日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＯＵＧホールディングス(8041)の株価時系列情報

ＯＵＧホールディングス(8041)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 2,410 2,410 2,386 2,386 2,500
2022/12/29 2,383 2,389 2,379 2,389 1,900
2022/12/28 2,369 2,382 2,365 2,382 3,700
2022/12/27 2,373 2,385 2,368 2,370 3,600
2022/12/26 2,371 2,382 2,361 2,371 2,600
2022/12/23 2,358 2,371 2,356 2,371 4,000
2022/12/22 2,380 2,380 2,350 2,355 9,900
2022/12/21 2,382 2,397 2,365 2,365 8,900
2022/12/20 2,384 2,391 2,370 2,390 6,700
2022/12/19 2,384 2,392 2,381 2,382 5,400
2022/12/16 2,403 2,418 2,390 2,390 7,100
2022/12/15 2,407 2,424 2,402 2,411 3,300
2022/12/14 2,403 2,421 2,400 2,421 3,000
2022/12/13 2,406 2,423 2,405 2,405 3,900
2022/12/12 2,419 2,424 2,394 2,405 7,800
2022/12/09 2,421 2,421 2,391 2,410 7,500
2022/12/08 2,391 2,415 2,369 2,391 8,200
2022/12/07 2,372 2,385 2,372 2,381 3,700
2022/12/06 2,380 2,382 2,370 2,379 5,500
2022/12/05 2,388 2,397 2,380 2,389 5,200
2022/12/02 2,406 2,406 2,385 2,388 8,400
2022/12/01 2,415 2,424 2,387 2,418 9,900
2022/11/30 2,454 2,455 2,404 2,410 8,800
2022/11/29 2,495 2,495 2,460 2,460 7,000
2022/11/28 2,530 2,530 2,491 2,502 6,500
2022/11/25 2,522 2,538 2,502 2,526 13,700
2022/11/24 2,422 2,472 2,422 2,472 7,900
2022/11/22 2,426 2,430 2,401 2,417 11,800
2022/11/21 2,406 2,425 2,406 2,425 2,200
2022/11/18 2,434 2,434 2,403 2,406 9,200
2022/11/17 2,439 2,439 2,424 2,434 2,400
2022/11/16 2,439 2,441 2,421 2,429 2,000
2022/11/15 2,410 2,439 2,410 2,439 2,800
2022/11/14 2,410 2,440 2,410 2,410 3,900
2022/11/11 2,470 2,470 2,393 2,409 13,100
2022/11/10 2,409 2,482 2,387 2,473 22,400
2022/11/09 2,415 2,435 2,384 2,409 8,900
2022/11/08 2,374 2,394 2,374 2,394 4,800
2022/11/07 2,362 2,388 2,362 2,373 6,200
2022/11/04 2,377 2,377 2,350 2,359 6,500
2022/11/02 2,351 2,371 2,347 2,352 5,900
2022/11/01 2,360 2,360 2,343 2,346 4,600
2022/10/31 2,393 2,393 2,325 2,339 8,300
2022/10/28 2,400 2,400 2,323 2,323 26,000
2022/10/27 2,412 2,412 2,400 2,400 1,800
2022/10/26 2,402 2,409 2,390 2,400 2,300
2022/10/25 2,424 2,424 2,385 2,385 4,000
2022/10/24 2,388 2,388 2,374 2,374 2,000
2022/10/21 2,380 2,396 2,362 2,366 6,500
2022/10/20 2,395 2,411 2,377 2,383 6,900
2022/10/19 2,423 2,425 2,374 2,392 13,600
2022/10/18 2,410 2,430 2,386 2,423 11,500
2022/10/17 2,397 2,405 2,361 2,396 8,400
2022/10/14 2,337 2,411 2,303 2,398 23,600
2022/10/13 2,410 2,420 2,319 2,326 21,100
2022/10/12 2,455 2,474 2,402 2,406 16,400
2022/10/11 2,607 2,640 2,450 2,450 32,000
2022/10/07 2,680 2,680 2,635 2,665 5,800
2022/10/06 2,730 2,741 2,680 2,680 5,700
2022/10/05 2,639 2,735 2,639 2,691 3,500
2022/10/04 2,669 2,679 2,601 2,650 10,400
2022/10/03 2,694 2,742 2,644 2,644 3,500
2022/09/30 2,736 2,790 2,686 2,705 3,700
2022/09/29 2,791 2,800 2,763 2,775 16,500
2022/09/28 2,829 2,864 2,790 2,797 31,300
2022/09/27 2,888 2,888 2,865 2,879 4,600
2022/09/26 2,890 2,890 2,867 2,878 6,800
2022/09/22 2,861 2,894 2,861 2,872 3,400
2022/09/21 2,862 2,876 2,862 2,863 2,000
2022/09/20 2,864 2,893 2,858 2,876 5,700
2022/09/16 2,878 2,887 2,846 2,846 2,900
2022/09/15 2,899 2,900 2,870 2,871 3,400
2022/09/14 2,900 2,900 2,883 2,891 3,600
2022/09/13 2,911 2,916 2,903 2,904 1,500
2022/09/12 2,911 2,914 2,902 2,911 2,200
2022/09/09 2,899 2,929 2,899 2,911 6,200
2022/09/08 2,927 2,927 2,904 2,918 2,800
2022/09/07 2,935 2,935 2,912 2,912 4,000
2022/09/06 2,940 2,940 2,930 2,934 2,200
2022/09/05 2,933 2,967 2,933 2,950 2,900
2022/09/02 2,968 2,974 2,945 2,957 10,300
2022/09/01 2,969 2,969 2,945 2,954 2,200
2022/08/31 2,973 2,973 2,954 2,970 2,800
2022/08/30 2,937 2,973 2,937 2,973 2,900
2022/08/29 2,955 2,955 2,931 2,937 4,900
2022/08/26 2,976 2,976 2,956 2,958 12,200
2022/08/25 2,970 2,978 2,952 2,976 2,700
2022/08/24 2,937 2,961 2,917 2,943 3,500
2022/08/23 2,980 2,980 2,958 2,958 3,800
2022/08/22 2,967 2,980 2,966 2,980 4,600
2022/08/19 2,970 2,979 2,967 2,979 13,500
2022/08/18 2,965 2,979 2,965 2,970 1,800
2022/08/17 2,970 2,978 2,964 2,978 4,900
2022/08/16 2,973 2,973 2,952 2,970 3,300
2022/08/15 2,948 2,964 2,942 2,964 3,800
2022/08/12 2,930 2,935 2,908 2,935 7,000
2022/08/10 2,923 2,923 2,880 2,908 2,200
2022/08/09 2,870 2,902 2,857 2,902 3,400
2022/08/08 2,855 2,870 2,823 2,870 2,900
2022/08/05 2,836 2,855 2,830 2,855 3,600
2022/08/04 2,823 2,833 2,807 2,833 2,200
2022/08/03 2,804 2,823 2,804 2,823 1,800
2022/08/02 2,824 2,824 2,805 2,805 1,200
2022/08/01 2,831 2,838 2,808 2,824 2,200
2022/07/29 2,842 2,842 2,806 2,806 3,700
2022/07/28 2,854 2,870 2,840 2,842 4,100
2022/07/27 2,870 2,870 2,849 2,866 1,800
2022/07/26 2,850 2,872 2,850 2,872 3,300
2022/07/25 2,814 2,834 2,798 2,834 3,400
2022/07/22 2,817 2,817 2,803 2,804 2,000
2022/07/21 2,815 2,815 2,814 2,814 400
2022/07/20 2,800 2,815 2,797 2,815 3,200
2022/07/19 2,743 2,809 2,741 2,763 1,200
2022/07/15 2,781 2,789 2,742 2,750 3,700
2022/07/14 2,790 2,796 2,781 2,781 700
2022/07/13 2,757 2,790 2,757 2,790 900
2022/07/12 2,799 2,799 2,762 2,764 1,700
2022/07/11 2,826 2,826 2,745 2,799 4,700
2022/07/08 2,796 2,807 2,774 2,798 2,800
2022/07/07 2,767 2,772 2,767 2,772 1,300
2022/07/06 2,790 2,790 2,759 2,772 1,600
2022/07/05 2,782 2,805 2,782 2,790 1,300
2022/07/04 2,780 2,795 2,780 2,792 1,500
2022/07/01 2,754 2,791 2,754 2,778 3,600
2022/06/30 2,797 2,797 2,767 2,767 3,400
2022/06/29 2,770 2,817 2,767 2,815 8,000
2022/06/28 2,759 2,765 2,743 2,765 1,500
2022/06/27 2,757 2,760 2,728 2,757 1,200
2022/06/24 2,737 2,739 2,710 2,719 1,400
2022/06/23 2,737 2,745 2,713 2,713 1,900
2022/06/22 2,739 2,759 2,715 2,759 2,300
2022/06/21 2,715 2,757 2,715 2,739 1,400
2022/06/20 2,722 2,722 2,715 2,715 900
2022/06/17 2,717 2,758 2,717 2,722 1,500
2022/06/16 2,738 2,740 2,726 2,726 600
2022/06/15 2,762 2,762 2,722 2,738 2,200
2022/06/14 2,769 2,769 2,760 2,762 1,200
2022/06/13 2,790 2,790 2,769 2,769 800
2022/06/10 2,811 2,811 2,797 2,800 3,000
2022/06/09 2,790 2,806 2,790 2,805 1,300
2022/06/08 2,766 2,790 2,766 2,790 1,500
2022/06/07 2,792 2,805 2,769 2,776 1,400
2022/06/06 2,765 2,792 2,765 2,792 1,200
2022/06/03 2,775 2,782 2,760 2,782 1,400
2022/06/02 2,773 2,776 2,762 2,776 1,600
2022/06/01 2,753 2,772 2,753 2,772 2,200
2022/05/31 2,763 2,768 2,751 2,768 2,300
2022/05/30 2,750 2,763 2,727 2,763 7,800
2022/05/27 2,698 2,715 2,697 2,715 5,600
2022/05/26 2,692 2,696 2,681 2,690 2,200
2022/05/25 2,695 2,697 2,673 2,692 2,800
2022/05/24 2,678 2,679 2,678 2,678 600
2022/05/23 2,695 2,695 2,673 2,685 1,200
2022/05/20 2,682 2,693 2,681 2,693 1,300
2022/05/19 2,682 2,688 2,681 2,681 800
2022/05/18 2,676 2,695 2,675 2,693 1,600
2022/05/17 2,659 2,692 2,659 2,692 2,600
2022/05/16 2,657 2,673 2,650 2,673 1,200
2022/05/13 2,625 2,662 2,625 2,662 2,100
2022/05/12 2,624 2,658 2,610 2,625 2,100
2022/05/11 2,651 2,651 2,628 2,628 2,300
2022/05/10 2,648 2,651 2,648 2,651 900
2022/05/09 2,669 2,669 2,650 2,651 2,000
2022/05/06 2,682 2,710 2,651 2,685 2,300
2022/05/02 2,652 2,662 2,632 2,662 1,800
2022/04/28 2,653 2,666 2,653 2,666 2,100
2022/04/27 2,633 2,665 2,628 2,665 7,600
2022/04/26 2,651 2,651 2,648 2,648 1,100
2022/04/25 2,665 2,700 2,650 2,651 3,200
2022/04/22 2,674 2,674 2,650 2,653 900
2022/04/21 2,670 2,670 2,657 2,657 3,600
2022/04/20 2,670 2,678 2,670 2,678 800
2022/04/19 2,670 2,688 2,669 2,678 1,100
2022/04/18 2,670 2,670 2,670 2,670 900
2022/04/15 2,668 2,700 2,668 2,699 1,300
2022/04/14 2,687 2,692 2,687 2,692 300
2022/04/13 2,699 2,699 2,670 2,686 2,100
2022/04/12 2,695 2,707 2,690 2,699 1,400
2022/04/11 2,746 2,747 2,704 2,704 1,800
2022/04/08 2,732 2,732 2,695 2,731 2,600
2022/04/07 2,720 2,721 2,704 2,704 2,200
2022/04/06 2,760 2,760 2,720 2,746 1,800
2022/04/05 2,780 2,780 2,758 2,759 3,100
2022/04/04 2,697 2,786 2,697 2,756 3,200
2022/04/01 2,736 2,736 2,686 2,697 2,300
2022/03/31 2,773 2,773 2,731 2,739 3,800
2022/03/30 2,810 2,810 2,773 2,773 3,100
2022/03/29 2,871 2,871 2,853 2,870 5,200
2022/03/28 2,804 2,870 2,801 2,870 3,400
2022/03/25 2,834 2,834 2,784 2,805 3,000
2022/03/24 2,780 2,802 2,780 2,802 1,400
2022/03/23 2,809 2,840 2,797 2,820 2,600
2022/03/22 2,800 2,800 2,770 2,782 3,500
2022/03/18 2,815 2,819 2,752 2,819 2,400
2022/03/17 2,757 2,816 2,747 2,816 1,800
2022/03/16 2,734 2,770 2,734 2,750 2,200
2022/03/15 2,648 2,700 2,648 2,700 1,700
2022/03/14 2,589 2,671 2,589 2,664 1,800
2022/03/11 2,617 2,681 2,597 2,606 5,600
2022/03/10 2,673 2,712 2,661 2,684 2,600
2022/03/09 2,709 2,709 2,657 2,657 1,300
2022/03/08 2,700 2,784 2,669 2,688 5,200
2022/03/07 2,700 2,700 2,673 2,673 900
2022/03/04 2,750 2,760 2,716 2,716 1,600
2022/03/03 2,711 2,750 2,711 2,750 1,100
2022/03/02 2,733 2,739 2,711 2,711 1,600
2022/03/01 2,750 2,767 2,747 2,747 2,000
2022/02/28 2,788 2,798 2,760 2,771 2,500
2022/02/25 2,755 2,787 2,710 2,778 3,100
2022/02/24 2,701 2,722 2,700 2,707 1,300
2022/02/22 2,720 2,728 2,701 2,701 700
2022/02/21 2,751 2,765 2,721 2,721 700
2022/02/18 2,743 2,756 2,743 2,751 800
2022/02/17 2,769 2,769 2,733 2,743 600
2022/02/16 2,742 2,775 2,742 2,767 700
2022/02/15 2,751 2,794 2,708 2,741 2,900
2022/02/14 2,715 2,750 2,715 2,750 1,500
2022/02/10 2,730 2,733 2,683 2,715 1,500
2022/02/09 2,690 2,708 2,682 2,708 1,100
2022/02/08 2,685 2,685 2,685 2,685 300
2022/02/07 2,723 2,723 2,669 2,685 2,000
2022/02/04 2,709 2,727 2,709 2,723 600
2022/02/03 2,690 2,713 2,690 2,697 700
2022/02/02 2,664 2,713 2,664 2,709 1,900
2022/02/01 2,706 2,730 2,660 2,660 700
2022/01/31 2,676 2,695 2,645 2,689 2,000
2022/01/28 2,639 2,685 2,639 2,658 1,600
2022/01/27 2,718 2,718 2,611 2,612 3,700
2022/01/26 2,712 2,713 2,661 2,688 1,000
2022/01/25 2,702 2,702 2,661 2,688 1,700
2022/01/24 2,689 2,702 2,689 2,702 900
2022/01/21 2,727 2,727 2,687 2,695 1,200
2022/01/20 2,779 2,779 2,742 2,742 1,200
2022/01/19 2,774 2,780 2,754 2,754 2,100
2022/01/18 2,793 2,805 2,792 2,792 900
2022/01/17 2,791 2,819 2,791 2,793 300
2022/01/14 2,782 2,823 2,762 2,792 1,900
2022/01/13 2,786 2,823 2,786 2,809 1,700
2022/01/12 2,788 2,829 2,788 2,816 4,200
2022/01/11 2,790 2,800 2,752 2,771 1,700
2022/01/07 2,777 2,799 2,775 2,784 3,300
2022/01/06 2,788 2,801 2,752 2,777 2,200
2022/01/05 2,803 2,803 2,758 2,779 2,200
2022/01/04 2,712 2,789 2,712 2,789 2,600

このページの先頭へ