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
2023/12/29 2,428 2,429 2,421 2,427 3,900
2023/12/28 2,411 2,428 2,411 2,423 3,100
2023/12/27 2,402 2,415 2,400 2,411 5,200
2023/12/26 2,410 2,410 2,400 2,400 4,600
2023/12/25 2,409 2,413 2,398 2,408 5,800
2023/12/22 2,392 2,405 2,390 2,405 4,900
2023/12/21 2,392 2,399 2,391 2,399 1,800
2023/12/20 2,387 2,402 2,387 2,396 4,300
2023/12/19 2,400 2,400 2,384 2,390 2,700
2023/12/18 2,392 2,400 2,384 2,392 4,000
2023/12/15 2,370 2,384 2,370 2,383 2,000
2023/12/14 2,385 2,394 2,370 2,370 5,200
2023/12/13 2,397 2,397 2,384 2,385 2,700
2023/12/12 2,395 2,398 2,382 2,390 4,600
2023/12/11 2,400 2,400 2,385 2,390 3,800
2023/12/08 2,406 2,406 2,385 2,385 6,700
2023/12/07 2,407 2,408 2,400 2,406 2,000
2023/12/06 2,402 2,407 2,400 2,400 1,800
2023/12/05 2,416 2,416 2,400 2,402 2,200
2023/12/04 2,395 2,410 2,395 2,403 4,400
2023/12/01 2,395 2,395 2,382 2,394 1,800
2023/11/30 2,387 2,395 2,380 2,390 1,900
2023/11/29 2,382 2,389 2,380 2,387 3,000
2023/11/28 2,379 2,384 2,378 2,383 2,300
2023/11/27 2,381 2,392 2,380 2,380 4,000
2023/11/24 2,390 2,390 2,374 2,380 3,200
2023/11/22 2,375 2,380 2,371 2,379 2,200
2023/11/21 2,403 2,403 2,372 2,375 3,700
2023/11/20 2,406 2,406 2,375 2,375 5,800
2023/11/17 2,382 2,419 2,382 2,404 3,900
2023/11/16 2,387 2,405 2,381 2,382 3,200
2023/11/15 2,393 2,400 2,381 2,394 3,500
2023/11/14 2,390 2,398 2,390 2,394 1,100
2023/11/13 2,396 2,399 2,377 2,384 6,900
2023/11/10 2,370 2,397 2,367 2,391 9,200
2023/11/09 2,364 2,403 2,364 2,381 12,000
2023/11/08 2,408 2,408 2,363 2,379 9,500
2023/11/07 2,404 2,425 2,397 2,397 6,600
2023/11/06 2,410 2,415 2,395 2,404 9,800
2023/11/02 2,435 2,435 2,393 2,400 6,100
2023/11/01 2,397 2,437 2,387 2,437 14,400
2023/10/31 2,341 2,398 2,341 2,391 10,600
2023/10/30 2,383 2,386 2,330 2,330 41,200
2023/10/27 2,357 2,384 2,357 2,375 7,600
2023/10/26 2,334 2,353 2,334 2,338 3,700
2023/10/25 2,330 2,355 2,330 2,341 5,900
2023/10/24 2,341 2,341 2,316 2,326 10,000
2023/10/23 2,332 2,339 2,328 2,328 8,600
2023/10/20 2,348 2,348 2,338 2,340 2,500
2023/10/19 2,352 2,364 2,349 2,355 3,300
2023/10/18 2,349 2,364 2,338 2,355 9,100
2023/10/17 2,340 2,350 2,330 2,349 4,700
2023/10/16 2,332 2,337 2,328 2,328 8,000
2023/10/13 2,358 2,360 2,334 2,334 15,400
2023/10/12 2,364 2,368 2,351 2,354 10,300
2023/10/11 2,390 2,390 2,360 2,360 8,900
2023/10/10 2,396 2,410 2,387 2,391 5,700
2023/10/06 2,368 2,395 2,368 2,389 7,200
2023/10/05 2,354 2,386 2,354 2,367 10,000
2023/10/04 2,380 2,387 2,350 2,350 16,900
2023/10/03 2,406 2,406 2,382 2,387 10,700
2023/10/02 2,430 2,445 2,402 2,402 13,300
2023/09/29 2,445 2,447 2,423 2,427 9,200
2023/09/28 2,445 2,470 2,437 2,440 27,200
2023/09/27 2,485 2,490 2,465 2,470 61,400
2023/09/26 2,502 2,505 2,489 2,489 19,600
2023/09/25 2,491 2,518 2,491 2,505 12,500
2023/09/22 2,490 2,504 2,489 2,491 9,800
2023/09/21 2,500 2,506 2,492 2,504 8,000
2023/09/20 2,514 2,519 2,500 2,500 10,600
2023/09/19 2,514 2,525 2,510 2,525 6,300
2023/09/15 2,503 2,509 2,500 2,506 5,400
2023/09/14 2,504 2,507 2,502 2,502 3,400
2023/09/13 2,505 2,512 2,502 2,505 3,300
2023/09/12 2,508 2,510 2,505 2,505 2,800
2023/09/11 2,515 2,515 2,502 2,509 4,100
2023/09/08 2,511 2,517 2,510 2,515 3,700
2023/09/07 2,519 2,523 2,513 2,517 4,600
2023/09/06 2,515 2,523 2,513 2,520 6,100
2023/09/05 2,510 2,511 2,501 2,511 3,900
2023/09/04 2,500 2,513 2,500 2,509 5,900
2023/09/01 2,490 2,502 2,490 2,500 4,600
2023/08/31 2,483 2,494 2,480 2,484 5,300
2023/08/30 2,475 2,482 2,475 2,482 3,800
2023/08/29 2,488 2,490 2,474 2,474 2,200
2023/08/28 2,470 2,489 2,466 2,481 4,700
2023/08/25 2,460 2,485 2,460 2,466 4,500
2023/08/24 2,484 2,484 2,462 2,462 2,300
2023/08/23 2,451 2,480 2,451 2,477 3,300
2023/08/22 2,461 2,468 2,456 2,460 2,100
2023/08/21 2,445 2,465 2,441 2,455 4,000
2023/08/18 2,461 2,463 2,440 2,440 5,100
2023/08/17 2,478 2,478 2,460 2,460 3,700
2023/08/16 2,489 2,489 2,469 2,472 2,600
2023/08/15 2,499 2,499 2,476 2,490 5,700
2023/08/14 2,460 2,476 2,460 2,476 3,400
2023/08/10 2,448 2,458 2,442 2,452 5,000
2023/08/09 2,448 2,457 2,440 2,447 3,300
2023/08/08 2,437 2,455 2,437 2,448 4,400
2023/08/07 2,434 2,438 2,426 2,432 2,200
2023/08/04 2,453 2,453 2,421 2,434 5,100
2023/08/03 2,440 2,440 2,425 2,427 6,400
2023/08/02 2,456 2,456 2,445 2,445 4,000
2023/08/01 2,455 2,460 2,452 2,456 3,200
2023/07/31 2,460 2,478 2,458 2,460 5,600
2023/07/28 2,458 2,461 2,440 2,460 29,400
2023/07/27 2,453 2,460 2,451 2,460 5,500
2023/07/26 2,451 2,464 2,448 2,459 4,300
2023/07/25 2,459 2,461 2,447 2,459 5,200
2023/07/24 2,450 2,466 2,445 2,445 8,500
2023/07/21 2,441 2,448 2,437 2,448 7,700
2023/07/20 2,429 2,448 2,429 2,435 9,200
2023/07/19 2,432 2,436 2,425 2,429 6,100
2023/07/18 2,433 2,433 2,420 2,424 5,400
2023/07/14 2,452 2,452 2,420 2,422 6,900
2023/07/13 2,444 2,447 2,430 2,440 7,500
2023/07/12 2,454 2,454 2,433 2,444 8,300
2023/07/11 2,466 2,466 2,432 2,437 9,200
2023/07/10 2,463 2,463 2,443 2,445 5,200
2023/07/07 2,453 2,466 2,442 2,450 4,400
2023/07/06 2,469 2,479 2,450 2,450 7,200
2023/07/05 2,464 2,476 2,461 2,461 3,300
2023/07/04 2,479 2,479 2,460 2,464 4,100
2023/07/03 2,481 2,483 2,460 2,462 4,700
2023/06/30 2,472 2,474 2,457 2,457 5,400
2023/06/29 2,496 2,496 2,472 2,472 4,000
2023/06/28 2,480 2,485 2,466 2,482 3,000
2023/06/27 2,466 2,479 2,455 2,479 4,000
2023/06/26 2,461 2,461 2,448 2,454 3,600
2023/06/23 2,457 2,460 2,448 2,460 2,600
2023/06/22 2,455 2,458 2,453 2,454 1,400
2023/06/21 2,440 2,455 2,440 2,453 4,800
2023/06/20 2,443 2,452 2,440 2,452 2,900
2023/06/19 2,459 2,459 2,443 2,454 2,900
2023/06/16 2,456 2,458 2,442 2,454 4,300
2023/06/15 2,452 2,452 2,440 2,441 3,000
2023/06/14 2,450 2,450 2,437 2,447 4,700
2023/06/13 2,450 2,450 2,436 2,438 5,400
2023/06/12 2,429 2,443 2,424 2,443 3,200
2023/06/09 2,408 2,418 2,406 2,411 4,500
2023/06/08 2,416 2,420 2,404 2,404 4,300
2023/06/07 2,419 2,430 2,408 2,408 7,300
2023/06/06 2,418 2,423 2,410 2,419 3,700
2023/06/05 2,388 2,444 2,388 2,416 5,600
2023/06/02 2,388 2,397 2,386 2,386 3,700
2023/06/01 2,400 2,416 2,381 2,386 7,800
2023/05/31 2,430 2,448 2,403 2,403 8,700
2023/05/30 2,435 2,449 2,425 2,428 3,600
2023/05/29 2,451 2,451 2,432 2,432 7,200
2023/05/26 2,452 2,463 2,450 2,450 3,200
2023/05/25 2,457 2,476 2,456 2,458 3,900
2023/05/24 2,465 2,471 2,462 2,470 1,600
2023/05/23 2,481 2,485 2,472 2,479 3,100
2023/05/22 2,467 2,482 2,467 2,480 2,900
2023/05/19 2,494 2,505 2,467 2,467 5,400
2023/05/18 2,493 2,508 2,493 2,493 3,400
2023/05/17 2,501 2,536 2,490 2,492 8,000
2023/05/16 2,466 2,508 2,466 2,501 4,900
2023/05/15 2,467 2,470 2,462 2,469 3,200
2023/05/12 2,468 2,487 2,468 2,475 1,900
2023/05/11 2,469 2,526 2,468 2,471 3,900
2023/05/10 2,477 2,488 2,469 2,469 4,700
2023/05/09 2,523 2,550 2,475 2,476 21,600
2023/05/08 2,515 2,515 2,496 2,505 4,900
2023/05/02 2,500 2,515 2,486 2,515 6,900
2023/05/01 2,486 2,494 2,462 2,494 5,600
2023/04/28 2,457 2,460 2,441 2,460 4,800
2023/04/27 2,436 2,465 2,430 2,433 23,700
2023/04/26 2,446 2,451 2,430 2,436 7,200
2023/04/25 2,447 2,459 2,437 2,451 10,300
2023/04/24 2,448 2,456 2,443 2,451 4,000
2023/04/21 2,431 2,455 2,431 2,440 4,700
2023/04/20 2,436 2,444 2,431 2,431 3,400
2023/04/19 2,450 2,451 2,434 2,436 4,000
2023/04/18 2,428 2,457 2,428 2,450 4,300
2023/04/17 2,440 2,440 2,423 2,428 3,500
2023/04/14 2,440 2,440 2,421 2,421 3,500
2023/04/13 2,465 2,465 2,414 2,415 9,500
2023/04/12 2,444 2,465 2,440 2,456 4,300
2023/04/11 2,420 2,453 2,411 2,444 5,800
2023/04/10 2,411 2,435 2,411 2,428 4,200
2023/04/07 2,416 2,427 2,400 2,409 7,200
2023/04/06 2,435 2,438 2,424 2,424 5,100
2023/04/05 2,492 2,492 2,434 2,441 6,100
2023/04/04 2,488 2,498 2,475 2,492 5,100
2023/04/03 2,499 2,505 2,473 2,484 6,400
2023/03/31 2,494 2,500 2,467 2,492 5,300
2023/03/30 2,460 2,496 2,442 2,496 6,700
2023/03/29 2,490 2,530 2,473 2,512 11,100
2023/03/28 2,458 2,475 2,438 2,469 3,900
2023/03/27 2,415 2,470 2,415 2,467 6,000
2023/03/24 2,397 2,420 2,397 2,412 3,000
2023/03/23 2,408 2,411 2,393 2,411 1,900
2023/03/22 2,418 2,418 2,398 2,408 1,800
2023/03/20 2,416 2,424 2,387 2,387 5,300
2023/03/17 2,403 2,423 2,403 2,416 1,400
2023/03/16 2,387 2,399 2,370 2,391 6,000
2023/03/15 2,400 2,428 2,400 2,404 3,500
2023/03/14 2,415 2,415 2,381 2,396 9,900
2023/03/13 2,479 2,479 2,412 2,433 11,400
2023/03/10 2,515 2,515 2,486 2,497 6,100
2023/03/09 2,504 2,525 2,504 2,512 3,700
2023/03/08 2,514 2,514 2,493 2,502 4,100
2023/03/07 2,492 2,519 2,489 2,519 2,900
2023/03/06 2,511 2,513 2,499 2,506 5,900
2023/03/03 2,456 2,505 2,455 2,501 8,800
2023/03/02 2,498 2,498 2,456 2,457 6,200
2023/03/01 2,482 2,496 2,482 2,486 2,200
2023/02/28 2,505 2,505 2,477 2,486 3,500
2023/02/27 2,450 2,480 2,450 2,480 3,800
2023/02/24 2,450 2,457 2,440 2,444 4,600
2023/02/22 2,475 2,475 2,452 2,452 4,700
2023/02/21 2,489 2,505 2,456 2,475 8,400
2023/02/20 2,494 2,499 2,483 2,484 2,500
2023/02/17 2,479 2,479 2,468 2,473 2,400
2023/02/16 2,495 2,495 2,462 2,480 6,300
2023/02/15 2,481 2,487 2,480 2,481 1,100
2023/02/14 2,490 2,495 2,473 2,495 2,900
2023/02/13 2,489 2,528 2,480 2,485 19,700
2023/02/10 2,412 2,499 2,412 2,473 10,600
2023/02/09 2,411 2,447 2,411 2,432 5,900
2023/02/08 2,413 2,420 2,410 2,411 1,900
2023/02/07 2,423 2,424 2,408 2,413 4,900
2023/02/06 2,391 2,408 2,390 2,392 1,800
2023/02/03 2,404 2,404 2,390 2,390 2,600
2023/02/02 2,426 2,426 2,410 2,410 2,200
2023/02/01 2,418 2,428 2,408 2,412 5,100
2023/01/31 2,390 2,422 2,387 2,422 3,700
2023/01/30 2,373 2,386 2,370 2,380 16,400
2023/01/27 2,374 2,375 2,362 2,367 3,600
2023/01/26 2,383 2,383 2,367 2,374 2,600
2023/01/25 2,364 2,387 2,364 2,374 3,400
2023/01/24 2,371 2,386 2,363 2,369 6,500
2023/01/23 2,350 2,371 2,334 2,361 5,400
2023/01/20 2,330 2,355 2,330 2,331 4,700
2023/01/19 2,343 2,345 2,326 2,326 4,900
2023/01/18 2,332 2,354 2,322 2,344 6,800
2023/01/17 2,321 2,338 2,321 2,321 4,600
2023/01/16 2,350 2,350 2,324 2,324 7,300
2023/01/13 2,351 2,372 2,349 2,349 6,900
2023/01/12 2,372 2,380 2,357 2,357 9,500
2023/01/11 2,376 2,392 2,376 2,382 4,000
2023/01/10 2,420 2,420 2,375 2,375 4,800
2023/01/06 2,382 2,394 2,380 2,384 1,800
2023/01/05 2,383 2,385 2,376 2,376 3,600
2023/01/04 2,391 2,403 2,381 2,383 2,700

このページの先頭へ