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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,520 | 3,520 | 3,425 | 3,470 | 6,700 |
| 2025/06/12 | 3,390 | 3,545 | 3,385 | 3,545 | 19,600 |
| 2025/06/11 | 3,400 | 3,405 | 3,355 | 3,365 | 3,200 |
| 2025/06/10 | 3,365 | 3,380 | 3,320 | 3,380 | 7,700 |
| 2025/06/09 | 3,300 | 3,375 | 3,265 | 3,335 | 4,100 |
| 2025/06/06 | 3,325 | 3,325 | 3,245 | 3,295 | 2,300 |
| 2025/06/05 | 3,320 | 3,400 | 3,290 | 3,310 | 5,700 |
| 2025/06/04 | 3,255 | 3,325 | 3,255 | 3,320 | 8,100 |
| 2025/06/03 | 3,225 | 3,230 | 3,185 | 3,210 | 4,100 |
| 2025/06/02 | 3,255 | 3,260 | 3,195 | 3,225 | 5,800 |
| 2025/05/30 | 3,125 | 3,260 | 3,125 | 3,260 | 17,100 |
| 2025/05/29 | 3,125 | 3,135 | 3,120 | 3,125 | 6,000 |
| 2025/05/28 | 3,120 | 3,140 | 3,090 | 3,120 | 4,900 |
| 2025/05/27 | 3,115 | 3,125 | 3,105 | 3,125 | 2,700 |
| 2025/05/26 | 3,125 | 3,130 | 3,100 | 3,125 | 4,600 |
| 2025/05/23 | 3,100 | 3,110 | 3,075 | 3,110 | 5,900 |
| 2025/05/22 | 3,105 | 3,145 | 3,105 | 3,110 | 5,800 |
| 2025/05/21 | 3,105 | 3,145 | 3,105 | 3,130 | 7,700 |
| 2025/05/20 | 3,080 | 3,150 | 3,080 | 3,080 | 11,300 |
| 2025/05/19 | 3,010 | 3,080 | 3,010 | 3,070 | 10,800 |
| 2025/05/16 | 3,020 | 3,020 | 2,995 | 3,000 | 6,900 |
| 2025/05/15 | 3,020 | 3,030 | 2,992 | 2,995 | 9,600 |
| 2025/05/14 | 3,040 | 3,085 | 2,990 | 3,020 | 15,600 |
| 2025/05/13 | 3,290 | 3,295 | 3,000 | 3,065 | 43,300 |
| 2025/05/12 | 3,220 | 3,385 | 3,135 | 3,220 | 67,600 |
| 2025/05/09 | 3,150 | 3,215 | 3,150 | 3,215 | 6,400 |
| 2025/05/08 | 3,155 | 3,170 | 3,135 | 3,145 | 2,100 |
| 2025/05/07 | 3,170 | 3,170 | 3,110 | 3,155 | 6,900 |
| 2025/05/02 | 3,135 | 3,135 | 3,055 | 3,100 | 6,500 |
| 2025/05/01 | 3,165 | 3,170 | 3,130 | 3,130 | 1,900 |
| 2025/04/30 | 3,165 | 3,175 | 3,125 | 3,160 | 4,200 |
| 2025/04/28 | 3,150 | 3,175 | 3,130 | 3,165 | 4,000 |
| 2025/04/25 | 3,110 | 3,130 | 3,070 | 3,130 | 5,400 |
| 2025/04/24 | 3,100 | 3,100 | 3,080 | 3,100 | 2,400 |
| 2025/04/23 | 3,095 | 3,095 | 3,045 | 3,070 | 2,500 |
| 2025/04/22 | 3,100 | 3,100 | 3,050 | 3,050 | 3,100 |
| 2025/04/21 | 3,080 | 3,105 | 3,075 | 3,100 | 2,900 |
| 2025/04/18 | 3,065 | 3,130 | 3,065 | 3,075 | 2,300 |
| 2025/04/17 | 3,075 | 3,085 | 3,045 | 3,065 | 2,700 |
| 2025/04/16 | 3,110 | 3,145 | 3,060 | 3,060 | 6,500 |
| 2025/04/15 | 3,035 | 3,095 | 3,025 | 3,095 | 5,400 |
| 2025/04/14 | 2,995 | 3,030 | 2,991 | 3,020 | 4,000 |
| 2025/04/11 | 2,913 | 2,957 | 2,900 | 2,957 | 3,400 |
| 2025/04/10 | 2,982 | 2,988 | 2,899 | 2,944 | 11,300 |
| 2025/04/09 | 2,850 | 2,850 | 2,780 | 2,786 | 14,500 |
| 2025/04/08 | 2,831 | 2,951 | 2,831 | 2,900 | 14,000 |
| 2025/04/07 | 2,715 | 2,902 | 2,693 | 2,745 | 24,200 |
| 2025/04/04 | 2,997 | 3,015 | 2,880 | 2,965 | 20,800 |
| 2025/04/03 | 3,095 | 3,130 | 3,055 | 3,055 | 8,400 |
| 2025/04/02 | 3,205 | 3,205 | 3,145 | 3,145 | 4,500 |
| 2025/04/01 | 3,225 | 3,230 | 3,185 | 3,205 | 3,800 |
| 2025/03/31 | 3,175 | 3,230 | 3,175 | 3,225 | 3,900 |
| 2025/03/28 | 3,105 | 3,275 | 3,100 | 3,245 | 8,800 |
| 2025/03/27 | 3,225 | 3,290 | 3,215 | 3,240 | 9,200 |
| 2025/03/26 | 3,275 | 3,275 | 3,205 | 3,210 | 8,500 |
| 2025/03/25 | 3,315 | 3,320 | 3,250 | 3,270 | 8,700 |
| 2025/03/24 | 3,255 | 3,295 | 3,255 | 3,295 | 4,400 |
| 2025/03/21 | 3,270 | 3,285 | 3,255 | 3,255 | 5,800 |
| 2025/03/19 | 3,220 | 3,270 | 3,220 | 3,270 | 5,000 |
| 2025/03/18 | 3,220 | 3,245 | 3,220 | 3,230 | 2,800 |
| 2025/03/17 | 3,255 | 3,255 | 3,200 | 3,220 | 6,200 |
| 2025/03/14 | 3,180 | 3,235 | 3,180 | 3,235 | 3,800 |
| 2025/03/13 | 3,160 | 3,180 | 3,160 | 3,175 | 1,400 |
| 2025/03/12 | 3,165 | 3,195 | 3,160 | 3,160 | 3,400 |
| 2025/03/11 | 3,205 | 3,210 | 3,140 | 3,175 | 6,900 |
| 2025/03/10 | 3,200 | 3,280 | 3,200 | 3,235 | 7,800 |
| 2025/03/07 | 3,155 | 3,190 | 3,135 | 3,190 | 3,300 |
| 2025/03/06 | 3,205 | 3,225 | 3,165 | 3,180 | 4,600 |
| 2025/03/05 | 3,160 | 3,215 | 3,155 | 3,200 | 6,200 |
| 2025/03/04 | 3,205 | 3,230 | 3,160 | 3,200 | 10,600 |
| 2025/03/03 | 3,105 | 3,290 | 3,105 | 3,245 | 30,200 |
| 2025/02/28 | 3,050 | 3,085 | 3,010 | 3,050 | 13,800 |
| 2025/02/27 | 3,015 | 3,050 | 3,010 | 3,050 | 3,500 |
| 2025/02/26 | 3,015 | 3,020 | 3,005 | 3,015 | 4,500 |
| 2025/02/25 | 3,005 | 3,050 | 3,000 | 3,050 | 8,000 |
| 2025/02/21 | 3,060 | 3,060 | 3,005 | 3,005 | 6,300 |
| 2025/02/20 | 3,055 | 3,100 | 3,030 | 3,090 | 10,400 |
| 2025/02/19 | 2,962 | 3,050 | 2,962 | 3,035 | 19,400 |
| 2025/02/18 | 2,946 | 2,980 | 2,946 | 2,976 | 7,000 |
| 2025/02/17 | 2,946 | 2,985 | 2,943 | 2,943 | 9,500 |
| 2025/02/14 | 2,960 | 3,020 | 2,936 | 2,943 | 36,900 |
| 2025/02/13 | 2,690 | 2,748 | 2,666 | 2,748 | 12,800 |
| 2025/02/12 | 2,657 | 2,694 | 2,649 | 2,694 | 6,000 |
| 2025/02/10 | 2,641 | 2,652 | 2,630 | 2,634 | 2,700 |
| 2025/02/07 | 2,647 | 2,660 | 2,641 | 2,641 | 2,700 |
| 2025/02/06 | 2,635 | 2,648 | 2,635 | 2,640 | 2,500 |
| 2025/02/05 | 2,629 | 2,639 | 2,620 | 2,637 | 3,800 |
| 2025/02/04 | 2,630 | 2,634 | 2,620 | 2,632 | 3,100 |
| 2025/02/03 | 2,610 | 2,634 | 2,610 | 2,631 | 4,800 |
| 2025/01/31 | 2,603 | 2,615 | 2,593 | 2,596 | 9,500 |
| 2025/01/30 | 2,628 | 2,649 | 2,553 | 2,553 | 52,300 |
| 2025/01/29 | 2,627 | 2,651 | 2,627 | 2,628 | 4,700 |
| 2025/01/28 | 2,641 | 2,658 | 2,615 | 2,624 | 5,200 |
| 2025/01/27 | 2,628 | 2,658 | 2,628 | 2,642 | 7,200 |
| 2025/01/24 | 2,601 | 2,628 | 2,601 | 2,628 | 4,000 |
| 2025/01/23 | 2,596 | 2,612 | 2,595 | 2,604 | 2,100 |
| 2025/01/22 | 2,586 | 2,619 | 2,585 | 2,617 | 6,100 |
| 2025/01/21 | 2,603 | 2,628 | 2,586 | 2,591 | 7,800 |
| 2025/01/20 | 2,602 | 2,639 | 2,602 | 2,603 | 6,800 |
| 2025/01/17 | 2,605 | 2,659 | 2,600 | 2,602 | 5,600 |
| 2025/01/16 | 2,639 | 2,663 | 2,605 | 2,605 | 7,000 |
| 2025/01/15 | 2,676 | 2,686 | 2,650 | 2,650 | 4,300 |
| 2025/01/14 | 2,678 | 2,686 | 2,669 | 2,670 | 5,100 |
| 2025/01/10 | 2,660 | 2,710 | 2,660 | 2,669 | 2,800 |
| 2025/01/09 | 2,700 | 2,719 | 2,661 | 2,661 | 3,500 |
| 2025/01/08 | 2,700 | 2,724 | 2,700 | 2,700 | 3,200 |
| 2025/01/07 | 2,708 | 2,725 | 2,700 | 2,700 | 2,700 |
| 2025/01/06 | 2,697 | 2,725 | 2,695 | 2,705 | 5,700 |