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 |
|---|---|---|---|---|---|
| 2026/03/27 | 4,255 | 4,325 | 4,055 | 4,100 | 21,700 |
| 2026/03/26 | 4,270 | 4,330 | 4,235 | 4,285 | 5,800 |
| 2026/03/25 | 4,160 | 4,320 | 4,140 | 4,270 | 6,900 |
| 2026/03/24 | 4,220 | 4,220 | 4,080 | 4,140 | 6,300 |
| 2026/03/23 | 4,200 | 4,200 | 4,105 | 4,105 | 10,600 |
| 2026/03/19 | 4,375 | 4,415 | 4,285 | 4,285 | 3,100 |
| 2026/03/18 | 4,395 | 4,400 | 4,335 | 4,395 | 3,200 |
| 2026/03/17 | 4,375 | 4,375 | 4,335 | 4,370 | 1,400 |
| 2026/03/16 | 4,335 | 4,380 | 4,335 | 4,335 | 2,700 |
| 2026/03/13 | 4,380 | 4,405 | 4,320 | 4,340 | 4,800 |
| 2026/03/12 | 4,480 | 4,480 | 4,380 | 4,400 | 4,700 |
| 2026/03/11 | 4,480 | 4,510 | 4,420 | 4,480 | 4,100 |
| 2026/03/10 | 4,455 | 4,510 | 4,400 | 4,455 | 5,500 |
| 2026/03/09 | 4,360 | 4,435 | 4,285 | 4,435 | 7,100 |
| 2026/03/06 | 4,440 | 4,580 | 4,395 | 4,570 | 4,700 |
| 2026/03/05 | 4,275 | 4,615 | 4,255 | 4,510 | 16,100 |
| 2026/03/04 | 4,375 | 4,375 | 4,150 | 4,205 | 17,300 |
| 2026/03/03 | 4,445 | 4,475 | 4,400 | 4,410 | 9,800 |
| 2026/03/02 | 4,570 | 4,595 | 4,420 | 4,475 | 15,700 |
| 2026/02/27 | 4,635 | 4,635 | 4,560 | 4,600 | 12,100 |
| 2026/02/26 | 4,700 | 4,725 | 4,580 | 4,610 | 8,500 |
| 2026/02/25 | 4,655 | 4,700 | 4,510 | 4,700 | 12,300 |
| 2026/02/24 | 4,745 | 4,745 | 4,585 | 4,650 | 5,600 |
| 2026/02/20 | 4,795 | 4,800 | 4,695 | 4,740 | 5,500 |
| 2026/02/19 | 4,600 | 4,840 | 4,600 | 4,790 | 9,300 |
| 2026/02/18 | 4,640 | 4,640 | 4,565 | 4,570 | 2,700 |
| 2026/02/17 | 4,660 | 4,660 | 4,565 | 4,640 | 3,700 |
| 2026/02/16 | 4,585 | 4,600 | 4,505 | 4,590 | 6,700 |
| 2026/02/13 | 4,535 | 4,585 | 4,400 | 4,575 | 27,300 |
| 2026/02/12 | 4,125 | 4,165 | 4,125 | 4,160 | 4,800 |
| 2026/02/10 | 4,090 | 4,135 | 4,070 | 4,100 | 2,000 |
| 2026/02/09 | 4,095 | 4,120 | 4,050 | 4,080 | 3,400 |
| 2026/02/06 | 4,020 | 4,060 | 4,020 | 4,060 | 4,400 |
| 2026/02/05 | 4,040 | 4,070 | 4,020 | 4,070 | 3,600 |
| 2026/02/04 | 4,050 | 4,050 | 4,000 | 4,040 | 1,200 |
| 2026/02/03 | 4,085 | 4,130 | 4,065 | 4,070 | 6,900 |
| 2026/02/02 | 3,995 | 4,095 | 3,995 | 4,065 | 10,400 |
| 2026/01/30 | 3,975 | 3,995 | 3,960 | 3,975 | 4,700 |
| 2026/01/29 | 3,960 | 3,965 | 3,905 | 3,965 | 3,000 |
| 2026/01/28 | 3,935 | 3,975 | 3,925 | 3,925 | 2,100 |
| 2026/01/27 | 3,970 | 3,990 | 3,935 | 3,965 | 1,900 |
| 2026/01/26 | 3,965 | 3,965 | 3,950 | 3,950 | 2,000 |
| 2026/01/23 | 3,970 | 3,970 | 3,920 | 3,955 | 1,000 |
| 2026/01/22 | 3,950 | 3,965 | 3,935 | 3,965 | 2,300 |
| 2026/01/21 | 3,910 | 3,930 | 3,900 | 3,920 | 3,800 |
| 2026/01/20 | 3,925 | 3,950 | 3,915 | 3,945 | 3,400 |
| 2026/01/19 | 3,935 | 3,945 | 3,915 | 3,920 | 4,000 |
| 2026/01/16 | 3,920 | 3,950 | 3,915 | 3,950 | 2,400 |
| 2026/01/15 | 3,930 | 3,950 | 3,905 | 3,920 | 3,900 |
| 2026/01/14 | 3,955 | 3,955 | 3,930 | 3,930 | 2,300 |
| 2026/01/13 | 3,970 | 3,980 | 3,935 | 3,935 | 6,300 |
| 2026/01/09 | 3,940 | 4,000 | 3,940 | 3,965 | 1,800 |
| 2026/01/08 | 3,965 | 3,990 | 3,935 | 3,940 | 3,200 |
| 2026/01/07 | 3,975 | 3,995 | 3,970 | 3,970 | 5,000 |
| 2026/01/06 | 3,930 | 3,980 | 3,930 | 3,980 | 5,700 |
| 2026/01/05 | 3,905 | 3,955 | 3,905 | 3,925 | 6,500 |