オーエス(9637)の株価時系列情報
オーエス(9637)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 |
|---|---|---|---|---|---|
| 2024/04/04 | 4,980 | 4,985 | 4,980 | 4,980 | 4,100 |
| 2024/04/03 | 4,980 | 4,980 | 4,980 | 4,980 | 3,000 |
| 2024/04/02 | 4,980 | 4,985 | 4,980 | 4,980 | 1,600 |
| 2024/04/01 | 4,975 | 4,985 | 4,975 | 4,980 | 6,500 |
| 2024/03/29 | 4,980 | 4,985 | 4,980 | 4,980 | 2,400 |
| 2024/03/28 | 4,975 | 4,985 | 4,975 | 4,980 | 4,100 |
| 2024/03/27 | 4,975 | 4,975 | 4,975 | 4,975 | 3,500 |
| 2024/03/26 | 4,975 | 4,980 | 4,975 | 4,975 | 3,800 |
| 2024/03/25 | 4,975 | 4,990 | 4,975 | 4,975 | 6,200 |
| 2024/03/22 | 4,975 | 4,975 | 4,975 | 4,975 | 4,200 |
| 2024/03/21 | 4,980 | 4,980 | 4,975 | 4,975 | 5,700 |
| 2024/03/19 | 4,975 | 4,975 | 4,975 | 4,975 | 600 |
| 2024/03/18 | 4,980 | 4,980 | 4,975 | 4,975 | 1,300 |
| 2024/03/15 | 4,980 | 4,980 | 4,980 | 4,980 | 700 |
| 2024/03/14 | 4,980 | 4,980 | 4,980 | 4,980 | 500 |
| 2024/03/13 | 4,980 | 4,980 | 4,980 | 4,980 | 700 |
| 2024/03/12 | 4,980 | 4,980 | 4,980 | 4,980 | 600 |
| 2024/03/11 | 4,975 | 4,975 | 4,975 | 4,975 | 700 |
| 2024/03/08 | 4,975 | 4,980 | 4,975 | 4,980 | 1,900 |
| 2024/03/07 | 4,980 | 4,980 | 4,980 | 4,980 | 1,400 |
| 2024/03/06 | 4,980 | 4,980 | 4,980 | 4,980 | 400 |
| 2024/03/05 | 4,985 | 4,985 | 4,985 | 4,985 | 3,000 |
| 2024/03/04 | 4,985 | 4,985 | 4,985 | 4,985 | 3,800 |
| 2024/03/01 | 4,985 | 4,985 | 4,985 | 4,985 | 4,000 |
| 2024/02/29 | 4,985 | 4,990 | 4,985 | 4,990 | 1,600 |
| 2024/02/28 | 4,985 | 4,985 | 4,985 | 4,985 | 2,200 |
| 2024/02/27 | 4,990 | 4,995 | 4,990 | 4,995 | 400 |
| 2024/02/26 | 4,990 | 4,990 | 4,990 | 4,990 | 700 |
| 2024/02/22 | 4,990 | 4,990 | 4,990 | 4,990 | 700 |
| 2024/02/21 | 4,990 | 4,995 | 4,990 | 4,995 | 500 |
| 2024/02/20 | 4,995 | 4,995 | 4,990 | 4,990 | 3,200 |
| 2024/02/19 | 4,990 | 4,990 | 4,990 | 4,990 | 1,800 |
| 2024/02/16 | 4,990 | 4,990 | 4,990 | 4,990 | 700 |
| 2024/02/15 | 4,990 | 4,990 | 4,990 | 4,990 | 700 |
| 2024/02/14 | 4,990 | 4,990 | 4,990 | 4,990 | 700 |
| 2024/02/13 | 4,990 | 4,990 | 4,990 | 4,990 | 2,400 |
| 2024/02/09 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 |
| 2024/02/07 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 |
| 2024/02/06 | 4,990 | 4,990 | 4,990 | 4,990 | 2,200 |
| 2024/02/05 | 4,990 | 4,990 | 4,990 | 4,990 | 1,700 |
| 2024/02/02 | 4,990 | 4,990 | 4,990 | 4,990 | 6,000 |
| 2024/02/01 | 4,990 | 4,990 | 4,985 | 4,985 | 5,500 |
| 2024/01/31 | 4,985 | 4,990 | 4,985 | 4,985 | 3,700 |
| 2024/01/30 | 4,995 | 4,995 | 4,985 | 4,985 | 4,100 |
| 2024/01/29 | 4,990 | 4,995 | 4,985 | 4,995 | 3,100 |
| 2024/01/26 | 4,990 | 4,995 | 4,990 | 4,995 | 16,700 |
| 2024/01/25 | 4,980 | 4,985 | 4,980 | 4,985 | 3,200 |
| 2024/01/24 | 4,985 | 4,985 | 4,980 | 4,980 | 9,100 |
| 2024/01/23 | 4,985 | 4,985 | 4,985 | 4,985 | 5,100 |
| 2024/01/22 | 4,990 | 4,995 | 4,985 | 4,995 | 13,000 |
| 2024/01/19 | 4,990 | 4,995 | 4,990 | 4,995 | 7,500 |
| 2024/01/18 | 4,990 | 4,995 | 4,990 | 4,995 | 3,600 |
| 2024/01/17 | 4,990 | 5,000 | 4,990 | 5,000 | 7,200 |
| 2024/01/16 | 4,995 | 5,000 | 4,990 | 4,995 | 17,200 |
| 2024/01/15 | 4,995 | 4,995 | 4,990 | 4,990 | 29,500 |
| 2024/01/12 | 4,995 | 4,995 | 4,995 | 4,995 | 15,700 |
| 2024/01/11 | 4,995 | 4,995 | 4,995 | 4,995 | 18,400 |
| 2024/01/10 | 4,995 | 4,995 | 4,995 | 4,995 | 20,400 |
| 2024/01/09 | 4,995 | 4,995 | 4,995 | 4,995 | 17,700 |
| 2024/01/05 | 4,995 | 4,995 | 4,995 | 4,995 | 18,800 |
| 2024/01/04 | 4,995 | 4,995 | 4,995 | 4,995 | 33,400 |
| 2023/12/29 | 4,995 | 4,995 | 4,990 | 4,995 | 13,500 |
| 2023/12/28 | 4,990 | 4,995 | 4,990 | 4,995 | 41,700 |
| 2023/12/27 | 4,995 | 4,995 | 4,990 | 4,990 | 16,700 |
| 2023/12/26 | 4,990 | 4,995 | 4,990 | 4,990 | 12,300 |
| 2023/12/25 | 4,990 | 4,995 | 4,990 | 4,990 | 21,700 |
| 2023/12/22 | 4,990 | 4,995 | 4,990 | 4,990 | 21,400 |
| 2023/12/21 | 4,990 | 4,995 | 4,990 | 4,990 | 14,500 |
| 2023/12/20 | 4,990 | 4,995 | 4,990 | 4,990 | 27,100 |
| 2023/12/19 | 4,990 | 4,995 | 4,990 | 4,995 | 83,700 |
| 2023/12/18 | 4,990 | 4,995 | 4,990 | 4,990 | 28,900 |
| 2023/12/15 | 4,990 | 4,990 | 4,990 | 4,990 | 27,700 |
| 2023/12/14 | 4,990 | 4,995 | 4,990 | 4,990 | 24,300 |
| 2023/12/13 | 4,995 | 4,995 | 4,990 | 4,990 | 24,900 |
| 2023/12/12 | 4,995 | 5,010 | 4,995 | 4,995 | 56,800 |
| 2023/12/11 | 5,010 | 5,020 | 4,995 | 5,000 | 204,800 |
| 2023/12/08 | 4,825 | 4,825 | 4,825 | 4,825 | 11,400 |
| 2023/12/07 | 4,125 | 4,125 | 4,125 | 4,125 | 4,800 |
| 2023/12/06 | 3,435 | 3,435 | 3,425 | 3,425 | 800 |
| 2023/12/05 | 3,435 | 3,435 | 3,420 | 3,420 | 900 |
| 2023/12/04 | 3,420 | 3,425 | 3,420 | 3,425 | 600 |
| 2023/12/01 | 3,410 | 3,420 | 3,410 | 3,420 | 1,200 |
| 2023/11/30 | 3,400 | 3,410 | 3,400 | 3,410 | 600 |
| 2023/11/29 | 3,405 | 3,410 | 3,405 | 3,410 | 700 |
| 2023/11/28 | 3,410 | 3,410 | 3,395 | 3,400 | 400 |
| 2023/11/27 | 3,420 | 3,420 | 3,395 | 3,395 | 900 |
| 2023/11/24 | 3,400 | 3,400 | 3,395 | 3,400 | 1,000 |
| 2023/11/22 | 3,395 | 3,400 | 3,395 | 3,400 | 200 |
| 2023/11/21 | 3,395 | 3,395 | 3,390 | 3,390 | 500 |
| 2023/11/20 | 3,380 | 3,390 | 3,380 | 3,390 | 500 |
| 2023/11/17 | 3,385 | 3,390 | 3,380 | 3,385 | 600 |
| 2023/11/15 | 3,400 | 3,400 | 3,385 | 3,385 | 700 |
| 2023/11/13 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2023/11/10 | 3,395 | 3,395 | 3,390 | 3,390 | 200 |
| 2023/11/09 | 3,400 | 3,400 | 3,395 | 3,395 | 800 |
| 2023/11/08 | 3,400 | 3,400 | 3,395 | 3,395 | 300 |
| 2023/11/07 | 3,400 | 3,400 | 3,400 | 3,400 | 300 |
| 2023/11/06 | 3,400 | 3,405 | 3,395 | 3,395 | 700 |
| 2023/11/02 | 3,390 | 3,400 | 3,390 | 3,400 | 300 |
| 2023/11/01 | 3,400 | 3,400 | 3,380 | 3,380 | 1,100 |
| 2023/10/31 | 3,380 | 3,385 | 3,380 | 3,385 | 200 |
| 2023/10/30 | 3,380 | 3,380 | 3,375 | 3,375 | 300 |
| 2023/10/27 | 3,375 | 3,375 | 3,365 | 3,365 | 500 |
| 2023/10/26 | 3,360 | 3,360 | 3,360 | 3,360 | 400 |
| 2023/10/25 | 3,370 | 3,370 | 3,370 | 3,370 | 400 |
| 2023/10/24 | 3,365 | 3,365 | 3,365 | 3,365 | 100 |
| 2023/10/23 | 3,370 | 3,370 | 3,360 | 3,365 | 400 |
| 2023/10/20 | 3,350 | 3,365 | 3,350 | 3,350 | 1,700 |
| 2023/10/19 | 3,360 | 3,360 | 3,355 | 3,355 | 700 |
| 2023/10/18 | 3,370 | 3,370 | 3,360 | 3,360 | 1,300 |
| 2023/10/17 | 3,375 | 3,375 | 3,370 | 3,370 | 800 |
| 2023/10/16 | 3,375 | 3,390 | 3,370 | 3,375 | 1,200 |
| 2023/10/13 | 3,375 | 3,375 | 3,370 | 3,370 | 400 |
| 2023/10/12 | 3,380 | 3,380 | 3,370 | 3,370 | 400 |
| 2023/10/11 | 3,370 | 3,370 | 3,355 | 3,365 | 700 |
| 2023/10/10 | 3,380 | 3,380 | 3,360 | 3,365 | 300 |
| 2023/10/06 | 3,355 | 3,355 | 3,355 | 3,355 | 300 |
| 2023/10/05 | 3,355 | 3,360 | 3,350 | 3,350 | 500 |
| 2023/10/04 | 3,350 | 3,355 | 3,350 | 3,350 | 600 |
| 2023/10/03 | 3,375 | 3,380 | 3,355 | 3,370 | 1,800 |
| 2023/10/02 | 3,390 | 3,395 | 3,375 | 3,375 | 800 |
| 2023/09/29 | 3,375 | 3,385 | 3,370 | 3,370 | 800 |
| 2023/09/27 | 3,380 | 3,395 | 3,380 | 3,385 | 700 |
| 2023/09/26 | 3,370 | 3,370 | 3,360 | 3,370 | 500 |
| 2023/09/25 | 3,370 | 3,370 | 3,370 | 3,370 | 500 |
| 2023/09/22 | 3,375 | 3,375 | 3,360 | 3,370 | 800 |
| 2023/09/21 | 3,355 | 3,395 | 3,355 | 3,395 | 500 |
| 2023/09/20 | 3,385 | 3,385 | 3,360 | 3,380 | 500 |
| 2023/09/19 | 3,370 | 3,380 | 3,360 | 3,360 | 1,600 |
| 2023/09/15 | 3,360 | 3,375 | 3,360 | 3,375 | 300 |
| 2023/09/14 | 3,370 | 3,370 | 3,355 | 3,360 | 900 |
| 2023/09/13 | 3,370 | 3,380 | 3,360 | 3,375 | 1,300 |
| 2023/09/12 | 3,335 | 3,360 | 3,335 | 3,355 | 1,100 |
| 2023/09/11 | 3,360 | 3,360 | 3,340 | 3,345 | 1,000 |
| 2023/09/07 | 3,330 | 3,340 | 3,325 | 3,340 | 600 |
| 2023/09/06 | 3,345 | 3,345 | 3,345 | 3,345 | 400 |
| 2023/09/05 | 3,320 | 3,335 | 3,320 | 3,325 | 1,500 |
| 2023/09/04 | 3,320 | 3,325 | 3,320 | 3,320 | 700 |
| 2023/09/01 | 3,335 | 3,335 | 3,320 | 3,320 | 1,200 |
| 2023/08/31 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2023/08/30 | 3,310 | 3,320 | 3,310 | 3,320 | 600 |
| 2023/08/29 | 3,320 | 3,320 | 3,310 | 3,310 | 900 |
| 2023/08/28 | 3,305 | 3,325 | 3,305 | 3,325 | 1,300 |
| 2023/08/25 | 3,310 | 3,310 | 3,300 | 3,305 | 1,300 |
| 2023/08/24 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2023/08/23 | 3,305 | 3,305 | 3,305 | 3,305 | 400 |
| 2023/08/22 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2023/08/21 | 3,300 | 3,305 | 3,300 | 3,305 | 800 |
| 2023/08/18 | 3,300 | 3,300 | 3,300 | 3,300 | 500 |
| 2023/08/17 | 3,290 | 3,305 | 3,290 | 3,290 | 1,200 |
| 2023/08/16 | 3,285 | 3,295 | 3,285 | 3,295 | 200 |
| 2023/08/15 | 3,290 | 3,295 | 3,290 | 3,295 | 300 |
| 2023/08/14 | 3,290 | 3,290 | 3,290 | 3,290 | 700 |
| 2023/08/10 | 3,295 | 3,295 | 3,285 | 3,290 | 1,400 |
| 2023/08/09 | 3,295 | 3,300 | 3,295 | 3,295 | 600 |
| 2023/08/08 | 3,300 | 3,300 | 3,295 | 3,300 | 1,300 |
| 2023/08/07 | 3,305 | 3,305 | 3,295 | 3,300 | 1,900 |
| 2023/08/04 | 3,305 | 3,305 | 3,300 | 3,300 | 400 |
| 2023/08/03 | 3,305 | 3,310 | 3,300 | 3,310 | 400 |
| 2023/08/02 | 3,305 | 3,310 | 3,305 | 3,305 | 1,100 |
| 2023/08/01 | 3,300 | 3,315 | 3,300 | 3,305 | 1,500 |
| 2023/07/31 | 3,310 | 3,310 | 3,280 | 3,290 | 2,600 |
| 2023/07/28 | 3,260 | 3,285 | 3,260 | 3,270 | 5,400 |
| 2023/07/27 | 3,430 | 3,445 | 3,405 | 3,405 | 5,500 |
| 2023/07/26 | 3,430 | 3,440 | 3,420 | 3,435 | 3,300 |
| 2023/07/25 | 3,420 | 3,430 | 3,420 | 3,430 | 1,400 |
| 2023/07/24 | 3,405 | 3,425 | 3,405 | 3,420 | 1,200 |
| 2023/07/21 | 3,385 | 3,405 | 3,385 | 3,405 | 1,300 |
| 2023/07/20 | 3,430 | 3,430 | 3,385 | 3,400 | 4,400 |
| 2023/07/19 | 3,440 | 3,445 | 3,435 | 3,435 | 1,200 |
| 2023/07/18 | 3,435 | 3,445 | 3,435 | 3,435 | 1,600 |
| 2023/07/14 | 3,445 | 3,445 | 3,435 | 3,440 | 1,100 |
| 2023/07/13 | 3,445 | 3,460 | 3,445 | 3,450 | 1,700 |
| 2023/07/12 | 3,420 | 3,445 | 3,420 | 3,445 | 1,100 |
| 2023/07/11 | 3,410 | 3,420 | 3,410 | 3,420 | 1,100 |
| 2023/07/10 | 3,415 | 3,420 | 3,410 | 3,420 | 800 |
| 2023/07/07 | 3,400 | 3,420 | 3,400 | 3,405 | 2,400 |
| 2023/07/06 | 3,405 | 3,415 | 3,400 | 3,415 | 1,000 |
| 2023/07/05 | 3,400 | 3,410 | 3,395 | 3,395 | 2,300 |
| 2023/07/04 | 3,375 | 3,395 | 3,375 | 3,395 | 1,800 |
| 2023/07/03 | 3,370 | 3,370 | 3,370 | 3,370 | 900 |
| 2023/06/30 | 3,365 | 3,365 | 3,360 | 3,365 | 1,100 |
| 2023/06/29 | 3,355 | 3,360 | 3,345 | 3,360 | 2,000 |
| 2023/06/28 | 3,345 | 3,355 | 3,345 | 3,355 | 900 |
| 2023/06/27 | 3,360 | 3,365 | 3,350 | 3,350 | 900 |
| 2023/06/26 | 3,350 | 3,355 | 3,350 | 3,355 | 300 |
| 2023/06/23 | 3,350 | 3,370 | 3,350 | 3,350 | 800 |
| 2023/06/22 | 3,345 | 3,355 | 3,345 | 3,345 | 600 |
| 2023/06/21 | 3,340 | 3,340 | 3,340 | 3,340 | 200 |
| 2023/06/20 | 3,340 | 3,340 | 3,340 | 3,340 | 300 |
| 2023/06/19 | 3,355 | 3,355 | 3,335 | 3,340 | 600 |
| 2023/06/16 | 3,355 | 3,360 | 3,340 | 3,340 | 1,100 |
| 2023/06/15 | 3,345 | 3,355 | 3,345 | 3,355 | 900 |
| 2023/06/14 | 3,320 | 3,340 | 3,315 | 3,335 | 3,300 |
| 2023/06/13 | 3,325 | 3,325 | 3,300 | 3,310 | 1,500 |
| 2023/06/12 | 3,310 | 3,310 | 3,305 | 3,305 | 500 |
| 2023/06/09 | 3,305 | 3,310 | 3,305 | 3,310 | 600 |
| 2023/06/08 | 3,310 | 3,310 | 3,310 | 3,310 | 400 |
| 2023/06/07 | 3,310 | 3,310 | 3,310 | 3,310 | 200 |
| 2023/06/06 | 3,305 | 3,305 | 3,305 | 3,305 | 700 |