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

オーエス(9637)の株価時系列情報

オーエスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/07/13 3,525 3,535 3,525 3,535 800
2018/07/12 3,515 3,535 3,515 3,535 700
2018/07/11 3,520 3,520 3,515 3,515 2,100
2018/07/10 3,530 3,535 3,530 3,535 800
2018/07/09 3,525 3,535 3,525 3,530 400
2018/07/06 3,530 3,535 3,525 3,525 1,400
2018/07/05 3,530 3,535 3,530 3,535 200
2018/07/04 3,520 3,535 3,520 3,530 500
2018/07/03 3,520 3,530 3,520 3,530 700
2018/07/02 3,520 3,535 3,520 3,520 2,200
2018/06/29 3,535 3,555 3,520 3,545 1,800
2018/06/28 3,540 3,560 3,535 3,550 1,100
2018/06/27 3,550 3,555 3,545 3,550 1,700
2018/06/26 3,555 3,555 3,545 3,545 2,300
2018/06/25 3,545 3,550 3,545 3,545 2,700
2018/06/21 3,530 3,540 3,530 3,535 800
2018/06/20 3,535 3,535 3,520 3,535 1,100
2018/06/19 3,530 3,535 3,525 3,530 600
2018/06/18 3,545 3,545 3,515 3,520 1,600
2018/06/15 3,540 3,550 3,525 3,545 1,500
2018/06/14 3,540 3,540 3,515 3,520 900
2018/06/13 3,525 3,535 3,525 3,535 1,000
2018/06/12 3,535 3,535 3,530 3,530 400
2018/06/11 3,525 3,540 3,520 3,530 1,000
2018/06/08 3,530 3,540 3,530 3,540 200
2018/06/07 3,515 3,540 3,515 3,540 1,300
2018/06/06 3,530 3,540 3,515 3,515 400
2018/06/05 3,550 3,550 3,530 3,530 500
2018/06/04 3,535 3,550 3,525 3,550 1,300
2018/06/01 3,540 3,545 3,540 3,540 500
2018/05/31 3,555 3,555 3,535 3,535 500
2018/05/30 3,535 3,550 3,535 3,540 500
2018/05/29 3,550 3,555 3,550 3,550 1,400
2018/05/28 3,545 3,545 3,530 3,540 600
2018/05/25 3,550 3,550 3,535 3,535 1,000
2018/05/24 3,540 3,550 3,540 3,550 500
2018/05/23 3,535 3,545 3,535 3,545 400
2018/05/22 3,550 3,550 3,540 3,540 400
2018/05/21 3,530 3,545 3,530 3,540 900
2018/05/18 3,540 3,540 3,530 3,530 400
2018/05/17 3,530 3,540 3,530 3,535 300
2018/05/16 3,530 3,540 3,525 3,540 400
2018/05/15 3,535 3,535 3,530 3,530 300
2018/05/14 3,520 3,540 3,520 3,540 400
2018/05/11 3,530 3,530 3,530 3,530 100
2018/05/10 3,520 3,520 3,520 3,520 200
2018/05/09 3,535 3,535 3,520 3,520 400
2018/05/08 3,535 3,535 3,535 3,535 100
2018/05/07 3,520 3,535 3,520 3,535 800
2018/05/02 3,530 3,530 3,530 3,530 900
2018/05/01 3,520 3,520 3,500 3,500 1,400
2018/04/27 3,515 3,515 3,500 3,500 500
2018/04/26 3,515 3,515 3,495 3,500 1,800
2018/04/25 3,515 3,515 3,510 3,515 500
2018/04/24 3,510 3,510 3,495 3,505 1,100
2018/04/23 3,500 3,500 3,490 3,490 600
2018/04/20 3,500 3,500 3,495 3,495 300
2018/04/19 3,510 3,510 3,490 3,500 300
2018/04/18 3,485 3,510 3,485 3,510 400
2018/04/17 3,505 3,505 3,485 3,505 800
2018/04/16 3,490 3,490 3,480 3,480 500
2018/04/13 3,470 3,470 3,470 3,470 400
2018/04/12 3,480 3,480 3,480 3,480 200
2018/04/11 3,470 3,470 3,465 3,465 300
2018/04/10 3,465 3,465 3,465 3,465 400
2018/04/09 3,485 3,485 3,460 3,480 400
2018/04/06 3,455 3,470 3,455 3,470 600
2018/04/05 3,465 3,465 3,465 3,465 200
2018/04/04 3,465 3,465 3,455 3,455 400
2018/04/03 3,465 3,465 3,455 3,455 300
2018/04/02 3,500 3,500 3,460 3,460 1,200
2018/03/30 3,425 3,455 3,425 3,455 1,200
2018/03/28 3,440 3,440 3,425 3,425 600
2018/03/27 3,430 3,435 3,425 3,425 1,000
2018/03/26 3,430 3,430 3,400 3,400 1,600
2018/03/23 3,450 3,450 3,400 3,405 2,800
2018/03/22 3,445 3,450 3,445 3,450 1,900
2018/03/20 3,470 3,470 3,425 3,445 600
2018/03/19 3,450 3,450 3,410 3,410 1,700
2018/03/16 3,460 3,490 3,460 3,490 400
2018/03/15 3,430 3,460 3,430 3,450 500
2018/03/14 3,430 3,430 3,430 3,430 400
2018/03/13 3,425 3,450 3,425 3,430 600
2018/03/09 3,435 3,435 3,410 3,415 600
2018/03/08 3,470 3,470 3,415 3,420 500
2018/03/06 3,410 3,420 3,410 3,415 1,300
2018/03/05 3,420 3,425 3,405 3,405 1,800
2018/03/02 3,420 3,425 3,415 3,415 1,200
2018/03/01 3,430 3,480 3,420 3,420 700
2018/02/28 3,440 3,440 3,420 3,420 500
2018/02/27 3,445 3,450 3,430 3,430 1,500
2018/02/26 3,475 3,475 3,470 3,470 600
2018/02/23 3,475 3,475 3,470 3,475 800
2018/02/22 3,470 3,470 3,440 3,440 1,900
2018/02/21 3,470 3,470 3,455 3,455 600
2018/02/20 3,455 3,460 3,455 3,460 300
2018/02/19 3,460 3,460 3,450 3,450 400
2018/02/16 3,420 3,460 3,420 3,460 500
2018/02/15 3,480 3,480 3,430 3,430 900
2018/02/13 3,410 3,455 3,410 3,425 800
2018/02/09 3,410 3,445 3,405 3,410 1,900
2018/02/08 3,450 3,470 3,450 3,455 700
2018/02/07 3,415 3,470 3,415 3,470 900
2018/02/06 3,455 3,460 3,400 3,410 6,200
2018/02/05 3,485 3,490 3,475 3,475 2,200
2018/02/02 3,485 3,485 3,480 3,480 700
2018/02/01 3,465 3,490 3,465 3,490 1,100
2018/01/31 3,495 3,495 3,460 3,460 1,100
2018/01/30 3,485 3,505 3,460 3,480 2,900
2018/01/29 3,480 3,510 3,465 3,480 7,300
2018/01/26 3,535 3,560 3,535 3,560 5,900
2018/01/25 3,540 3,550 3,525 3,550 4,200
2018/01/24 3,545 3,550 3,540 3,545 2,000
2018/01/23 3,540 3,550 3,530 3,545 1,400
2018/01/22 3,530 3,545 3,530 3,540 1,700
2018/01/19 3,545 3,550 3,545 3,545 1,000
2018/01/18 3,550 3,550 3,545 3,545 1,200
2018/01/17 3,550 3,555 3,535 3,555 3,600
2018/01/16 3,555 3,555 3,550 3,550 1,600
2018/01/15 3,550 3,555 3,550 3,550 1,000
2018/01/12 3,550 3,555 3,550 3,550 1,600
2018/01/11 3,545 3,550 3,540 3,550 2,000
2018/01/10 3,550 3,550 3,545 3,545 1,100
2018/01/09 3,550 3,555 3,550 3,550 1,500
2018/01/05 3,535 3,550 3,535 3,550 1,400
2018/01/04 3,535 3,545 3,535 3,535 1,900
2017/12/29 3,545 3,555 3,535 3,535 2,200
2017/12/28 3,560 3,560 3,545 3,545 1,200
2017/12/27 3,545 3,560 3,545 3,545 3,200
2017/12/26 3,545 3,550 3,540 3,540 1,100
2017/12/25 3,540 3,550 3,535 3,545 2,600
2017/12/22 3,530 3,535 3,520 3,535 1,500
2017/12/21 3,545 3,545 3,520 3,530 900
2017/12/20 3,525 3,525 3,520 3,525 400
2017/12/19 3,515 3,525 3,510 3,525 900
2017/12/18 3,515 3,525 3,500 3,505 2,800
2017/12/15 3,510 3,530 3,505 3,525 3,300
2017/12/14 3,555 3,555 3,545 3,550 1,600
2017/12/13 3,535 3,550 3,535 3,550 1,500
2017/12/12 3,530 3,540 3,530 3,540 1,000
2017/12/11 3,530 3,530 3,530 3,530 900
2017/12/08 3,520 3,530 3,500 3,530 1,500
2017/12/07 3,505 3,515 3,500 3,505 1,400
2017/12/06 3,500 3,515 3,500 3,515 1,100
2017/12/05 3,500 3,505 3,500 3,500 1,600
2017/12/04 3,495 3,495 3,495 3,495 200
2017/12/01 3,495 3,495 3,495 3,495 200
2017/11/30 3,500 3,500 3,485 3,490 500
2017/11/29 3,500 3,500 3,500 3,500 200
2017/11/28 3,495 3,500 3,485 3,485 800
2017/11/27 3,495 3,500 3,485 3,485 900
2017/11/24 3,495 3,500 3,490 3,495 1,100
2017/11/22 3,485 3,490 3,485 3,490 500
2017/11/21 3,485 3,490 3,480 3,485 500
2017/11/20 3,490 3,490 3,485 3,485 300
2017/11/17 3,485 3,490 3,485 3,490 1,000
2017/11/16 3,485 3,495 3,480 3,485 1,100
2017/11/15 3,500 3,505 3,485 3,485 1,500
2017/11/13 3,495 3,495 3,490 3,490 500
2017/11/10 3,490 3,505 3,490 3,495 800
2017/11/09 3,500 3,500 3,495 3,500 1,200
2017/11/08 3,495 3,510 3,495 3,500 1,400
2017/11/07 3,495 3,500 3,490 3,495 1,200
2017/11/06 3,510 3,510 3,495 3,495 900
2017/11/02 3,515 3,515 3,490 3,510 1,200
2017/11/01 3,500 3,500 3,485 3,500 1,300
2017/10/31 3,500 3,500 3,495 3,500 900
2017/10/30 3,500 3,500 3,495 3,495 800
2017/10/27 3,485 3,500 3,485 3,485 800
2017/10/26 3,485 3,485 3,480 3,480 200
2017/10/25 3,480 3,485 3,475 3,475 1,300
2017/10/24 3,475 3,475 3,475 3,475 200
2017/10/23 3,480 3,480 3,475 3,475 800
2017/10/20 3,465 3,480 3,465 3,475 400
2017/10/19 3,470 3,475 3,470 3,475 300
2017/10/18 3,490 3,490 3,460 3,480 500
2017/10/17 3,470 3,480 3,465 3,465 800
2017/10/16 3,470 3,470 3,460 3,470 700
2017/10/13 3,470 3,470 3,460 3,470 700
2017/10/12 3,465 3,470 3,465 3,465 600
2017/10/11 3,455 3,480 3,455 3,480 500
2017/10/10 3,480 3,480 3,455 3,455 600
2017/10/06 3,465 3,465 3,450 3,455 1,400
2017/10/03 3,465 3,485 3,460 3,460 800
2017/10/02 3,485 3,490 3,460 3,460 600
2017/09/28 3,465 3,465 3,460 3,460 300
2017/09/27 3,475 3,475 3,470 3,470 200
2017/09/26 3,490 3,490 3,455 3,455 1,500
2017/09/25 3,475 3,475 3,475 3,475 1,500
2017/09/22 3,430 3,470 3,430 3,465 3,300
2017/09/21 3,465 3,480 3,465 3,465 600
2017/09/20 3,465 3,465 3,465 3,465 200
2017/09/19 3,490 3,490 3,465 3,465 500
2017/09/15 3,485 3,485 3,460 3,465 1,000
2017/09/14 3,485 3,485 3,480 3,480 300
2017/09/13 3,455 3,480 3,455 3,480 400
2017/09/12 3,495 3,495 3,450 3,450 1,500
2017/09/11 3,460 3,485 3,460 3,475 3,300
2017/09/08 3,460 3,465 3,440 3,460 1,200
2017/09/07 3,440 3,450 3,435 3,450 1,100
2017/09/06 3,430 3,430 3,430 3,430 700
2017/09/05 3,440 3,445 3,425 3,430 900
2017/09/04 3,455 3,455 3,430 3,430 800
2017/09/01 3,445 3,445 3,425 3,425 600
2017/08/31 3,430 3,445 3,425 3,445 800
2017/08/30 3,435 3,435 3,430 3,435 300
2017/08/29 3,460 3,460 3,430 3,430 500
2017/08/28 3,435 3,440 3,425 3,440 500
2017/08/25 3,435 3,435 3,435 3,435 700
2017/08/24 3,445 3,445 3,425 3,435 500
2017/08/23 3,420 3,450 3,415 3,450 800
2017/08/22 3,440 3,440 3,420 3,420 700
2017/08/21 3,430 3,430 3,420 3,430 400
2017/08/18 3,410 3,425 3,410 3,425 600
2017/08/17 3,430 3,430 3,430 3,430 100
2017/08/16 3,425 3,425 3,420 3,420 500
2017/08/15 3,425 3,425 3,420 3,420 500
2017/08/14 3,410 3,425 3,410 3,420 1,200
2017/08/10 3,445 3,450 3,425 3,425 1,100
2017/08/09 3,460 3,460 3,445 3,445 400
2017/08/08 3,475 3,475 3,445 3,460 800
2017/08/07 3,445 3,470 3,445 3,470 900
2017/08/04 3,440 3,450 3,440 3,450 1,000
2017/08/03 3,445 3,445 3,435 3,435 700
2017/08/02 3,450 3,450 3,430 3,430 1,200
2017/08/01 3,460 3,460 3,450 3,450 700
2017/07/31 3,450 3,470 3,415 3,450 1,700
2017/07/28 3,445 3,455 3,420 3,450 3,300
2017/07/27 3,370 3,455 3,325 3,440 6,400
2017/07/27 1 -> 0.20 分割
2017/07/26 700 706 700 700 36,000
2017/07/25 705 705 701 701 25,000
2017/07/24 705 706 704 705 15,000
2017/07/21 705 706 703 706 10,000
2017/07/20 703 704 702 703 11,000
2017/07/19 703 705 703 705 9,000
2017/07/18 701 703 701 703 6,000
2017/07/14 703 704 701 701 8,000
2017/07/13 702 702 702 702 2,000
2017/07/12 703 704 703 704 7,000
2017/07/11 701 703 701 703 5,000
2017/07/10 703 703 702 702 9,000
2017/07/07 703 704 703 704 4,000
2017/07/06 703 703 703 703 3,000
2017/07/05 701 703 701 703 6,000
2017/07/04 705 705 701 701 13,000
2017/07/03 708 708 705 706 16,000
2017/06/30 705 707 704 706 13,000
2017/06/29 703 707 703 706 16,000
2017/06/28 699 703 699 703 15,000
2017/06/27 702 702 699 700 4,000
2017/06/26 702 703 702 702 5,000
2017/06/23 701 702 701 702 5,000
2017/06/22 700 700 700 700 4,000
2017/06/21 699 699 698 698 2,000
2017/06/20 696 700 696 700 2,000
2017/06/19 699 699 695 696 13,000
2017/06/16 697 698 697 697 3,000
2017/06/15 699 699 697 697 3,000
2017/06/14 701 704 697 697 8,000
2017/06/13 697 700 695 700 16,000
2017/06/12 693 695 693 694 5,000
2017/06/09 692 693 691 692 6,000
2017/06/08 691 691 691 691 2,000
2017/06/07 692 693 692 692 6,000
2017/06/06 692 693 691 693 8,000
2017/06/05 693 693 690 692 11,000
2017/06/02 692 693 692 693 5,000
2017/06/01 687 693 687 692 9,000
2017/05/31 685 686 685 686 3,000
2017/05/30 684 684 684 684 1,000
2017/05/29 685 685 685 685 2,000
2017/05/26 684 684 683 684 3,000
2017/05/25 682 682 682 682 2,000
2017/05/24 684 684 682 682 5,000
2017/05/23 684 684 684 684 3,000
2017/05/22 681 681 681 681 1,000
2017/05/19 683 683 681 681 3,000
2017/05/18 683 683 682 682 3,000
2017/05/17 683 683 683 683 1,000
2017/05/16 681 681 680 680 4,000
2017/05/15 681 683 681 683 3,000
2017/05/12 681 682 680 681 8,000
2017/05/11 683 683 683 683 1,000
2017/05/10 681 684 681 683 6,000
2017/05/09 682 685 682 685 3,000
2017/05/08 685 685 682 682 8,000
2017/05/02 678 680 678 680 4,000
2017/05/01 681 684 681 684 4,000
2017/04/28 684 684 681 681 4,000
2017/04/27 683 683 683 683 1,000
2017/04/26 685 686 682 682 5,000
2017/04/25 679 680 679 680 5,000
2017/04/24 678 678 675 675 4,000
2017/04/21 675 675 674 675 3,000
2017/04/20 676 676 676 676 1,000
2017/04/18 671 671 671 671 1,000
2017/04/17 671 671 671 671 2,000
2017/04/14 670 670 670 670 2,000
2017/04/13 675 675 670 670 2,000
2017/04/12 669 670 669 670 3,000

このページの先頭へ