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(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
2002/12/26 550 563 550 563 2,000
2002/12/25 480 500 480 495 9,000
2002/12/24 493 493 450 450 17,000
2002/12/20 500 500 495 495 9,000
2002/12/19 501 502 494 494 17,000
2002/12/18 501 503 500 501 13,000
2002/12/17 503 503 501 502 9,000
2002/12/16 510 510 501 501 9,000
2002/12/13 521 530 510 510 7,000
2002/12/12 509 520 504 520 8,000
2002/12/11 515 515 511 511 8,000
2002/12/10 535 535 530 535 7,000
2002/12/09 536 536 535 535 3,000
2002/12/06 533 533 533 533 6,000
2002/12/05 570 570 531 531 7,000
2002/12/04 589 589 580 580 2,000
2002/12/03 571 571 570 570 2,000
2002/12/02 571 595 570 570 6,000
2002/11/29 571 571 571 571 4,000
2002/11/28 589 589 589 589 2,000
2002/11/27 592 592 590 590 5,000
2002/11/26 590 590 590 590 1,000
2002/11/25 590 600 590 600 2,000
2002/11/22 581 581 580 580 4,000
2002/11/21 571 573 571 571 3,000
2002/11/20 570 570 570 570 2,000
2002/11/19 600 610 600 610 3,000
2002/11/18 610 610 610 610 1,000
2002/11/15 615 615 615 615 1,000
2002/11/13 620 620 613 620 5,000
2002/11/12 621 623 621 623 2,000
2002/11/11 620 620 620 620 1,000
2002/11/08 620 621 620 621 2,000
2002/11/07 625 625 625 625 1,000
2002/11/06 630 630 625 625 3,000
2002/11/01 631 631 630 630 6,000
2002/10/31 625 625 625 625 1,000
2002/10/30 630 630 630 630 1,000
2002/10/29 620 630 620 630 3,000
2002/10/28 639 639 630 630 3,000
2002/10/25 641 641 641 641 2,000
2002/10/24 641 641 641 641 4,000
2002/10/23 650 650 650 650 1,000
2002/10/22 650 650 650 650 1,000
2002/10/21 650 650 640 640 2,000
2002/10/18 649 650 649 650 3,000
2002/10/17 650 650 650 650 1,000
2002/10/16 655 655 650 650 3,000
2002/10/15 650 650 650 650 1,000
2002/10/11 660 660 660 660 5,000
2002/10/10 650 650 648 648 7,000
2002/10/09 655 655 650 651 3,000
2002/10/07 651 660 651 660 6,000
2002/10/04 651 654 651 652 6,000
2002/10/03 655 655 654 654 2,000
2002/10/02 653 653 653 653 1,000
2002/10/01 652 652 651 652 5,000
2002/09/30 651 651 651 651 2,000
2002/09/27 651 653 651 651 3,000
2002/09/26 660 660 650 650 5,000
2002/09/25 680 680 665 665 5,000
2002/09/20 680 680 680 680 2,000
2002/09/19 683 683 678 678 2,000
2002/09/18 673 683 673 683 2,000
2002/09/17 690 704 670 673 7,000
2002/09/13 680 680 680 680 1,000
2002/09/12 681 681 681 681 1,000
2002/09/11 680 680 680 680 6,000
2002/09/10 700 700 680 680 5,000
2002/09/09 705 705 700 700 2,000
2002/09/06 704 704 704 704 1,000
2002/09/05 700 705 700 705 7,000
2002/09/04 700 701 700 701 2,000
2002/09/02 701 701 700 701 3,000
2002/08/30 700 700 700 700 1,000
2002/08/29 702 702 701 701 3,000
2002/08/28 700 700 700 700 1,000
2002/08/27 700 700 700 700 3,000
2002/08/26 710 710 700 700 3,000
2002/08/23 711 711 710 710 2,000
2002/08/22 700 700 700 700 2,000
2002/08/21 710 710 710 710 2,000
2002/08/20 712 712 710 710 8,000
2002/08/19 706 706 706 706 2,000
2002/08/16 704 704 704 704 3,000
2002/08/13 730 730 705 705 2,000
2002/08/12 735 735 735 735 1,000
2002/08/09 710 730 710 730 5,000
2002/08/07 732 732 710 710 2,000
2002/08/05 730 730 730 730 2,000
2002/08/02 730 730 730 730 1,000
2002/07/31 740 740 740 740 1,000
2002/07/29 740 740 740 740 1,000
2002/07/26 740 740 740 740 2,000
2002/07/25 757 760 755 760 13,000
2002/07/24 751 757 751 757 3,000
2002/07/23 751 759 750 750 5,000
2002/07/19 755 760 751 760 3,000
2002/07/17 764 764 764 764 1,000
2002/07/16 760 760 760 760 2,000
2002/07/15 774 774 761 761 4,000
2002/07/12 776 776 776 776 1,000
2002/07/10 776 776 776 776 1,000
2002/07/08 760 760 760 760 1,000
2002/07/04 750 754 750 754 2,000
2002/07/03 742 748 742 748 3,000
2002/07/02 740 740 740 740 1,000
2002/06/27 749 749 749 749 1,000
2002/06/26 750 750 750 750 1,000
2002/06/25 750 750 750 750 1,000
2002/06/20 736 736 736 736 1,000
2002/06/18 736 736 736 736 1,000
2002/06/17 738 738 738 738 1,000
2002/06/14 749 750 749 750 3,000
2002/06/11 750 750 750 750 4,000
2002/06/06 743 743 743 743 1,000
2002/06/05 740 740 731 731 2,000
2002/06/04 750 750 750 750 1,000
2002/06/03 740 740 740 740 1,000
2002/05/31 731 731 731 731 1,000
2002/05/30 737 737 737 737 2,000
2002/05/29 717 717 717 717 7,000
2002/05/28 752 757 752 757 2,000
2002/05/24 770 770 760 760 2,000
2002/05/23 771 779 771 779 2,000
2002/05/22 766 770 765 770 5,000
2002/05/20 752 752 752 752 2,000
2002/05/17 751 751 751 751 2,000
2002/05/16 750 750 750 750 1,000
2002/05/15 750 750 750 750 1,000
2002/05/14 750 750 750 750 1,000
2002/05/13 769 770 769 770 2,000
2002/05/10 752 752 752 752 1,000
2002/05/07 746 746 746 746 1,000
2002/05/02 746 746 746 746 3,000
2002/04/25 745 745 744 744 3,000
2002/04/23 745 745 745 745 1,000
2002/04/19 745 745 740 740 2,000
2002/04/17 745 745 745 745 2,000
2002/04/16 745 745 745 745 1,000
2002/04/15 745 745 745 745 1,000
2002/04/11 765 765 765 765 1,000
2002/04/10 760 760 760 760 1,000
2002/04/09 760 760 760 760 1,000
2002/04/08 763 763 763 763 1,000
2002/04/05 770 770 770 770 1,000
2002/04/04 770 770 770 770 1,000
2002/04/02 770 770 770 770 1,000
2002/04/01 750 750 750 750 1,000
2002/03/28 760 765 760 765 2,000
2002/03/27 760 760 730 730 2,000
2002/03/25 750 750 750 750 1,000
2002/03/22 730 730 730 730 3,000
2002/03/19 730 730 730 730 1,000
2002/03/14 730 730 730 730 1,000
2002/03/12 730 730 730 730 1,000
2002/03/11 706 706 706 706 2,000
2002/03/08 711 765 711 765 2,000
2002/03/07 700 710 700 710 2,000
2002/03/06 730 730 680 680 17,000
2002/03/05 730 730 730 730 1,000
2002/03/04 726 780 726 730 3,000
2002/03/01 726 726 726 726 1,000
2002/02/27 750 750 750 750 2,000
2002/02/25 745 745 740 740 3,000
2002/02/22 745 745 745 745 1,000
2002/02/21 746 746 746 746 1,000
2002/02/20 746 746 746 746 1,000
2002/02/18 725 725 725 725 2,000
2002/02/14 770 770 770 770 1,000
2002/02/08 745 750 745 750 4,000
2002/02/07 743 743 743 743 1,000
2002/02/06 750 750 750 750 2,000
2002/02/05 760 760 760 760 1,000
2002/02/04 779 779 779 779 1,000
2002/02/01 780 780 780 780 6,000
2002/01/31 770 785 770 785 5,000
2002/01/29 770 770 770 770 1,000
2002/01/28 778 778 778 778 9,000
2002/01/25 795 795 780 780 24,000
2002/01/24 788 788 780 780 2,000
2002/01/22 788 788 788 788 1,000
2002/01/21 781 790 781 790 3,000
2002/01/18 790 790 790 790 1,000
2002/01/16 798 798 798 798 1,000
2002/01/15 800 800 800 800 1,000
2002/01/11 800 800 800 800 1,000
2002/01/09 800 800 800 800 2,000
2002/01/07 780 780 770 770 2,000

このページの先頭へ