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 |
---|---|---|---|---|---|
2014/12/30 | 629 | 630 | 627 | 627 | 5,000 |
2014/12/29 | 626 | 629 | 625 | 627 | 16,000 |
2014/12/26 | 613 | 621 | 613 | 621 | 10,000 |
2014/12/25 | 623 | 624 | 611 | 611 | 14,000 |
2014/12/24 | 615 | 624 | 615 | 617 | 18,000 |
2014/12/22 | 611 | 620 | 611 | 615 | 14,000 |
2014/12/19 | 612 | 612 | 611 | 612 | 11,000 |
2014/12/18 | 611 | 611 | 610 | 610 | 8,000 |
2014/12/17 | 609 | 612 | 609 | 612 | 4,000 |
2014/12/16 | 609 | 611 | 609 | 611 | 5,000 |
2014/12/15 | 610 | 614 | 610 | 614 | 2,000 |
2014/12/12 | 612 | 612 | 610 | 612 | 4,000 |
2014/12/11 | 610 | 615 | 603 | 615 | 9,000 |
2014/12/10 | 612 | 612 | 601 | 612 | 9,000 |
2014/12/09 | 620 | 620 | 612 | 618 | 14,000 |
2014/12/08 | 627 | 627 | 620 | 620 | 9,000 |
2014/12/05 | 629 | 629 | 621 | 627 | 4,000 |
2014/12/04 | 630 | 630 | 624 | 624 | 8,000 |
2014/12/03 | 629 | 635 | 623 | 623 | 9,000 |
2014/12/02 | 629 | 629 | 622 | 627 | 7,000 |
2014/12/01 | 623 | 623 | 619 | 622 | 6,000 |
2014/11/28 | 616 | 618 | 613 | 618 | 12,000 |
2014/11/27 | 613 | 625 | 613 | 622 | 21,000 |
2014/11/26 | 611 | 616 | 611 | 613 | 9,000 |
2014/11/25 | 605 | 615 | 605 | 611 | 15,000 |
2014/11/21 | 600 | 605 | 600 | 605 | 4,000 |
2014/11/19 | 596 | 600 | 596 | 600 | 3,000 |
2014/11/18 | 592 | 598 | 592 | 598 | 7,000 |
2014/11/17 | 596 | 598 | 596 | 598 | 3,000 |
2014/11/14 | 595 | 598 | 595 | 598 | 2,000 |
2014/11/13 | 595 | 595 | 595 | 595 | 2,000 |
2014/11/12 | 595 | 595 | 595 | 595 | 2,000 |
2014/11/11 | 597 | 598 | 597 | 598 | 3,000 |
2014/11/10 | 596 | 598 | 595 | 597 | 5,000 |
2014/11/07 | 596 | 596 | 596 | 596 | 1,000 |
2014/11/06 | 606 | 606 | 596 | 596 | 10,000 |
2014/11/05 | 599 | 603 | 599 | 602 | 8,000 |
2014/11/04 | 600 | 615 | 599 | 599 | 21,000 |
2014/10/31 | 596 | 596 | 596 | 596 | 1,000 |
2014/10/30 | 596 | 596 | 596 | 596 | 4,000 |
2014/10/29 | 600 | 601 | 600 | 601 | 3,000 |
2014/10/28 | 600 | 600 | 600 | 600 | 5,000 |
2014/10/27 | 594 | 597 | 592 | 597 | 3,000 |
2014/10/24 | 599 | 600 | 595 | 599 | 5,000 |
2014/10/23 | 594 | 597 | 594 | 597 | 4,000 |
2014/10/22 | 592 | 600 | 592 | 594 | 3,000 |
2014/10/21 | 597 | 597 | 595 | 595 | 4,000 |
2014/10/20 | 595 | 595 | 595 | 595 | 1,000 |
2014/10/17 | 587 | 592 | 587 | 587 | 5,000 |
2014/10/16 | 586 | 595 | 585 | 595 | 4,000 |
2014/10/15 | 586 | 586 | 586 | 586 | 1,000 |
2014/10/14 | 585 | 586 | 585 | 585 | 3,000 |
2014/10/10 | 585 | 585 | 585 | 585 | 2,000 |
2014/10/09 | 593 | 593 | 590 | 590 | 3,000 |
2014/10/07 | 595 | 595 | 595 | 595 | 1,000 |
2014/10/06 | 604 | 604 | 598 | 598 | 2,000 |
2014/10/03 | 593 | 594 | 593 | 594 | 2,000 |
2014/10/02 | 596 | 596 | 593 | 595 | 8,000 |
2014/10/01 | 593 | 600 | 593 | 597 | 7,000 |
2014/09/30 | 595 | 595 | 592 | 593 | 4,000 |
2014/09/29 | 611 | 611 | 590 | 591 | 16,000 |
2014/09/26 | 584 | 589 | 581 | 581 | 6,000 |
2014/09/25 | 584 | 584 | 576 | 576 | 8,000 |
2014/09/24 | 570 | 570 | 568 | 569 | 6,000 |
2014/09/22 | 580 | 580 | 580 | 580 | 21,000 |
2014/09/18 | 564 | 564 | 564 | 564 | 1,000 |
2014/09/17 | 561 | 564 | 561 | 564 | 5,000 |
2014/09/16 | 561 | 567 | 561 | 567 | 3,000 |
2014/09/12 | 563 | 569 | 562 | 562 | 6,000 |
2014/09/11 | 567 | 567 | 565 | 565 | 4,000 |
2014/09/10 | 574 | 574 | 567 | 569 | 3,000 |
2014/09/09 | 574 | 575 | 574 | 575 | 2,000 |
2014/09/05 | 569 | 569 | 567 | 567 | 6,000 |
2014/09/04 | 566 | 568 | 564 | 568 | 5,000 |
2014/09/03 | 565 | 570 | 565 | 566 | 15,000 |
2014/09/02 | 561 | 561 | 560 | 560 | 2,000 |
2014/09/01 | 554 | 567 | 552 | 561 | 9,000 |
2014/08/28 | 554 | 554 | 554 | 554 | 1,000 |
2014/08/27 | 554 | 559 | 552 | 559 | 6,000 |
2014/08/26 | 553 | 554 | 553 | 554 | 3,000 |
2014/08/25 | 554 | 555 | 553 | 555 | 4,000 |
2014/08/22 | 551 | 553 | 551 | 553 | 3,000 |
2014/08/21 | 545 | 545 | 545 | 545 | 5,000 |
2014/08/20 | 545 | 545 | 545 | 545 | 1,000 |
2014/08/19 | 546 | 546 | 545 | 545 | 2,000 |
2014/08/18 | 547 | 552 | 546 | 546 | 4,000 |
2014/08/15 | 559 | 559 | 556 | 556 | 2,000 |
2014/08/14 | 555 | 559 | 555 | 559 | 6,000 |
2014/08/11 | 547 | 547 | 542 | 542 | 2,000 |
2014/08/08 | 540 | 541 | 538 | 540 | 5,000 |
2014/08/07 | 537 | 537 | 535 | 537 | 3,000 |
2014/08/06 | 540 | 540 | 539 | 539 | 5,000 |
2014/08/05 | 544 | 545 | 544 | 544 | 5,000 |
2014/08/04 | 550 | 550 | 545 | 545 | 3,000 |
2014/08/01 | 551 | 551 | 548 | 550 | 7,000 |
2014/07/31 | 558 | 558 | 552 | 552 | 7,000 |
2014/07/30 | 553 | 559 | 553 | 559 | 3,000 |
2014/07/29 | 561 | 562 | 554 | 560 | 36,000 |
2014/07/28 | 590 | 595 | 590 | 593 | 24,000 |
2014/07/25 | 593 | 594 | 591 | 593 | 13,000 |
2014/07/24 | 590 | 595 | 590 | 592 | 13,000 |
2014/07/23 | 591 | 595 | 590 | 590 | 4,000 |
2014/07/22 | 586 | 595 | 586 | 590 | 4,000 |
2014/07/18 | 596 | 596 | 590 | 595 | 13,000 |
2014/07/17 | 590 | 596 | 586 | 596 | 11,000 |
2014/07/16 | 589 | 591 | 585 | 587 | 6,000 |
2014/07/15 | 585 | 585 | 585 | 585 | 3,000 |
2014/07/14 | 589 | 589 | 585 | 585 | 3,000 |
2014/07/11 | 585 | 589 | 582 | 589 | 8,000 |
2014/07/10 | 585 | 590 | 585 | 585 | 5,000 |
2014/07/09 | 588 | 590 | 585 | 590 | 15,000 |
2014/07/08 | 591 | 594 | 586 | 590 | 14,000 |
2014/07/07 | 591 | 598 | 591 | 591 | 11,000 |
2014/07/04 | 597 | 600 | 595 | 600 | 24,000 |
2014/07/03 | 561 | 599 | 561 | 582 | 34,000 |
2014/07/02 | 554 | 558 | 554 | 558 | 6,000 |
2014/07/01 | 550 | 553 | 549 | 553 | 5,000 |
2014/06/30 | 538 | 547 | 538 | 547 | 10,000 |
2014/06/27 | 536 | 538 | 535 | 535 | 4,000 |
2014/06/26 | 536 | 536 | 533 | 533 | 6,000 |
2014/06/25 | 534 | 536 | 528 | 536 | 8,000 |
2014/06/24 | 530 | 530 | 527 | 527 | 13,000 |
2014/06/23 | 529 | 529 | 528 | 528 | 7,000 |
2014/06/20 | 527 | 527 | 526 | 526 | 4,000 |
2014/06/19 | 526 | 528 | 526 | 528 | 5,000 |
2014/06/18 | 527 | 527 | 526 | 527 | 11,000 |
2014/06/17 | 525 | 526 | 525 | 526 | 4,000 |
2014/06/16 | 524 | 524 | 524 | 524 | 3,000 |
2014/06/13 | 523 | 524 | 523 | 524 | 2,000 |
2014/06/12 | 521 | 523 | 521 | 523 | 2,000 |
2014/06/11 | 522 | 523 | 522 | 523 | 3,000 |
2014/06/10 | 523 | 525 | 523 | 525 | 4,000 |
2014/06/09 | 522 | 525 | 522 | 523 | 4,000 |
2014/06/06 | 523 | 523 | 522 | 522 | 3,000 |
2014/06/05 | 524 | 524 | 516 | 522 | 9,000 |
2014/06/04 | 518 | 518 | 518 | 518 | 1,000 |
2014/06/03 | 518 | 522 | 518 | 520 | 9,000 |
2014/06/02 | 514 | 518 | 514 | 517 | 3,000 |
2014/05/30 | 514 | 514 | 514 | 514 | 1,000 |
2014/05/29 | 515 | 515 | 514 | 514 | 2,000 |
2014/05/28 | 516 | 516 | 516 | 516 | 2,000 |
2014/05/27 | 516 | 516 | 516 | 516 | 4,000 |
2014/05/26 | 515 | 515 | 513 | 513 | 4,000 |
2014/05/23 | 510 | 513 | 510 | 513 | 3,000 |
2014/05/22 | 507 | 510 | 507 | 510 | 2,000 |
2014/05/20 | 512 | 512 | 507 | 507 | 3,000 |
2014/05/19 | 508 | 508 | 508 | 508 | 1,000 |
2014/05/16 | 508 | 508 | 508 | 508 | 2,000 |
2014/05/15 | 510 | 510 | 508 | 508 | 3,000 |
2014/05/14 | 509 | 511 | 509 | 510 | 4,000 |
2014/05/13 | 514 | 514 | 510 | 510 | 6,000 |
2014/05/09 | 507 | 511 | 507 | 509 | 3,000 |
2014/05/08 | 508 | 508 | 506 | 506 | 2,000 |
2014/05/07 | 506 | 512 | 506 | 512 | 2,000 |
2014/05/02 | 512 | 512 | 506 | 506 | 4,000 |
2014/05/01 | 512 | 512 | 512 | 512 | 1,000 |
2014/04/30 | 503 | 503 | 503 | 503 | 2,000 |
2014/04/28 | 514 | 514 | 508 | 508 | 2,000 |
2014/04/25 | 510 | 510 | 510 | 510 | 4,000 |
2014/04/24 | 501 | 508 | 501 | 508 | 3,000 |
2014/04/23 | 501 | 501 | 501 | 501 | 2,000 |
2014/04/22 | 511 | 511 | 501 | 501 | 6,000 |
2014/04/21 | 501 | 501 | 501 | 501 | 1,000 |
2014/04/17 | 500 | 500 | 499 | 500 | 3,000 |
2014/04/14 | 500 | 505 | 500 | 500 | 3,000 |
2014/04/11 | 501 | 501 | 500 | 500 | 4,000 |
2014/04/10 | 501 | 501 | 501 | 501 | 1,000 |
2014/04/09 | 502 | 503 | 501 | 501 | 9,000 |
2014/04/08 | 508 | 508 | 508 | 508 | 3,000 |
2014/04/07 | 508 | 508 | 505 | 505 | 3,000 |
2014/04/04 | 507 | 507 | 505 | 505 | 3,000 |
2014/04/03 | 503 | 507 | 501 | 507 | 7,000 |
2014/04/02 | 510 | 510 | 501 | 508 | 4,000 |
2014/04/01 | 505 | 509 | 505 | 509 | 6,000 |
2014/03/31 | 500 | 504 | 500 | 503 | 7,000 |
2014/03/28 | 498 | 498 | 498 | 498 | 2,000 |
2014/03/27 | 495 | 497 | 495 | 497 | 4,000 |
2014/03/26 | 492 | 493 | 492 | 493 | 2,000 |
2014/03/25 | 488 | 489 | 488 | 489 | 3,000 |
2014/03/24 | 487 | 487 | 487 | 487 | 2,000 |
2014/03/18 | 491 | 499 | 486 | 487 | 12,000 |
2014/03/17 | 489 | 490 | 489 | 490 | 2,000 |
2014/03/14 | 495 | 495 | 492 | 492 | 7,000 |
2014/03/13 | 495 | 495 | 495 | 495 | 1,000 |
2014/03/12 | 497 | 497 | 495 | 497 | 6,000 |
2014/03/11 | 497 | 497 | 497 | 497 | 1,000 |
2014/03/10 | 496 | 497 | 496 | 497 | 2,000 |
2014/03/07 | 495 | 496 | 495 | 496 | 4,000 |
2014/03/04 | 494 | 494 | 494 | 494 | 1,000 |
2014/03/03 | 491 | 494 | 490 | 494 | 4,000 |
2014/02/28 | 493 | 493 | 493 | 493 | 2,000 |
2014/02/27 | 492 | 492 | 492 | 492 | 1,000 |
2014/02/26 | 491 | 492 | 491 | 492 | 2,000 |
2014/02/25 | 493 | 493 | 488 | 488 | 2,000 |
2014/02/24 | 488 | 489 | 488 | 488 | 4,000 |
2014/02/21 | 488 | 488 | 488 | 488 | 1,000 |
2014/02/20 | 485 | 487 | 485 | 487 | 2,000 |
2014/02/19 | 489 | 489 | 488 | 488 | 2,000 |
2014/02/18 | 490 | 490 | 489 | 489 | 2,000 |
2014/02/14 | 491 | 491 | 486 | 486 | 7,000 |
2014/02/12 | 493 | 493 | 493 | 493 | 1,000 |
2014/02/10 | 497 | 497 | 494 | 494 | 3,000 |
2014/02/07 | 495 | 495 | 495 | 495 | 1,000 |
2014/02/06 | 492 | 495 | 492 | 495 | 5,000 |
2014/02/05 | 491 | 494 | 489 | 489 | 5,000 |
2014/02/04 | 491 | 494 | 490 | 494 | 11,000 |
2014/02/03 | 491 | 493 | 491 | 491 | 3,000 |
2014/01/30 | 496 | 496 | 491 | 495 | 11,000 |
2014/01/29 | 506 | 506 | 495 | 496 | 22,000 |
2014/01/28 | 523 | 525 | 519 | 525 | 28,000 |
2014/01/27 | 520 | 524 | 520 | 523 | 11,000 |
2014/01/24 | 526 | 526 | 522 | 522 | 5,000 |
2014/01/23 | 525 | 526 | 525 | 526 | 4,000 |
2014/01/22 | 527 | 527 | 525 | 525 | 5,000 |
2014/01/21 | 524 | 527 | 524 | 527 | 11,000 |
2014/01/20 | 519 | 523 | 518 | 523 | 12,000 |
2014/01/17 | 518 | 519 | 516 | 519 | 10,000 |
2014/01/16 | 515 | 519 | 515 | 516 | 14,000 |
2014/01/15 | 515 | 515 | 515 | 515 | 2,000 |
2014/01/14 | 510 | 511 | 509 | 510 | 15,000 |
2014/01/10 | 511 | 511 | 511 | 511 | 3,000 |
2014/01/09 | 511 | 515 | 510 | 511 | 8,000 |
2014/01/08 | 510 | 511 | 510 | 511 | 7,000 |
2014/01/07 | 515 | 515 | 511 | 511 | 5,000 |
2014/01/06 | 510 | 514 | 510 | 513 | 6,000 |