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 |
---|---|---|---|---|---|
2016/12/30 | 665 | 668 | 665 | 668 | 7,000 |
2016/12/29 | 664 | 665 | 664 | 665 | 6,000 |
2016/12/28 | 662 | 664 | 662 | 664 | 9,000 |
2016/12/27 | 661 | 662 | 658 | 662 | 5,000 |
2016/12/26 | 660 | 660 | 659 | 659 | 8,000 |
2016/12/22 | 662 | 662 | 660 | 660 | 6,000 |
2016/12/21 | 660 | 662 | 660 | 662 | 2,000 |
2016/12/19 | 657 | 657 | 657 | 657 | 2,000 |
2016/12/16 | 664 | 664 | 658 | 664 | 9,000 |
2016/12/15 | 664 | 664 | 663 | 663 | 2,000 |
2016/12/14 | 657 | 662 | 657 | 662 | 4,000 |
2016/12/13 | 665 | 665 | 659 | 659 | 2,000 |
2016/12/12 | 654 | 655 | 651 | 655 | 10,000 |
2016/12/09 | 653 | 654 | 652 | 652 | 3,000 |
2016/12/08 | 654 | 654 | 652 | 652 | 2,000 |
2016/12/07 | 653 | 654 | 653 | 654 | 5,000 |
2016/12/06 | 650 | 654 | 650 | 653 | 3,000 |
2016/12/05 | 650 | 650 | 650 | 650 | 1,000 |
2016/12/02 | 649 | 650 | 649 | 650 | 4,000 |
2016/12/01 | 651 | 655 | 650 | 650 | 6,000 |
2016/11/30 | 650 | 650 | 650 | 650 | 2,000 |
2016/11/29 | 651 | 653 | 651 | 653 | 3,000 |
2016/11/28 | 648 | 648 | 648 | 648 | 2,000 |
2016/11/25 | 650 | 650 | 649 | 650 | 5,000 |
2016/11/24 | 649 | 650 | 649 | 650 | 3,000 |
2016/11/22 | 648 | 648 | 648 | 648 | 2,000 |
2016/11/21 | 648 | 649 | 648 | 649 | 3,000 |
2016/11/18 | 649 | 650 | 648 | 648 | 7,000 |
2016/11/17 | 644 | 649 | 644 | 649 | 5,000 |
2016/11/16 | 644 | 644 | 644 | 644 | 1,000 |
2016/11/14 | 645 | 646 | 643 | 643 | 4,000 |
2016/11/10 | 645 | 645 | 645 | 645 | 2,000 |
2016/11/09 | 643 | 644 | 638 | 638 | 14,000 |
2016/11/08 | 645 | 645 | 645 | 645 | 2,000 |
2016/11/07 | 643 | 643 | 643 | 643 | 1,000 |
2016/11/01 | 641 | 645 | 641 | 645 | 3,000 |
2016/10/28 | 640 | 641 | 640 | 641 | 2,000 |
2016/10/27 | 643 | 643 | 643 | 643 | 1,000 |
2016/10/25 | 639 | 639 | 638 | 638 | 2,000 |
2016/10/24 | 639 | 639 | 639 | 639 | 4,000 |
2016/10/21 | 639 | 639 | 639 | 639 | 1,000 |
2016/10/20 | 639 | 640 | 639 | 640 | 3,000 |
2016/10/19 | 638 | 638 | 638 | 638 | 2,000 |
2016/10/18 | 636 | 642 | 636 | 641 | 10,000 |
2016/10/17 | 637 | 640 | 637 | 640 | 3,000 |
2016/10/14 | 635 | 637 | 635 | 637 | 5,000 |
2016/10/13 | 635 | 635 | 635 | 635 | 2,000 |
2016/10/12 | 635 | 635 | 635 | 635 | 3,000 |
2016/10/11 | 639 | 639 | 637 | 637 | 4,000 |
2016/10/06 | 640 | 640 | 640 | 640 | 2,000 |
2016/10/05 | 640 | 640 | 640 | 640 | 2,000 |
2016/10/04 | 637 | 637 | 636 | 636 | 5,000 |
2016/10/03 | 637 | 640 | 637 | 640 | 4,000 |
2016/09/30 | 637 | 640 | 637 | 639 | 3,000 |
2016/09/29 | 637 | 637 | 637 | 637 | 1,000 |
2016/09/28 | 632 | 642 | 632 | 637 | 7,000 |
2016/09/27 | 640 | 640 | 633 | 633 | 11,000 |
2016/09/26 | 631 | 639 | 631 | 632 | 10,000 |
2016/09/23 | 639 | 639 | 634 | 634 | 3,000 |
2016/09/21 | 631 | 637 | 631 | 631 | 7,000 |
2016/09/20 | 635 | 635 | 632 | 632 | 2,000 |
2016/09/14 | 631 | 632 | 631 | 632 | 2,000 |
2016/09/13 | 633 | 633 | 632 | 632 | 3,000 |
2016/09/12 | 635 | 635 | 633 | 633 | 4,000 |
2016/09/08 | 637 | 637 | 636 | 636 | 2,000 |
2016/09/07 | 637 | 637 | 636 | 636 | 5,000 |
2016/09/06 | 638 | 638 | 638 | 638 | 2,000 |
2016/09/05 | 639 | 639 | 637 | 637 | 2,000 |
2016/09/01 | 636 | 636 | 636 | 636 | 3,000 |
2016/08/30 | 640 | 640 | 636 | 636 | 2,000 |
2016/08/29 | 640 | 640 | 640 | 640 | 1,000 |
2016/08/26 | 635 | 635 | 635 | 635 | 1,000 |
2016/08/25 | 640 | 640 | 635 | 635 | 4,000 |
2016/08/23 | 630 | 630 | 630 | 630 | 1,000 |
2016/08/19 | 630 | 641 | 627 | 640 | 5,000 |
2016/08/17 | 635 | 639 | 631 | 639 | 3,000 |
2016/08/16 | 635 | 635 | 635 | 635 | 3,000 |
2016/08/15 | 636 | 636 | 636 | 636 | 1,000 |
2016/08/12 | 635 | 635 | 635 | 635 | 1,000 |
2016/08/04 | 636 | 637 | 635 | 637 | 10,000 |
2016/08/03 | 633 | 636 | 633 | 636 | 2,000 |
2016/08/02 | 640 | 640 | 640 | 640 | 1,000 |
2016/08/01 | 636 | 640 | 636 | 640 | 2,000 |
2016/07/29 | 638 | 638 | 636 | 636 | 5,000 |
2016/07/28 | 642 | 643 | 635 | 643 | 5,000 |
2016/07/27 | 634 | 642 | 634 | 640 | 26,000 |
2016/07/26 | 655 | 663 | 655 | 663 | 21,000 |
2016/07/25 | 657 | 660 | 656 | 656 | 18,000 |
2016/07/22 | 655 | 659 | 655 | 659 | 6,000 |
2016/07/21 | 658 | 659 | 656 | 659 | 10,000 |
2016/07/20 | 658 | 658 | 658 | 658 | 1,000 |
2016/07/19 | 659 | 660 | 655 | 655 | 11,000 |
2016/07/15 | 657 | 658 | 655 | 658 | 8,000 |
2016/07/14 | 655 | 657 | 655 | 657 | 3,000 |
2016/07/13 | 655 | 656 | 655 | 655 | 8,000 |
2016/07/12 | 654 | 655 | 654 | 655 | 5,000 |
2016/07/11 | 654 | 656 | 654 | 656 | 5,000 |
2016/07/08 | 657 | 657 | 654 | 654 | 6,000 |
2016/07/07 | 656 | 656 | 656 | 656 | 4,000 |
2016/07/06 | 657 | 657 | 655 | 656 | 4,000 |
2016/07/05 | 659 | 659 | 659 | 659 | 1,000 |
2016/07/04 | 658 | 658 | 653 | 653 | 3,000 |
2016/07/01 | 658 | 658 | 652 | 658 | 5,000 |
2016/06/30 | 657 | 657 | 652 | 652 | 5,000 |
2016/06/29 | 655 | 655 | 655 | 655 | 3,000 |
2016/06/28 | 655 | 660 | 654 | 655 | 7,000 |
2016/06/27 | 651 | 655 | 651 | 655 | 11,000 |
2016/06/24 | 667 | 667 | 652 | 654 | 12,000 |
2016/06/23 | 662 | 662 | 661 | 661 | 3,000 |
2016/06/22 | 662 | 663 | 662 | 663 | 4,000 |
2016/06/21 | 663 | 664 | 663 | 664 | 3,000 |
2016/06/20 | 662 | 663 | 662 | 663 | 2,000 |
2016/06/17 | 661 | 661 | 661 | 661 | 1,000 |
2016/06/16 | 666 | 666 | 661 | 661 | 4,000 |
2016/06/14 | 659 | 660 | 659 | 659 | 3,000 |
2016/06/13 | 659 | 662 | 659 | 660 | 3,000 |
2016/06/10 | 661 | 661 | 660 | 660 | 5,000 |
2016/06/09 | 659 | 662 | 659 | 662 | 3,000 |
2016/06/08 | 659 | 662 | 659 | 662 | 3,000 |
2016/06/07 | 659 | 661 | 658 | 661 | 5,000 |
2016/06/06 | 660 | 660 | 658 | 659 | 5,000 |
2016/06/03 | 660 | 660 | 660 | 660 | 1,000 |
2016/06/02 | 660 | 662 | 660 | 662 | 3,000 |
2016/06/01 | 661 | 664 | 659 | 662 | 8,000 |
2016/05/31 | 660 | 661 | 659 | 661 | 7,000 |
2016/05/30 | 660 | 660 | 660 | 660 | 2,000 |
2016/05/27 | 659 | 660 | 659 | 660 | 6,000 |
2016/05/26 | 655 | 658 | 655 | 658 | 2,000 |
2016/05/25 | 656 | 657 | 656 | 657 | 4,000 |
2016/05/24 | 654 | 654 | 654 | 654 | 1,000 |
2016/05/20 | 654 | 654 | 654 | 654 | 1,000 |
2016/05/19 | 650 | 652 | 650 | 652 | 2,000 |
2016/05/18 | 647 | 653 | 647 | 653 | 3,000 |
2016/05/16 | 654 | 654 | 647 | 647 | 9,000 |
2016/05/13 | 651 | 654 | 651 | 654 | 4,000 |
2016/05/12 | 651 | 651 | 651 | 651 | 4,000 |
2016/05/09 | 647 | 647 | 644 | 644 | 2,000 |
2016/05/06 | 655 | 655 | 645 | 645 | 2,000 |
2016/05/02 | 649 | 649 | 638 | 638 | 3,000 |
2016/04/28 | 651 | 652 | 650 | 650 | 5,000 |
2016/04/27 | 644 | 644 | 644 | 644 | 2,000 |
2016/04/26 | 655 | 655 | 643 | 643 | 3,000 |
2016/04/25 | 655 | 656 | 649 | 651 | 7,000 |
2016/04/22 | 649 | 649 | 649 | 649 | 1,000 |
2016/04/21 | 650 | 650 | 650 | 650 | 1,000 |
2016/04/20 | 647 | 647 | 647 | 647 | 1,000 |
2016/04/19 | 644 | 646 | 644 | 646 | 2,000 |
2016/04/18 | 644 | 648 | 644 | 646 | 5,000 |
2016/04/13 | 658 | 658 | 650 | 650 | 7,000 |
2016/04/12 | 650 | 650 | 650 | 650 | 3,000 |
2016/04/11 | 650 | 650 | 650 | 650 | 5,000 |
2016/04/08 | 645 | 650 | 638 | 640 | 4,000 |
2016/04/07 | 640 | 640 | 640 | 640 | 1,000 |
2016/04/06 | 639 | 639 | 638 | 638 | 2,000 |
2016/04/05 | 650 | 650 | 639 | 639 | 2,000 |
2016/04/04 | 649 | 649 | 644 | 644 | 2,000 |
2016/04/01 | 638 | 640 | 638 | 640 | 5,000 |
2016/03/31 | 638 | 648 | 638 | 648 | 2,000 |
2016/03/30 | 637 | 637 | 637 | 637 | 2,000 |
2016/03/29 | 634 | 637 | 634 | 637 | 3,000 |
2016/03/28 | 640 | 649 | 639 | 639 | 7,000 |
2016/03/25 | 628 | 635 | 628 | 635 | 8,000 |
2016/03/24 | 637 | 637 | 629 | 629 | 4,000 |
2016/03/23 | 627 | 627 | 627 | 627 | 5,000 |
2016/03/22 | 627 | 629 | 627 | 627 | 4,000 |
2016/03/18 | 626 | 629 | 626 | 629 | 4,000 |
2016/03/17 | 631 | 636 | 630 | 630 | 4,000 |
2016/03/16 | 639 | 640 | 633 | 633 | 5,000 |
2016/03/15 | 631 | 631 | 631 | 631 | 3,000 |
2016/03/14 | 630 | 635 | 630 | 635 | 2,000 |
2016/03/11 | 630 | 630 | 630 | 630 | 1,000 |
2016/03/10 | 629 | 629 | 629 | 629 | 1,000 |
2016/03/09 | 632 | 632 | 629 | 629 | 3,000 |
2016/03/08 | 634 | 637 | 634 | 634 | 5,000 |
2016/03/07 | 633 | 634 | 633 | 634 | 2,000 |
2016/03/04 | 629 | 629 | 629 | 629 | 1,000 |
2016/03/03 | 629 | 629 | 629 | 629 | 1,000 |
2016/03/02 | 638 | 639 | 638 | 639 | 2,000 |
2016/02/29 | 637 | 637 | 637 | 637 | 1,000 |
2016/02/26 | 630 | 636 | 630 | 636 | 2,000 |
2016/02/25 | 630 | 630 | 630 | 630 | 2,000 |
2016/02/24 | 629 | 629 | 620 | 620 | 2,000 |
2016/02/23 | 628 | 628 | 628 | 628 | 2,000 |
2016/02/22 | 605 | 605 | 601 | 602 | 5,000 |
2016/02/19 | 619 | 619 | 619 | 619 | 1,000 |
2016/02/17 | 615 | 619 | 615 | 619 | 2,000 |
2016/02/16 | 620 | 630 | 620 | 630 | 2,000 |
2016/02/15 | 613 | 620 | 613 | 620 | 11,000 |
2016/02/12 | 591 | 591 | 550 | 581 | 17,000 |
2016/02/10 | 623 | 623 | 620 | 620 | 7,000 |
2016/02/09 | 627 | 641 | 624 | 624 | 5,000 |
2016/02/05 | 633 | 635 | 631 | 635 | 7,000 |
2016/02/04 | 647 | 647 | 632 | 634 | 11,000 |
2016/02/03 | 649 | 649 | 643 | 648 | 6,000 |
2016/02/02 | 645 | 653 | 645 | 649 | 6,000 |
2016/02/01 | 650 | 650 | 643 | 649 | 9,000 |
2016/01/29 | 641 | 648 | 640 | 648 | 15,000 |
2016/01/28 | 643 | 645 | 641 | 641 | 9,000 |
2016/01/27 | 658 | 658 | 644 | 647 | 23,000 |
2016/01/26 | 672 | 675 | 671 | 675 | 19,000 |
2016/01/25 | 678 | 678 | 675 | 675 | 16,000 |
2016/01/22 | 675 | 678 | 673 | 678 | 9,000 |
2016/01/21 | 675 | 675 | 674 | 674 | 7,000 |
2016/01/20 | 677 | 678 | 675 | 675 | 10,000 |
2016/01/19 | 678 | 678 | 675 | 677 | 3,000 |
2016/01/18 | 675 | 678 | 675 | 678 | 7,000 |
2016/01/15 | 678 | 679 | 675 | 679 | 5,000 |
2016/01/14 | 675 | 677 | 675 | 676 | 4,000 |
2016/01/13 | 672 | 678 | 672 | 678 | 8,000 |
2016/01/12 | 677 | 677 | 671 | 671 | 18,000 |
2016/01/08 | 677 | 678 | 677 | 678 | 8,000 |
2016/01/07 | 677 | 678 | 677 | 677 | 5,000 |
2016/01/06 | 679 | 680 | 678 | 678 | 4,000 |
2016/01/05 | 676 | 680 | 676 | 680 | 7,000 |
2016/01/04 | 679 | 679 | 678 | 678 | 6,000 |