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
2018/12/28 3,455 3,490 3,455 3,470 1,400
2018/12/27 3,450 3,465 3,425 3,465 1,600
2018/12/26 3,410 3,420 3,405 3,420 1,100
2018/12/25 3,405 3,405 3,325 3,390 5,200
2018/12/21 3,465 3,465 3,450 3,450 1,000
2018/12/20 3,520 3,520 3,450 3,450 2,700
2018/12/19 3,510 3,510 3,470 3,505 1,100
2018/12/18 3,510 3,510 3,475 3,495 400
2018/12/17 3,450 3,805 3,450 3,530 6,000
2018/12/14 3,455 3,455 3,450 3,450 200
2018/12/13 3,465 3,465 3,455 3,455 600
2018/12/12 3,455 3,470 3,455 3,470 300
2018/12/11 3,460 3,470 3,455 3,455 900
2018/12/10 3,460 3,470 3,455 3,455 600
2018/12/07 3,460 3,460 3,460 3,460 200
2018/12/06 3,460 3,470 3,460 3,465 500
2018/12/05 3,465 3,465 3,465 3,465 300
2018/12/04 3,460 3,460 3,450 3,450 600
2018/12/03 3,470 3,470 3,450 3,450 300
2018/11/30 3,435 3,460 3,435 3,460 800
2018/11/28 3,450 3,465 3,445 3,465 500
2018/11/27 3,450 3,455 3,450 3,455 400
2018/11/26 3,475 3,475 3,475 3,475 100
2018/11/22 3,480 3,480 3,470 3,475 600
2018/11/21 3,475 3,480 3,450 3,450 400
2018/11/16 3,465 3,480 3,465 3,480 500
2018/11/15 3,450 3,455 3,430 3,455 1,100
2018/11/14 3,475 3,475 3,435 3,445 1,000
2018/11/13 3,475 3,475 3,435 3,470 1,000
2018/11/12 3,430 3,475 3,430 3,475 300
2018/11/09 3,430 3,430 3,430 3,430 100
2018/11/05 3,425 3,425 3,425 3,425 200
2018/11/01 3,405 3,455 3,405 3,425 1,100
2018/10/31 3,415 3,470 3,415 3,470 400
2018/10/30 3,430 3,430 3,430 3,430 400
2018/10/29 3,440 3,470 3,435 3,470 400
2018/10/26 3,485 3,485 3,485 3,485 100
2018/10/25 3,495 3,495 3,450 3,450 1,100
2018/10/24 3,465 3,465 3,465 3,465 500
2018/10/23 3,460 3,460 3,460 3,460 300
2018/10/22 3,450 3,500 3,450 3,460 1,300
2018/10/19 3,440 3,450 3,440 3,450 200
2018/10/17 3,445 3,450 3,445 3,450 500
2018/10/16 3,420 3,420 3,420 3,420 100
2018/10/15 3,410 3,410 3,410 3,410 100
2018/10/12 3,415 3,415 3,405 3,405 500
2018/10/11 3,440 3,440 3,415 3,415 1,000
2018/10/10 3,435 3,445 3,435 3,445 400
2018/10/09 3,445 3,445 3,430 3,440 400
2018/10/05 3,450 3,450 3,420 3,420 500
2018/10/04 3,440 3,445 3,425 3,445 400
2018/10/03 3,445 3,445 3,420 3,420 700
2018/10/02 3,430 3,430 3,420 3,420 500
2018/10/01 3,425 3,450 3,425 3,430 1,600
2018/09/28 3,450 3,465 3,450 3,450 600
2018/09/27 3,460 3,470 3,445 3,470 700
2018/09/26 3,450 3,475 3,445 3,450 800
2018/09/25 3,455 3,455 3,450 3,450 1,000
2018/09/21 3,450 3,470 3,450 3,455 1,000
2018/09/20 3,450 3,450 3,450 3,450 800
2018/09/19 3,470 3,470 3,415 3,415 1,100
2018/09/18 3,410 3,430 3,405 3,410 600
2018/09/14 3,430 3,430 3,430 3,430 100
2018/09/13 3,435 3,435 3,400 3,430 600
2018/09/12 3,405 3,405 3,400 3,400 300
2018/09/11 3,415 3,420 3,415 3,420 800
2018/09/10 3,415 3,415 3,415 3,415 200
2018/09/07 3,415 3,445 3,410 3,415 800
2018/09/06 3,415 3,420 3,415 3,420 200
2018/09/05 3,445 3,445 3,415 3,415 400
2018/09/04 3,415 3,415 3,415 3,415 100
2018/09/03 3,425 3,445 3,410 3,410 500
2018/08/31 3,405 3,420 3,405 3,420 200
2018/08/30 3,405 3,405 3,405 3,405 100
2018/08/29 3,395 3,405 3,395 3,405 700
2018/08/28 3,400 3,400 3,395 3,395 300
2018/08/27 3,395 3,420 3,395 3,395 700
2018/08/24 3,420 3,420 3,395 3,395 500
2018/08/23 3,395 3,400 3,395 3,400 200
2018/08/22 3,405 3,405 3,395 3,395 600
2018/08/21 3,410 3,410 3,405 3,405 400
2018/08/20 3,420 3,420 3,410 3,410 400
2018/08/17 3,420 3,420 3,410 3,420 300
2018/08/16 3,390 3,410 3,390 3,410 200
2018/08/15 3,395 3,400 3,395 3,400 300
2018/08/14 3,400 3,430 3,400 3,400 300
2018/08/13 3,420 3,420 3,395 3,400 2,100
2018/08/10 3,405 3,425 3,405 3,425 1,000
2018/08/09 3,415 3,415 3,415 3,415 200
2018/08/08 3,415 3,415 3,415 3,415 100
2018/08/07 3,415 3,415 3,410 3,410 900
2018/08/06 3,430 3,440 3,415 3,415 1,500
2018/08/03 3,425 3,430 3,420 3,420 1,100
2018/08/02 3,420 3,420 3,420 3,420 300
2018/08/01 3,415 3,430 3,415 3,430 300
2018/07/31 3,425 3,430 3,415 3,420 1,100
2018/07/30 3,450 3,460 3,420 3,455 2,700
2018/07/27 3,400 3,440 3,400 3,420 4,900
2018/07/26 3,500 3,550 3,495 3,550 6,200
2018/07/25 3,510 3,510 3,495 3,505 1,900
2018/07/24 3,510 3,510 3,505 3,510 1,000
2018/07/23 3,510 3,515 3,500 3,500 1,800
2018/07/20 3,450 3,525 3,450 3,520 3,600
2018/07/19 3,540 3,540 3,515 3,520 2,400
2018/07/18 3,535 3,545 3,530 3,530 1,600
2018/07/17 3,535 3,535 3,535 3,535 800
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

このページの先頭へ