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 |