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
2020/12/30 3,015 3,015 3,005 3,005 700
2020/12/29 2,995 3,010 2,986 3,000 2,600
2020/12/28 3,000 3,005 3,000 3,005 500
2020/12/25 3,000 3,010 2,995 2,995 1,100
2020/12/24 3,000 3,010 3,000 3,010 300
2020/12/23 3,005 3,005 2,990 2,990 1,100
2020/12/22 3,005 3,005 2,992 3,000 1,500
2020/12/21 3,025 3,025 2,996 3,005 1,000
2020/12/18 2,995 2,995 2,995 2,995 200
2020/12/17 2,998 2,999 2,995 2,995 1,000
2020/12/16 3,005 3,005 3,000 3,000 500
2020/12/15 3,000 3,005 2,998 3,005 700
2020/12/14 2,989 3,035 2,989 3,010 1,500
2020/12/11 2,987 2,987 2,987 2,987 300
2020/12/10 3,035 3,050 2,997 2,997 2,800
2020/12/09 2,975 2,995 2,975 2,995 300
2020/12/08 3,000 3,000 2,967 2,975 900
2020/12/07 2,990 3,000 2,980 2,999 1,500
2020/12/04 2,990 2,990 2,970 2,975 700
2020/12/03 2,990 2,991 2,990 2,990 400
2020/12/02 2,960 2,988 2,960 2,981 600
2020/12/01 2,965 2,974 2,965 2,974 200
2020/11/30 2,955 2,983 2,945 2,945 600
2020/11/27 2,989 2,989 2,956 2,956 500
2020/11/25 2,989 2,989 2,930 2,975 1,200
2020/11/24 2,953 2,953 2,921 2,924 500
2020/11/20 2,906 2,935 2,906 2,920 400
2020/11/19 2,950 2,950 2,925 2,925 400
2020/11/18 2,971 2,977 2,971 2,971 700
2020/11/17 2,968 2,968 2,912 2,922 1,500
2020/11/16 2,950 2,950 2,950 2,950 1,100
2020/11/13 2,969 2,969 2,965 2,965 300
2020/11/12 2,980 2,980 2,980 2,980 500
2020/11/11 2,990 2,990 2,975 2,975 500
2020/11/10 2,970 3,010 2,969 2,969 600
2020/11/09 3,030 3,030 2,964 2,966 1,200
2020/11/06 2,996 2,996 2,963 2,963 700
2020/11/05 2,995 2,995 2,958 2,989 800
2020/11/04 3,000 3,000 2,951 2,951 200
2020/11/02 2,955 2,980 2,955 2,980 200
2020/10/30 2,991 2,991 2,969 2,980 500
2020/10/29 2,960 3,045 2,960 3,005 1,000
2020/10/28 3,035 3,045 2,960 3,030 2,000
2020/10/27 3,000 3,060 3,000 3,035 1,300
2020/10/26 2,897 2,950 2,897 2,950 1,100
2020/10/23 2,892 2,896 2,868 2,882 1,000
2020/10/22 2,895 2,896 2,892 2,892 500
2020/10/21 2,881 2,892 2,881 2,892 1,000
2020/10/20 2,871 2,891 2,871 2,890 600
2020/10/19 2,890 2,891 2,890 2,891 600
2020/10/16 2,885 2,892 2,885 2,892 1,000
2020/10/15 2,888 2,888 2,866 2,866 300
2020/10/13 2,892 2,892 2,870 2,888 500
2020/10/12 2,890 2,890 2,890 2,890 400
2020/10/09 2,891 2,891 2,890 2,890 300
2020/10/08 2,892 2,892 2,880 2,891 800
2020/10/07 2,889 2,889 2,868 2,869 700
2020/10/06 2,845 2,898 2,845 2,890 2,100
2020/10/05 2,858 2,858 2,850 2,857 300
2020/10/02 2,850 2,853 2,833 2,833 300
2020/09/30 2,827 2,868 2,827 2,833 1,300
2020/09/29 2,850 2,851 2,826 2,828 900
2020/09/28 2,819 2,840 2,819 2,823 600
2020/09/25 2,848 2,848 2,830 2,830 500
2020/09/24 2,840 2,840 2,830 2,830 600
2020/09/23 2,850 2,851 2,824 2,839 1,800
2020/09/18 2,842 2,865 2,842 2,842 600
2020/09/17 2,875 2,875 2,841 2,841 600
2020/09/16 2,854 2,855 2,849 2,849 600
2020/09/15 2,843 2,861 2,837 2,837 400
2020/09/14 2,835 2,840 2,835 2,840 200
2020/09/11 2,836 2,836 2,835 2,835 200
2020/09/10 2,871 2,872 2,834 2,834 900
2020/09/09 2,833 2,840 2,833 2,840 700
2020/09/08 2,850 2,850 2,821 2,840 400
2020/09/07 2,816 2,816 2,816 2,816 200
2020/09/04 2,815 2,815 2,811 2,811 1,500
2020/09/03 2,858 2,858 2,813 2,815 500
2020/09/02 2,811 2,821 2,811 2,820 500
2020/09/01 2,817 2,845 2,811 2,811 2,500
2020/08/31 2,830 2,843 2,817 2,817 700
2020/08/28 2,826 2,826 2,817 2,817 400
2020/08/27 2,817 2,817 2,816 2,817 1,000
2020/08/26 2,812 2,823 2,811 2,820 1,200
2020/08/25 2,815 2,818 2,812 2,818 1,000
2020/08/24 2,836 2,836 2,820 2,822 1,100
2020/08/21 2,805 2,836 2,800 2,836 600
2020/08/20 2,811 2,811 2,807 2,807 300
2020/08/19 2,815 2,815 2,743 2,810 2,400
2020/08/18 2,822 2,830 2,820 2,820 1,000
2020/08/17 2,830 2,830 2,830 2,830 300
2020/08/14 2,838 2,840 2,830 2,830 600
2020/08/13 2,830 2,838 2,821 2,838 800
2020/08/12 2,888 2,888 2,811 2,815 1,100
2020/08/11 2,810 2,883 2,808 2,850 1,000
2020/08/07 2,870 2,870 2,860 2,860 300
2020/08/06 2,850 2,868 2,808 2,818 700
2020/08/05 2,806 2,834 2,806 2,834 300
2020/08/04 2,796 2,846 2,796 2,802 500
2020/08/03 2,795 2,795 2,795 2,795 400
2020/07/31 2,811 2,811 2,795 2,795 1,200
2020/07/30 2,790 2,930 2,790 2,840 7,300
2020/07/29 3,115 3,130 3,000 3,000 3,600
2020/07/28 3,120 3,130 3,115 3,130 700
2020/07/27 3,115 3,140 3,115 3,140 2,700
2020/07/22 3,120 3,140 3,120 3,140 600
2020/07/21 3,130 3,140 3,130 3,130 900
2020/07/20 3,110 3,130 3,110 3,130 500
2020/07/17 3,130 3,130 3,130 3,130 100
2020/07/16 3,135 3,150 3,135 3,140 1,600
2020/07/15 3,100 3,100 3,100 3,100 100
2020/07/14 3,130 3,130 3,105 3,125 500
2020/07/13 3,115 3,130 3,115 3,130 900
2020/07/10 3,080 3,100 3,080 3,100 1,300
2020/07/09 3,080 3,100 3,080 3,095 700
2020/07/07 3,080 3,120 3,080 3,080 900
2020/07/06 3,060 3,095 3,060 3,095 600
2020/07/03 3,105 3,105 3,080 3,080 300
2020/07/02 3,120 3,120 3,075 3,075 1,100
2020/07/01 3,130 3,130 3,115 3,120 800
2020/06/30 3,180 3,180 3,105 3,120 1,000
2020/06/29 3,130 3,150 3,100 3,100 1,300
2020/06/26 3,165 3,165 3,130 3,130 200
2020/06/25 3,150 3,165 3,110 3,120 1,200
2020/06/24 3,165 3,165 3,100 3,130 1,200
2020/06/23 3,065 3,125 3,065 3,095 700
2020/06/17 3,050 3,050 3,050 3,050 400
2020/06/16 3,050 3,100 3,050 3,100 300
2020/06/15 3,050 3,050 3,030 3,035 400
2020/06/12 3,045 3,060 3,045 3,045 1,400
2020/06/11 3,175 3,180 3,170 3,170 900
2020/06/09 3,190 3,200 3,185 3,190 1,000
2020/06/08 3,200 3,220 3,200 3,220 600
2020/06/05 3,225 3,225 3,170 3,205 600
2020/06/03 3,200 3,200 3,180 3,200 400
2020/06/02 3,170 3,180 3,170 3,180 1,000
2020/06/01 3,160 3,170 3,160 3,170 800
2020/05/29 3,145 3,160 3,130 3,160 800
2020/05/28 3,160 3,160 3,160 3,160 800
2020/05/27 3,155 3,165 3,155 3,160 900
2020/05/26 3,145 3,155 3,120 3,155 1,400
2020/05/25 3,090 3,140 3,075 3,115 900
2020/05/22 3,100 3,115 3,090 3,090 700
2020/05/21 3,075 3,080 3,075 3,080 900
2020/05/20 3,050 3,050 3,050 3,050 100
2020/05/19 3,120 3,120 3,020 3,050 1,100
2020/05/18 3,155 3,155 3,115 3,115 700
2020/05/15 3,145 3,145 3,075 3,100 500
2020/05/14 3,070 3,075 3,010 3,065 2,700
2020/05/13 2,940 3,070 2,940 3,065 3,000
2020/05/12 2,883 2,940 2,883 2,926 1,900
2020/05/11 2,890 2,893 2,865 2,893 1,300
2020/05/08 2,828 2,837 2,828 2,837 700
2020/05/07 2,859 2,859 2,800 2,800 900
2020/05/01 2,830 2,830 2,780 2,790 300
2020/04/30 2,754 2,800 2,754 2,780 1,400
2020/04/28 2,725 2,799 2,725 2,749 900
2020/04/27 2,730 2,730 2,710 2,725 500
2020/04/24 2,706 2,738 2,700 2,738 900
2020/04/23 2,710 2,710 2,699 2,706 900
2020/04/22 2,701 2,702 2,700 2,702 600
2020/04/21 2,710 2,720 2,710 2,720 200
2020/04/20 2,695 2,695 2,695 2,695 400
2020/04/17 2,705 2,739 2,668 2,734 1,800
2020/04/16 2,685 2,690 2,685 2,690 400
2020/04/15 2,660 2,689 2,660 2,665 600
2020/04/14 2,681 2,695 2,680 2,695 500
2020/04/13 2,680 2,691 2,651 2,691 700
2020/04/10 2,698 2,699 2,669 2,669 400
2020/04/09 2,690 2,690 2,680 2,682 1,200
2020/04/08 2,621 2,646 2,613 2,640 1,400
2020/04/07 2,624 2,667 2,617 2,621 600
2020/04/06 2,600 2,640 2,600 2,624 2,100
2020/04/03 2,710 2,740 2,680 2,680 1,300
2020/04/02 2,750 2,750 2,720 2,720 700
2020/04/01 2,756 2,756 2,750 2,751 1,100
2020/03/31 2,762 2,800 2,762 2,800 500
2020/03/30 2,761 2,796 2,760 2,760 1,400
2020/03/27 2,868 2,868 2,750 2,795 2,200
2020/03/26 2,940 2,940 2,818 2,868 1,400
2020/03/25 2,849 2,890 2,800 2,890 2,600
2020/03/24 2,712 2,794 2,702 2,750 3,400
2020/03/23 2,800 2,800 2,702 2,702 3,300
2020/03/19 2,756 2,940 2,756 2,850 1,600
2020/03/18 2,740 3,000 2,740 2,990 2,200
2020/03/17 2,601 2,740 2,601 2,690 1,500
2020/03/16 2,588 2,739 2,588 2,601 2,100
2020/03/13 2,720 2,720 2,500 2,538 6,100
2020/03/12 2,852 2,852 2,765 2,765 5,200
2020/03/11 2,870 2,938 2,850 2,885 1,800
2020/03/10 2,860 2,900 2,781 2,851 8,000
2020/03/09 3,030 3,030 2,912 2,939 4,500
2020/03/06 3,145 3,145 3,075 3,100 2,000
2020/03/05 3,210 3,210 3,140 3,145 300
2020/03/04 3,030 3,255 3,000 3,165 1,800
2020/03/03 3,295 3,300 3,100 3,100 3,300
2020/03/02 3,000 3,320 2,999 3,185 8,800
2020/02/28 3,000 3,030 2,904 2,936 12,700
2020/02/27 3,330 3,330 3,200 3,220 8,600
2020/02/26 3,385 3,385 3,330 3,340 7,900
2020/02/25 3,440 3,440 3,405 3,405 6,600
2020/02/21 3,465 3,475 3,460 3,460 2,400
2020/02/20 3,480 3,480 3,465 3,465 1,200
2020/02/19 3,465 3,470 3,465 3,470 300
2020/02/18 3,480 3,485 3,465 3,465 1,600
2020/02/17 3,485 3,485 3,475 3,480 1,600
2020/02/14 3,490 3,500 3,490 3,495 1,900
2020/02/13 3,505 3,505 3,500 3,505 300
2020/02/12 3,500 3,505 3,500 3,505 1,100
2020/02/10 3,495 3,500 3,490 3,495 1,100
2020/02/07 3,485 3,490 3,485 3,485 300
2020/02/06 3,485 3,500 3,480 3,490 3,800
2020/02/05 3,495 3,495 3,485 3,485 700
2020/02/04 3,475 3,530 3,470 3,480 2,800
2020/02/03 3,505 3,505 3,460 3,480 3,500
2020/01/31 3,490 3,515 3,450 3,515 7,700
2020/01/30 3,465 3,535 3,460 3,490 7,600
2020/01/29 3,595 3,610 3,590 3,590 5,000
2020/01/28 3,600 3,615 3,585 3,615 4,200
2020/01/27 3,565 3,620 3,565 3,600 3,600
2020/01/24 3,650 3,650 3,595 3,600 8,300
2020/01/23 3,570 3,850 3,565 3,665 24,600
2020/01/22 3,560 3,570 3,560 3,570 1,600
2020/01/21 3,550 3,565 3,550 3,560 1,800
2020/01/20 3,560 3,570 3,550 3,560 3,300
2020/01/17 3,560 3,570 3,560 3,570 2,200
2020/01/16 3,555 3,555 3,550 3,555 2,100
2020/01/15 3,560 3,560 3,550 3,555 600
2020/01/14 3,555 3,565 3,550 3,550 3,800
2020/01/10 3,560 3,560 3,555 3,555 2,700
2020/01/09 3,545 3,560 3,545 3,550 2,800
2020/01/08 3,550 3,550 3,540 3,545 2,300
2020/01/07 3,545 3,550 3,540 3,550 2,400
2020/01/06 3,540 3,550 3,540 3,545 2,500

このページの先頭へ