8041 OUGホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2,709 | 2,713 | 2,690 | 2,694 | 2,900 | 2,694 |
| 2024-04-30 | 2,705 | 2,709 | 2,693 | 2,700 | 4,200 | 2,700 |
| 2024-04-26 | 2,705 | 2,714 | 2,676 | 2,679 | 30,000 | 2,679 |
| 2024-04-25 | 2,699 | 2,725 | 2,688 | 2,705 | 9,400 | 2,705 |
| 2024-04-24 | 2,712 | 2,722 | 2,680 | 2,699 | 7,300 | 2,699 |
| 2024-04-23 | 2,706 | 2,710 | 2,686 | 2,705 | 7,500 | 2,705 |
| 2024-04-22 | 2,685 | 2,725 | 2,679 | 2,685 | 13,700 | 2,685 |
| 2024-04-19 | 2,661 | 2,667 | 2,618 | 2,650 | 16,000 | 2,650 |
| 2024-04-18 | 2,558 | 2,709 | 2,542 | 2,669 | 20,700 | 2,669 |
| 2024-04-17 | 2,534 | 2,550 | 2,505 | 2,540 | 8,100 | 2,540 |
| 2024-04-16 | 2,552 | 2,564 | 2,532 | 2,532 | 5,400 | 2,532 |
| 2024-04-15 | 2,542 | 2,574 | 2,523 | 2,552 | 7,200 | 2,552 |
| 2024-04-12 | 2,541 | 2,563 | 2,527 | 2,540 | 5,500 | 2,540 |
| 2024-04-11 | 2,557 | 2,570 | 2,538 | 2,541 | 2,900 | 2,541 |
| 2024-04-10 | 2,572 | 2,588 | 2,555 | 2,563 | 3,800 | 2,563 |
| 2024-04-09 | 2,578 | 2,587 | 2,565 | 2,571 | 4,700 | 2,571 |
| 2024-04-08 | 2,540 | 2,576 | 2,538 | 2,561 | 7,600 | 2,561 |
| 2024-04-05 | 2,526 | 2,550 | 2,526 | 2,536 | 3,800 | 2,536 |
| 2024-04-04 | 2,547 | 2,560 | 2,531 | 2,543 | 10,700 | 2,543 |
| 2024-04-03 | 2,526 | 2,546 | 2,520 | 2,541 | 4,200 | 2,541 |
| 2024-04-02 | 2,530 | 2,556 | 2,530 | 2,532 | 3,000 | 2,532 |
| 2024-04-01 | 2,545 | 2,571 | 2,526 | 2,530 | 9,700 | 2,530 |
| 2024-03-29 | 2,561 | 2,565 | 2,525 | 2,538 | 8,800 | 2,538 |
| 2024-03-28 | 2,540 | 2,586 | 2,540 | 2,565 | 6,000 | 2,565 |
| 2024-03-27 | 2,615 | 2,628 | 2,602 | 2,615 | 10,700 | 2,615 |
| 2024-03-26 | 2,605 | 2,624 | 2,600 | 2,604 | 7,700 | 2,604 |
| 2024-03-25 | 2,641 | 2,655 | 2,600 | 2,614 | 5,600 | 2,614 |
| 2024-03-22 | 2,605 | 2,659 | 2,579 | 2,647 | 13,900 | 2,647 |
| 2024-03-21 | 2,593 | 2,610 | 2,593 | 2,595 | 5,200 | 2,595 |
| 2024-03-19 | 2,592 | 2,597 | 2,576 | 2,597 | 1,700 | 2,597 |
| 2024-03-18 | 2,571 | 2,600 | 2,571 | 2,597 | 5,300 | 2,597 |
| 2024-03-15 | 2,557 | 2,580 | 2,554 | 2,570 | 4,300 | 2,570 |
| 2024-03-14 | 2,520 | 2,559 | 2,520 | 2,557 | 6,200 | 2,557 |
| 2024-03-13 | 2,537 | 2,550 | 2,510 | 2,520 | 2,700 | 2,520 |
| 2024-03-12 | 2,513 | 2,537 | 2,479 | 2,537 | 13,600 | 2,537 |
| 2024-03-11 | 2,560 | 2,563 | 2,517 | 2,522 | 7,100 | 2,522 |
| 2024-03-08 | 2,575 | 2,581 | 2,555 | 2,563 | 6,800 | 2,563 |
| 2024-03-07 | 2,588 | 2,593 | 2,568 | 2,574 | 3,000 | 2,574 |
| 2024-03-06 | 2,569 | 2,588 | 2,555 | 2,583 | 5,300 | 2,583 |
| 2024-03-05 | 2,578 | 2,578 | 2,552 | 2,556 | 4,700 | 2,556 |
| 2024-03-04 | 2,600 | 2,600 | 2,555 | 2,561 | 8,400 | 2,561 |
| 2024-03-01 | 2,599 | 2,603 | 2,579 | 2,593 | 3,500 | 2,593 |
| 2024-02-29 | 2,576 | 2,607 | 2,575 | 2,599 | 4,900 | 2,599 |
| 2024-02-28 | 2,609 | 2,609 | 2,578 | 2,585 | 6,900 | 2,585 |
| 2024-02-27 | 2,592 | 2,609 | 2,582 | 2,604 | 3,200 | 2,604 |
| 2024-02-26 | 2,615 | 2,615 | 2,579 | 2,593 | 5,700 | 2,593 |
| 2024-02-22 | 2,635 | 2,645 | 2,613 | 2,615 | 2,300 | 2,615 |
| 2024-02-21 | 2,644 | 2,652 | 2,620 | 2,620 | 2,400 | 2,620 |
| 2024-02-20 | 2,621 | 2,670 | 2,621 | 2,656 | 6,400 | 2,656 |
| 2024-02-19 | 2,605 | 2,634 | 2,600 | 2,620 | 9,900 | 2,620 |
| 2024-02-16 | 2,550 | 2,605 | 2,550 | 2,605 | 5,600 | 2,605 |
| 2024-02-15 | 2,570 | 2,570 | 2,527 | 2,530 | 7,600 | 2,530 |
| 2024-02-14 | 2,562 | 2,587 | 2,543 | 2,560 | 6,900 | 2,560 |
| 2024-02-13 | 2,546 | 2,634 | 2,544 | 2,598 | 19,600 | 2,598 |
| 2024-02-09 | 2,593 | 2,593 | 2,527 | 2,527 | 32,800 | 2,527 |
| 2024-02-08 | 2,438 | 2,447 | 2,429 | 2,443 | 8,200 | 2,443 |
| 2024-02-07 | 2,448 | 2,456 | 2,433 | 2,435 | 6,300 | 2,435 |
| 2024-02-06 | 2,460 | 2,463 | 2,446 | 2,447 | 3,800 | 2,447 |
| 2024-02-05 | 2,455 | 2,461 | 2,443 | 2,446 | 8,000 | 2,446 |
| 2024-02-02 | 2,451 | 2,465 | 2,436 | 2,453 | 3,200 | 2,453 |
| 2024-02-01 | 2,438 | 2,457 | 2,438 | 2,447 | 2,000 | 2,447 |
| 2024-01-31 | 2,430 | 2,473 | 2,430 | 2,458 | 17,600 | 2,458 |
| 2024-01-30 | 2,471 | 2,480 | 2,390 | 2,390 | 30,100 | 2,390 |
| 2024-01-29 | 2,466 | 2,473 | 2,461 | 2,468 | 3,300 | 2,468 |
| 2024-01-26 | 2,468 | 2,469 | 2,457 | 2,457 | 5,400 | 2,457 |
| 2024-01-25 | 2,466 | 2,480 | 2,466 | 2,473 | 4,300 | 2,473 |
| 2024-01-24 | 2,465 | 2,484 | 2,465 | 2,480 | 2,900 | 2,480 |
| 2024-01-23 | 2,475 | 2,485 | 2,468 | 2,483 | 5,600 | 2,483 |
| 2024-01-22 | 2,453 | 2,470 | 2,451 | 2,469 | 3,900 | 2,469 |
| 2024-01-19 | 2,446 | 2,458 | 2,443 | 2,450 | 5,900 | 2,450 |
| 2024-01-18 | 2,444 | 2,464 | 2,440 | 2,450 | 3,200 | 2,450 |
| 2024-01-17 | 2,450 | 2,455 | 2,442 | 2,444 | 3,000 | 2,444 |
| 2024-01-16 | 2,455 | 2,455 | 2,435 | 2,438 | 2,200 | 2,438 |
| 2024-01-15 | 2,429 | 2,453 | 2,427 | 2,433 | 8,700 | 2,433 |
| 2024-01-12 | 2,460 | 2,460 | 2,423 | 2,423 | 5,400 | 2,423 |
| 2024-01-11 | 2,478 | 2,478 | 2,442 | 2,449 | 4,800 | 2,449 |
| 2024-01-10 | 2,476 | 2,479 | 2,465 | 2,465 | 8,400 | 2,465 |
| 2024-01-09 | 2,455 | 2,466 | 2,455 | 2,463 | 4,100 | 2,463 |
| 2024-01-05 | 2,449 | 2,453 | 2,436 | 2,445 | 4,500 | 2,445 |
| 2024-01-04 | 2,429 | 2,440 | 2,421 | 2,439 | 5,100 | 2,439 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.25株 [1988-03-28]1株→1.05株 [1984-03-28]1株→1.05株 [1983-09-27]1株→1.067株 [1983-03-28]1株→1.05株
