3096 (株)オーシャンシステム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,149 | 1,149 | 1,111 | 1,119 | 11,700 | 1,119 |
| 2025-04-03 | 1,156 | 1,161 | 1,150 | 1,157 | 6,800 | 1,157 |
| 2025-04-02 | 1,155 | 1,172 | 1,153 | 1,165 | 5,600 | 1,165 |
| 2025-04-01 | 1,169 | 1,169 | 1,155 | 1,155 | 5,000 | 1,155 |
| 2025-03-31 | 1,166 | 1,174 | 1,150 | 1,165 | 7,700 | 1,165 |
| 2025-03-28 | 1,171 | 1,196 | 1,157 | 1,171 | 19,000 | 1,171 |
| 2025-03-27 | 1,241 | 1,249 | 1,238 | 1,249 | 12,800 | 1,249 |
| 2025-03-26 | 1,235 | 1,248 | 1,234 | 1,241 | 9,600 | 1,241 |
| 2025-03-25 | 1,240 | 1,242 | 1,230 | 1,241 | 9,800 | 1,241 |
| 2025-03-24 | 1,236 | 1,260 | 1,234 | 1,238 | 7,000 | 1,238 |
| 2025-03-21 | 1,233 | 1,247 | 1,233 | 1,236 | 7,400 | 1,236 |
| 2025-03-19 | 1,242 | 1,246 | 1,239 | 1,240 | 6,500 | 1,240 |
| 2025-03-18 | 1,237 | 1,264 | 1,237 | 1,242 | 7,500 | 1,242 |
| 2025-03-17 | 1,225 | 1,235 | 1,222 | 1,235 | 11,600 | 1,235 |
| 2025-03-14 | 1,229 | 1,230 | 1,220 | 1,228 | 5,100 | 1,228 |
| 2025-03-13 | 1,222 | 1,230 | 1,217 | 1,228 | 6,600 | 1,228 |
| 2025-03-12 | 1,218 | 1,220 | 1,215 | 1,220 | 5,500 | 1,220 |
| 2025-03-11 | 1,203 | 1,216 | 1,196 | 1,216 | 6,700 | 1,216 |
| 2025-03-10 | 1,199 | 1,213 | 1,197 | 1,213 | 7,600 | 1,213 |
| 2025-03-07 | 1,194 | 1,199 | 1,190 | 1,197 | 4,200 | 1,197 |
| 2025-03-06 | 1,188 | 1,195 | 1,187 | 1,195 | 6,400 | 1,195 |
| 2025-03-05 | 1,188 | 1,189 | 1,180 | 1,188 | 5,800 | 1,188 |
| 2025-03-04 | 1,180 | 1,188 | 1,180 | 1,188 | 6,600 | 1,188 |
| 2025-03-03 | 1,173 | 1,183 | 1,170 | 1,182 | 4,700 | 1,182 |
| 2025-02-28 | 1,155 | 1,173 | 1,155 | 1,164 | 4,100 | 1,164 |
| 2025-02-27 | 1,170 | 1,180 | 1,152 | 1,160 | 5,700 | 1,160 |
| 2025-02-26 | 1,154 | 1,157 | 1,150 | 1,157 | 3,900 | 1,157 |
| 2025-02-25 | 1,152 | 1,152 | 1,146 | 1,151 | 2,400 | 1,151 |
| 2025-02-21 | 1,153 | 1,153 | 1,140 | 1,142 | 7,400 | 1,142 |
| 2025-02-20 | 1,162 | 1,177 | 1,160 | 1,160 | 6,500 | 1,160 |
| 2025-02-19 | 1,161 | 1,178 | 1,161 | 1,167 | 3,100 | 1,167 |
| 2025-02-18 | 1,165 | 1,178 | 1,165 | 1,178 | 2,600 | 1,178 |
| 2025-02-17 | 1,174 | 1,179 | 1,170 | 1,170 | 6,000 | 1,170 |
| 2025-02-14 | 1,177 | 1,181 | 1,173 | 1,174 | 3,100 | 1,174 |
| 2025-02-13 | 1,180 | 1,185 | 1,180 | 1,183 | 4,000 | 1,183 |
| 2025-02-12 | 1,171 | 1,189 | 1,171 | 1,185 | 6,600 | 1,185 |
| 2025-02-10 | 1,166 | 1,178 | 1,166 | 1,174 | 4,400 | 1,174 |
| 2025-02-07 | 1,156 | 1,172 | 1,156 | 1,166 | 5,100 | 1,166 |
| 2025-02-06 | 1,156 | 1,158 | 1,151 | 1,156 | 1,900 | 1,156 |
| 2025-02-05 | 1,152 | 1,155 | 1,143 | 1,155 | 6,100 | 1,155 |
| 2025-02-04 | 1,144 | 1,150 | 1,140 | 1,141 | 4,400 | 1,141 |
| 2025-02-03 | 1,145 | 1,148 | 1,143 | 1,144 | 4,100 | 1,144 |
| 2025-01-31 | 1,137 | 1,150 | 1,137 | 1,150 | 4,800 | 1,150 |
| 2025-01-30 | 1,143 | 1,144 | 1,142 | 1,143 | 1,500 | 1,143 |
| 2025-01-29 | 1,144 | 1,145 | 1,139 | 1,143 | 2,300 | 1,143 |
| 2025-01-28 | 1,134 | 1,139 | 1,127 | 1,139 | 2,500 | 1,139 |
| 2025-01-27 | 1,129 | 1,134 | 1,128 | 1,133 | 4,100 | 1,133 |
| 2025-01-24 | 1,122 | 1,126 | 1,122 | 1,126 | 1,900 | 1,126 |
| 2025-01-23 | 1,122 | 1,124 | 1,119 | 1,119 | 2,600 | 1,119 |
| 2025-01-22 | 1,110 | 1,122 | 1,110 | 1,122 | 3,000 | 1,122 |
| 2025-01-21 | 1,115 | 1,118 | 1,114 | 1,116 | 2,200 | 1,116 |
| 2025-01-20 | 1,118 | 1,120 | 1,115 | 1,120 | 2,000 | 1,120 |
| 2025-01-17 | 1,120 | 1,122 | 1,113 | 1,114 | 3,800 | 1,114 |
| 2025-01-16 | 1,110 | 1,114 | 1,109 | 1,113 | 2,900 | 1,113 |
| 2025-01-15 | 1,119 | 1,119 | 1,108 | 1,115 | 4,300 | 1,115 |
| 2025-01-14 | 1,119 | 1,119 | 1,116 | 1,117 | 6,800 | 1,117 |
| 2025-01-10 | 1,119 | 1,125 | 1,115 | 1,123 | 3,400 | 1,123 |
| 2025-01-09 | 1,126 | 1,126 | 1,119 | 1,124 | 3,000 | 1,124 |
| 2025-01-08 | 1,124 | 1,126 | 1,119 | 1,126 | 2,900 | 1,126 |
| 2025-01-07 | 1,125 | 1,125 | 1,116 | 1,117 | 3,400 | 1,117 |
| 2025-01-06 | 1,114 | 1,114 | 1,108 | 1,114 | 4,600 | 1,114 |
分割・併合履歴 ： なし