3096 (株)オーシャンシステム 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,079 | 1,079 | 1,071 | 1,071 | 3,300 | 1,071 |
| 2024-04-25 | 1,090 | 1,091 | 1,079 | 1,079 | 4,100 | 1,079 |
| 2024-04-24 | 1,082 | 1,092 | 1,082 | 1,083 | 3,400 | 1,083 |
| 2024-04-23 | 1,078 | 1,080 | 1,075 | 1,080 | 3,500 | 1,080 |
| 2024-04-22 | 1,076 | 1,087 | 1,073 | 1,078 | 3,800 | 1,078 |
| 2024-04-19 | 1,075 | 1,089 | 1,073 | 1,077 | 11,300 | 1,077 |
| 2024-04-18 | 1,072 | 1,090 | 1,072 | 1,090 | 2,700 | 1,090 |
| 2024-04-17 | 1,081 | 1,089 | 1,075 | 1,075 | 5,000 | 1,075 |
| 2024-04-16 | 1,093 | 1,097 | 1,080 | 1,082 | 7,000 | 1,082 |
| 2024-04-15 | 1,094 | 1,103 | 1,092 | 1,100 | 4,800 | 1,100 |
| 2024-04-12 | 1,101 | 1,104 | 1,092 | 1,099 | 4,900 | 1,099 |
| 2024-04-11 | 1,088 | 1,105 | 1,088 | 1,098 | 7,700 | 1,098 |
| 2024-04-10 | 1,099 | 1,108 | 1,088 | 1,099 | 7,100 | 1,099 |
| 2024-04-09 | 1,094 | 1,099 | 1,090 | 1,093 | 3,900 | 1,093 |
| 2024-04-08 | 1,079 | 1,100 | 1,069 | 1,087 | 12,300 | 1,087 |
| 2024-04-05 | 1,078 | 1,078 | 1,066 | 1,071 | 5,800 | 1,071 |
| 2024-04-04 | 1,083 | 1,083 | 1,070 | 1,076 | 5,900 | 1,076 |
| 2024-04-03 | 1,079 | 1,085 | 1,070 | 1,083 | 5,800 | 1,083 |
| 2024-04-02 | 1,098 | 1,100 | 1,082 | 1,084 | 5,300 | 1,084 |
| 2024-04-01 | 1,104 | 1,104 | 1,095 | 1,098 | 6,900 | 1,098 |
| 2024-03-29 | 1,092 | 1,114 | 1,085 | 1,096 | 9,600 | 1,096 |
| 2024-03-28 | 1,099 | 1,121 | 1,082 | 1,092 | 22,200 | 1,092 |
| 2024-03-27 | 1,157 | 1,160 | 1,150 | 1,150 | 14,800 | 1,150 |
| 2024-03-26 | 1,146 | 1,155 | 1,144 | 1,155 | 10,000 | 1,155 |
| 2024-03-25 | 1,150 | 1,155 | 1,133 | 1,147 | 17,700 | 1,147 |
| 2024-03-22 | 1,122 | 1,133 | 1,122 | 1,133 | 7,700 | 1,133 |
| 2024-03-21 | 1,125 | 1,130 | 1,121 | 1,122 | 9,400 | 1,122 |
| 2024-03-19 | 1,118 | 1,121 | 1,113 | 1,121 | 7,500 | 1,121 |
| 2024-03-18 | 1,106 | 1,119 | 1,104 | 1,119 | 10,000 | 1,119 |
| 2024-03-15 | 1,111 | 1,111 | 1,100 | 1,108 | 9,300 | 1,108 |
| 2024-03-14 | 1,110 | 1,111 | 1,097 | 1,111 | 6,900 | 1,111 |
| 2024-03-13 | 1,113 | 1,118 | 1,099 | 1,112 | 9,600 | 1,112 |
| 2024-03-12 | 1,102 | 1,111 | 1,096 | 1,111 | 7,300 | 1,111 |
| 2024-03-11 | 1,105 | 1,113 | 1,100 | 1,102 | 10,900 | 1,102 |
| 2024-03-08 | 1,106 | 1,107 | 1,100 | 1,105 | 4,800 | 1,105 |
| 2024-03-07 | 1,094 | 1,105 | 1,090 | 1,105 | 5,500 | 1,105 |
| 2024-03-06 | 1,091 | 1,101 | 1,082 | 1,094 | 9,900 | 1,094 |
| 2024-03-05 | 1,100 | 1,106 | 1,097 | 1,098 | 4,900 | 1,098 |
| 2024-03-04 | 1,085 | 1,099 | 1,085 | 1,099 | 3,800 | 1,099 |
| 2024-03-01 | 1,096 | 1,099 | 1,090 | 1,090 | 3,600 | 1,090 |
| 2024-02-29 | 1,088 | 1,100 | 1,084 | 1,100 | 4,800 | 1,100 |
| 2024-02-28 | 1,084 | 1,091 | 1,082 | 1,089 | 5,200 | 1,089 |
| 2024-02-27 | 1,080 | 1,082 | 1,060 | 1,076 | 13,000 | 1,076 |
| 2024-02-26 | 1,080 | 1,086 | 1,069 | 1,076 | 8,100 | 1,076 |
| 2024-02-22 | 1,096 | 1,098 | 1,078 | 1,078 | 8,500 | 1,078 |
| 2024-02-21 | 1,101 | 1,103 | 1,088 | 1,094 | 8,000 | 1,094 |
| 2024-02-20 | 1,110 | 1,110 | 1,100 | 1,107 | 4,100 | 1,107 |
| 2024-02-19 | 1,108 | 1,114 | 1,096 | 1,107 | 7,300 | 1,107 |
| 2024-02-16 | 1,120 | 1,120 | 1,090 | 1,096 | 15,300 | 1,096 |
| 2024-02-15 | 1,100 | 1,121 | 1,092 | 1,120 | 38,100 | 1,120 |
| 2024-02-14 | 1,070 | 1,088 | 1,070 | 1,082 | 6,600 | 1,082 |
| 2024-02-13 | 1,078 | 1,080 | 1,068 | 1,079 | 7,700 | 1,079 |
| 2024-02-09 | 1,076 | 1,078 | 1,065 | 1,076 | 5,400 | 1,076 |
| 2024-02-08 | 1,079 | 1,080 | 1,071 | 1,073 | 4,600 | 1,073 |
| 2024-02-07 | 1,072 | 1,079 | 1,072 | 1,079 | 2,700 | 1,079 |
| 2024-02-06 | 1,073 | 1,076 | 1,070 | 1,076 | 3,000 | 1,076 |
| 2024-02-05 | 1,064 | 1,072 | 1,064 | 1,072 | 15,700 | 1,072 |
| 2024-02-02 | 1,067 | 1,067 | 1,056 | 1,056 | 4,400 | 1,056 |
| 2024-02-01 | 1,064 | 1,066 | 1,060 | 1,065 | 3,400 | 1,065 |
| 2024-01-31 | 1,055 | 1,064 | 1,055 | 1,064 | 3,300 | 1,064 |
| 2024-01-30 | 1,061 | 1,062 | 1,054 | 1,055 | 3,300 | 1,055 |
| 2024-01-29 | 1,060 | 1,063 | 1,057 | 1,061 | 2,500 | 1,061 |
| 2024-01-26 | 1,053 | 1,065 | 1,050 | 1,060 | 4,500 | 1,060 |
| 2024-01-25 | 1,045 | 1,055 | 1,045 | 1,050 | 2,800 | 1,050 |
| 2024-01-24 | 1,049 | 1,049 | 1,042 | 1,049 | 3,200 | 1,049 |
| 2024-01-23 | 1,055 | 1,055 | 1,044 | 1,050 | 4,900 | 1,050 |
| 2024-01-22 | 1,045 | 1,050 | 1,045 | 1,050 | 2,500 | 1,050 |
| 2024-01-19 | 1,047 | 1,047 | 1,044 | 1,047 | 2,800 | 1,047 |
| 2024-01-18 | 1,051 | 1,052 | 1,042 | 1,047 | 3,700 | 1,047 |
| 2024-01-17 | 1,058 | 1,063 | 1,050 | 1,051 | 4,500 | 1,051 |
| 2024-01-16 | 1,056 | 1,063 | 1,053 | 1,061 | 5,100 | 1,061 |
| 2024-01-15 | 1,062 | 1,068 | 1,056 | 1,056 | 5,600 | 1,056 |
| 2024-01-12 | 1,069 | 1,069 | 1,050 | 1,061 | 9,000 | 1,061 |
| 2024-01-11 | 1,054 | 1,060 | 1,050 | 1,058 | 5,900 | 1,058 |
| 2024-01-10 | 1,039 | 1,054 | 1,039 | 1,054 | 7,000 | 1,054 |
| 2024-01-09 | 1,041 | 1,045 | 1,036 | 1,039 | 6,500 | 1,039 |
| 2024-01-05 | 1,030 | 1,040 | 1,025 | 1,035 | 8,800 | 1,035 |
| 2024-01-04 | 1,014 | 1,030 | 1,014 | 1,025 | 7,800 | 1,025 |
分割・併合履歴 ： なし
