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
2024-12-061,0731,0831,0691,0702,2001,070
2024-12-051,0711,0721,0631,0705,9001,070
2024-12-041,0881,0941,0551,06117,6001,061
2024-12-031,0801,0841,0751,0844,8001,084
2024-12-021,0781,0801,0751,0806,3001,080
2024-11-291,0721,0781,0721,0782,6001,078
2024-11-281,0751,0751,0721,0721,2001,072
2024-11-271,0751,0771,0751,0751,7001,075
2024-11-261,0781,0791,0721,0763,8001,076
2024-11-251,0731,0761,0731,0762,0001,076
2024-11-221,0731,0741,0701,0733,7001,073
2024-11-211,0681,0731,0681,0731,7001,073
2024-11-201,0681,0701,0681,0686001,068
2024-11-191,0761,0761,0661,0672,0001,067
2024-11-181,0701,0711,0661,0672,5001,067
2024-11-151,0681,0781,0681,0721,8001,072
2024-11-141,0691,0711,0661,0683,8001,068
2024-11-131,0651,0701,0651,0701,1001,070
2024-11-121,0681,0701,0651,0664,5001,066
2024-11-111,0701,0721,0661,0721,7001,072
2024-11-081,0621,0701,0611,0632,5001,063
2024-11-071,0661,0681,0611,0653,0001,065
2024-11-061,0661,0661,0611,0663,9001,066
2024-11-051,0681,0691,0611,0651,6001,065
2024-11-011,0631,0631,0621,0621,6001,062
2024-10-311,0731,0731,0621,0622,3001,062
2024-10-301,0651,0711,0631,0631,8001,063
2024-10-291,0671,0731,0621,0652,2001,065
2024-10-281,0571,0641,0561,0612,9001,061
2024-10-251,0601,0631,0601,0602,4001,060
2024-10-241,0671,0671,0621,0622,8001,062
2024-10-231,0701,0701,0671,0671,6001,067
2024-10-221,0661,0681,0641,0645,3001,064
2024-10-211,0701,0701,0671,0671,7001,067
2024-10-181,0711,0711,0671,0671,6001,067
2024-10-171,0731,0741,0711,0712,4001,071
2024-10-161,0671,0711,0671,0672,0001,067
2024-10-151,0731,0731,0681,0713,0001,071
2024-10-111,0671,0721,0671,0722,8001,072
2024-10-101,0771,0771,0671,0681,8001,068
2024-10-091,0761,0801,0651,0707,8001,070
2024-10-081,0721,0761,0691,0752,0001,075
2024-10-071,0771,0771,0671,0714,0001,071
2024-10-041,0691,0711,0671,0673,0001,067
2024-10-031,0731,0731,0671,0672,3001,067
2024-10-021,0711,0711,0641,0682,9001,068
2024-10-011,0641,0711,0641,0684,5001,068
2024-09-301,0601,0771,0601,0717,2001,071
2024-09-271,0781,0841,0681,07319,5001,073
2024-09-261,1351,1371,1351,13711,8001,137
2024-09-251,1291,1351,1281,13517,7001,135
2024-09-241,1291,1291,1271,1275,9001,127
2024-09-201,1151,1271,1151,1275,6001,127
2024-09-191,1251,1251,1201,1203,1001,120
2024-09-181,1281,1301,1221,1255,8001,125
2024-09-171,1331,1341,1261,1266,3001,126
2024-09-131,1311,1331,1291,1293,2001,129
2024-09-121,1301,1311,1261,1296,3001,129
2024-09-111,1301,1331,1301,1304,1001,130
2024-09-101,1341,1351,1281,1353,0001,135
2024-09-091,1251,1341,1201,1345,4001,134
2024-09-061,1331,1351,1261,1274,6001,127
2024-09-051,1301,1301,1241,1272,3001,127
2024-09-041,1261,1261,1201,1213,1001,121
2024-09-031,1221,1321,1221,1264,4001,126
2024-09-021,1251,1281,1221,1226,8001,122
2024-08-301,1021,1191,1021,1153,7001,115
2024-08-291,1201,1201,1171,1182,4001,118
2024-08-281,1161,1201,1081,1184,2001,118
2024-08-271,1041,1091,1021,1091,9001,109
2024-08-261,0961,1101,0961,1043,8001,104
2024-08-231,0941,0971,0911,0972,6001,097
2024-08-221,0921,1031,0921,1022,4001,102
2024-08-211,0981,1001,0881,0962,9001,096
2024-08-201,0751,0941,0711,0914,8001,091
2024-08-191,0701,0891,0551,0784,9001,078
2024-08-161,0681,0791,0681,0772,8001,077
2024-08-151,0671,0691,0621,0683,2001,068
2024-08-141,0661,0681,0571,0582,6001,058
2024-08-131,0641,0691,0581,0594,6001,059
2024-08-091,0531,0591,0321,0503,4001,050
2024-08-081,0191,0571,0191,0307,7001,030
2024-08-071,0251,0651,0251,0272,8001,027
2024-08-061,0841,0859751,03013,0001,030
2024-08-051,0111,04597098026,900980
2024-08-021,0701,0701,0501,05014,5001,050
2024-08-011,0981,0981,0881,0891,8001,089
2024-07-311,0941,0951,0901,0952,5001,095
2024-07-301,1011,1011,0971,0981,6001,098
2024-07-291,1021,1021,0891,0993,7001,099
2024-07-261,0981,0981,0961,0961,1001,096
2024-07-251,1001,1001,0911,0983,6001,098
2024-07-241,1011,1091,0951,1016,2001,101
2024-07-231,1081,1101,1051,1101,6001,110
2024-07-221,1101,1101,1011,1083,1001,108
2024-07-191,1101,1141,1081,1101,9001,110
2024-07-181,1161,1171,1071,1105,5001,110
2024-07-171,1131,1181,1111,1163,4001,116
2024-07-161,1101,1191,1101,1135,7001,113
2024-07-121,1101,1181,1101,1135,4001,113
2024-07-111,1091,1161,1091,1123,7001,112
2024-07-101,1121,1151,1091,1094,6001,109
2024-07-091,1161,1171,1081,1103,5001,110
2024-07-081,1051,1181,1051,1162,0001,116
2024-07-051,1201,1201,1031,1054,1001,105
2024-07-041,1141,1151,1011,1134,5001,113
2024-07-031,1021,1131,1021,1135,1001,113
2024-07-021,1201,1201,1001,1054,4001,105
2024-07-011,1071,1251,1071,1158,3001,115
2024-06-281,0971,1081,0901,1008,8001,100
2024-06-271,0951,0961,0831,0947,6001,094
2024-06-261,0921,0941,0801,08211,8001,082
2024-06-251,0861,0901,0711,0738,0001,073
2024-06-241,0811,0871,0701,0706,3001,070
2024-06-211,0771,0881,0771,0817,2001,081
2024-06-201,0691,0871,0691,0767,8001,076
2024-06-191,0591,0741,0591,0675,9001,067
2024-06-181,0501,0631,0501,0594,3001,059
2024-06-171,0501,0561,0451,0504,7001,050
2024-06-141,0431,0571,0431,0531,7001,053
2024-06-131,0621,0621,0421,0424,8001,042
2024-06-121,0551,0581,0501,0505,2001,050
2024-06-111,0571,0691,0511,0556,4001,055
2024-06-101,0391,0601,0391,0605,7001,060
2024-06-071,0441,0501,0421,0442,6001,044
2024-06-061,0461,0461,0351,0402,9001,040
2024-06-051,0481,0481,0331,0384,9001,038
2024-06-041,0331,0441,0331,0352,7001,035
2024-06-031,0331,0351,0231,0328,4001,032
2024-05-311,0141,0341,0141,0243,9001,024
2024-05-301,0071,0491,0071,01517,7001,015
2024-05-291,0501,0501,0331,0395,5001,039
2024-05-281,0581,0591,0501,0502,6001,050
2024-05-271,0571,0611,0501,0504,3001,050
2024-05-241,0591,0611,0551,0573,1001,057
2024-05-231,0601,0631,0591,0592,8001,059
2024-05-221,0551,0621,0551,0602,9001,060
2024-05-211,0451,0551,0451,0554,0001,055
2024-05-201,0381,0511,0381,0477,0001,047
2024-05-171,0471,0671,0381,0384,5001,038
2024-05-161,0641,0811,0201,05113,1001,051
2024-05-151,0751,0781,0631,06318,0001,063
2024-05-141,0711,0921,0711,0876,5001,087
2024-05-131,0921,0921,0811,0875,7001,087
2024-05-101,0851,0891,0711,0714,9001,071
2024-05-091,0971,0971,0801,0873,6001,087
2024-05-081,0921,1001,0881,0937,4001,093
2024-05-071,0831,0901,0831,0873,0001,087
2024-05-021,0811,0811,0701,0792,0001,079
2024-05-011,0711,0811,0701,0812,1001,081
2024-04-301,0791,0801,0601,06710,9001,067
2024-04-261,0791,0791,0711,0713,3001,071
2024-04-251,0901,0911,0791,0794,1001,079
2024-04-241,0821,0921,0821,0833,4001,083
2024-04-231,0781,0801,0751,0803,5001,080
2024-04-221,0761,0871,0731,0783,8001,078
2024-04-191,0751,0891,0731,07711,3001,077
2024-04-181,0721,0901,0721,0902,7001,090
2024-04-171,0811,0891,0751,0755,0001,075
2024-04-161,0931,0971,0801,0827,0001,082
2024-04-151,0941,1031,0921,1004,8001,100
2024-04-121,1011,1041,0921,0994,9001,099
2024-04-111,0881,1051,0881,0987,7001,098
2024-04-101,0991,1081,0881,0997,1001,099
2024-04-091,0941,0991,0901,0933,9001,093
2024-04-081,0791,1001,0691,08712,3001,087
2024-04-051,0781,0781,0661,0715,8001,071
2024-04-041,0831,0831,0701,0765,9001,076
2024-04-031,0791,0851,0701,0835,8001,083
2024-04-021,0981,1001,0821,0845,3001,084
2024-04-011,1041,1041,0951,0986,9001,098
2024-03-291,0921,1141,0851,0969,6001,096
2024-03-281,0991,1211,0821,09222,2001,092
2024-03-271,1571,1601,1501,15014,8001,150
2024-03-261,1461,1551,1441,15510,0001,155
2024-03-251,1501,1551,1331,14717,7001,147
2024-03-221,1221,1331,1221,1337,7001,133
2024-03-211,1251,1301,1211,1229,4001,122
2024-03-191,1181,1211,1131,1217,5001,121
2024-03-181,1061,1191,1041,11910,0001,119
2024-03-151,1111,1111,1001,1089,3001,108
2024-03-141,1101,1111,0971,1116,9001,111
2024-03-131,1131,1181,0991,1129,6001,112
2024-03-121,1021,1111,0961,1117,3001,111
2024-03-111,1051,1131,1001,10210,9001,102
2024-03-081,1061,1071,1001,1054,8001,105
2024-03-071,0941,1051,0901,1055,5001,105
2024-03-061,0911,1011,0821,0949,9001,094
2024-03-051,1001,1061,0971,0984,9001,098
2024-03-041,0851,0991,0851,0993,8001,099
2024-03-011,0961,0991,0901,0903,6001,090
2024-02-291,0881,1001,0841,1004,8001,100
2024-02-281,0841,0911,0821,0895,2001,089
2024-02-271,0801,0821,0601,07613,0001,076
2024-02-261,0801,0861,0691,0768,1001,076
2024-02-221,0961,0981,0781,0788,5001,078
2024-02-211,1011,1031,0881,0948,0001,094
2024-02-201,1101,1101,1001,1074,1001,107
2024-02-191,1081,1141,0961,1077,3001,107
2024-02-161,1201,1201,0901,09615,3001,096
2024-02-151,1001,1211,0921,12038,1001,120
2024-02-141,0701,0881,0701,0826,6001,082
2024-02-131,0781,0801,0681,0797,7001,079
2024-02-091,0761,0781,0651,0765,4001,076
2024-02-081,0791,0801,0711,0734,6001,073
2024-02-071,0721,0791,0721,0792,7001,079
2024-02-061,0731,0761,0701,0763,0001,076
2024-02-051,0641,0721,0641,07215,7001,072
2024-02-021,0671,0671,0561,0564,4001,056
2024-02-011,0641,0661,0601,0653,4001,065
2024-01-311,0551,0641,0551,0643,3001,064
2024-01-301,0611,0621,0541,0553,3001,055
2024-01-291,0601,0631,0571,0612,5001,061
2024-01-261,0531,0651,0501,0604,5001,060
2024-01-251,0451,0551,0451,0502,8001,050
2024-01-241,0491,0491,0421,0493,2001,049
2024-01-231,0551,0551,0441,0504,9001,050
2024-01-221,0451,0501,0451,0502,5001,050
2024-01-191,0471,0471,0441,0472,8001,047
2024-01-181,0511,0521,0421,0473,7001,047
2024-01-171,0581,0631,0501,0514,5001,051
2024-01-161,0561,0631,0531,0615,1001,061
2024-01-151,0621,0681,0561,0565,6001,056
2024-01-121,0691,0691,0501,0619,0001,061
2024-01-111,0541,0601,0501,0585,9001,058
2024-01-101,0391,0541,0391,0547,0001,054
2024-01-091,0411,0451,0361,0396,5001,039
2024-01-051,0301,0401,0251,0358,8001,035
2024-01-041,0141,0301,0141,0257,8001,025

分割・併合履歴 : なし