1. HOME >
  2. 株価時系列 >
  3. 3096 >
  4. 2020年

3096 (株)オーシャンシステム の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2001,2021,1931,19310,5001,193
2020-12-291,1991,2171,1951,19611,6001,196
2020-12-281,2001,2001,1891,1909,7001,190
2020-12-251,2081,2121,2011,2014,7001,201
2020-12-241,2021,2141,2021,2146,8001,214
2020-12-231,2091,2091,1941,2034,3001,203
2020-12-221,1981,2091,1951,1957,8001,195
2020-12-211,2051,2141,2001,2045,6001,204
2020-12-181,2021,2081,2001,2054,6001,205
2020-12-171,2081,2141,1961,20210,3001,202
2020-12-161,2281,2281,2081,20812,9001,208
2020-12-151,2221,2281,2191,2193,1001,219
2020-12-141,2281,2351,2211,22211,5001,222
2020-12-111,2261,2261,2201,2253,0001,225
2020-12-101,2171,2281,2171,2258,3001,225
2020-12-091,2201,2281,2151,2246,7001,224
2020-12-081,2141,2281,2061,22113,1001,221
2020-12-071,2191,2211,2151,2192,6001,219
2020-12-041,2171,2221,2161,21911,5001,219
2020-12-031,2171,2171,2071,2141,1001,214
2020-12-021,2161,2171,2061,2175,4001,217
2020-12-011,2001,2161,2001,2166,4001,216
2020-11-301,2051,2051,1921,1993,0001,199
2020-11-271,1971,2041,1941,2043,9001,204
2020-11-261,1981,2021,1961,2013,6001,201
2020-11-251,2051,2081,2001,2035,4001,203
2020-11-241,2001,2071,1961,2003,9001,200
2020-11-201,1941,2071,1831,2027,5001,202
2020-11-191,1821,1931,1761,1939,1001,193
2020-11-181,1951,2101,1851,1899,1001,189
2020-11-171,2121,2171,1951,1976,8001,197
2020-11-161,2301,2301,2051,2089,7001,208
2020-11-131,2051,2301,2051,2287,3001,228
2020-11-121,2381,2401,2041,22110,0001,221
2020-11-111,2561,2561,1851,23334,1001,233
2020-11-101,2461,2461,2261,22612,0001,226
2020-11-091,2321,2331,2181,2219,1001,221
2020-11-061,2091,2221,2021,2167,3001,216
2020-11-051,2081,2091,1901,2098,3001,209
2020-11-041,2031,2081,1961,1984,6001,198
2020-11-021,1811,2051,1781,2006,1001,200
2020-10-301,2111,2111,1821,19213,1001,192
2020-10-291,2011,2141,2001,2113,7001,211
2020-10-281,2201,2301,2081,2087,8001,208
2020-10-271,2001,2201,1981,21318,0001,213
2020-10-261,2021,2021,1791,18513,1001,185
2020-10-231,2011,2151,1871,20310,2001,203
2020-10-221,2281,2281,1931,2016,4001,201
2020-10-211,2211,2441,2151,2246,9001,224
2020-10-201,2281,2281,2051,2219,6001,221
2020-10-191,2341,2431,2211,2356,4001,235
2020-10-161,2241,2361,2241,2345,3001,234
2020-10-151,2551,2551,2291,23212,1001,232
2020-10-141,2451,2591,2451,2559,9001,255
2020-10-131,2411,2601,2391,25017,1001,250
2020-10-121,2501,2561,2381,24112,4001,241
2020-10-091,2361,2441,2221,23811,1001,238
2020-10-081,1951,2381,1951,23620,5001,236
2020-10-071,1901,1981,1851,19512,2001,195
2020-10-061,2151,2341,1971,20015,9001,200
2020-10-051,2361,2471,2001,21223,4001,212
2020-10-021,2581,2701,2181,23619,6001,236
2020-09-301,2821,2881,2501,25326,1001,253
2020-09-291,2801,3081,2511,28439,6001,284
2020-09-281,3001,3081,2851,28522,8001,285
2020-09-251,3041,3181,2981,29815,5001,298
2020-09-241,3101,3151,3031,30911,6001,309
2020-09-231,3001,3141,2851,31014,1001,310
2020-09-181,2901,3061,2801,28523,0001,285
2020-09-171,3011,3071,2911,29519,9001,295
2020-09-161,2931,3171,2931,30911,0001,309
2020-09-151,3181,3291,2911,29318,7001,293
2020-09-141,3201,3371,3191,32814,1001,328
2020-09-111,3531,3571,3201,32012,7001,320
2020-09-101,3371,3541,3351,34211,6001,342
2020-09-091,3021,3511,3021,33212,7001,332
2020-09-081,4271,4361,2901,32864,5001,328
2020-09-071,4441,4441,4161,43616,8001,436
2020-09-041,3901,4141,3881,40012,7001,400
2020-09-031,4041,4201,3961,4149,2001,414
2020-09-021,4021,4191,3951,40413,9001,404
2020-09-011,3601,4041,3601,39815,1001,398
2020-08-311,3201,3941,3201,37124,7001,371
2020-08-281,3961,4001,2901,29046,8001,290
2020-08-271,4251,4251,3951,39511,3001,395
2020-08-261,4341,4351,4221,42518,6001,425
2020-08-251,4631,4631,3951,42040,1001,420
2020-08-241,4941,5001,4331,46828,6001,468
2020-08-211,4601,5101,4601,49434,0001,494
2020-08-201,4361,4701,4101,45321,7001,453
2020-08-191,4061,4411,4061,44021,7001,440
2020-08-181,3691,4201,3671,42028,9001,420
2020-08-171,3501,3851,3501,38116,8001,381
2020-08-141,3351,3521,3351,35011,2001,350
2020-08-131,2861,3601,2771,33558,2001,335
2020-08-121,3461,3611,3231,34125,8001,341
2020-08-111,3591,3591,2801,33729,0001,337
2020-08-071,3791,3971,3561,36124,5001,361
2020-08-061,3301,3781,3221,37029,3001,370
2020-08-051,2881,3291,2781,32922,7001,329
2020-08-041,2981,2981,2781,28513,5001,285
2020-08-031,2451,3051,2451,28624,1001,286
2020-07-311,3001,3001,2381,24121,5001,241
2020-07-301,2821,3291,2801,28120,4001,281
2020-07-291,2501,2951,2351,28721,4001,287
2020-07-281,2501,2591,2441,2447,0001,244
2020-07-271,2251,2401,2251,2409,1001,240
2020-07-221,2201,2381,2181,22813,4001,228
2020-07-211,2281,2491,2201,22013,7001,220
2020-07-201,2991,2991,2281,23050,5001,230
2020-07-171,2321,2481,2201,22215,1001,222
2020-07-161,2421,2601,2151,23218,1001,232
2020-07-151,2271,2271,1801,22313,7001,223
2020-07-141,2441,2441,2021,23422,7001,234
2020-07-131,1501,2441,1351,24450,6001,244
2020-07-101,1001,1491,1001,13519,5001,135
2020-07-091,1411,1421,0901,09617,9001,096
2020-07-081,1281,1671,1231,15122,4001,151
2020-07-071,0751,1451,0751,14057,1001,140
2020-07-061,0501,0691,0501,06712,5001,067
2020-07-031,0401,0551,0401,04411,4001,044
2020-07-021,0351,0401,0301,0405,9001,040
2020-07-011,0401,0431,0341,0374,1001,037
2020-06-301,0471,0471,0321,0376,1001,037
2020-06-291,0401,0551,0371,0376,8001,037
2020-06-261,0501,0591,0361,0467,9001,046
2020-06-251,0571,0731,0501,05016,7001,050
2020-06-241,0341,0571,0311,05520,3001,055
2020-06-231,0431,0431,0371,0393,9001,039
2020-06-221,0201,0381,0161,0368,4001,036
2020-06-191,0121,0221,0121,0223,7001,022
2020-06-181,0171,0251,0011,0238,9001,023
2020-06-171,0351,0351,0201,0202,8001,020
2020-06-161,0221,0451,0171,01720,4001,017
2020-06-151,0121,0381,0091,02222,0001,022
2020-06-129851,0119851,01116,7001,011
2020-06-119911,0009911,0006,4001,000
2020-06-101,0041,0049959956,000995
2020-06-099961,0049951,0036,4001,003
2020-06-089931,0009921,0008,3001,000
2020-06-059991,00499099412,100994
2020-06-041,0091,0159961,00212,1001,002
2020-06-031,0031,0109901,01016,9001,010
2020-06-021,0001,0069901,00311,9001,003
2020-06-019871,0159861,00020,1001,000
2020-05-2997199597198913,800989
2020-05-289929939839855,900985
2020-05-279859929849926,700992
2020-05-269909929749788,600978
2020-05-259889989869916,800991
2020-05-229971,00297998611,900986
2020-05-219861,00398699730,300997
2020-05-2096398494998426,300984
2020-05-1995796494796318,000963
2020-05-1892694391693914,000939
2020-05-1594096391992639,800926
2020-05-1497497496797210,400972
2020-05-1395097294497015,300970
2020-05-1298598996197236,400972
2020-05-1195996594996513,000965
2020-05-0896596794094937,100949
2020-05-0796097696096419,600964
2020-05-0197497496096319,700963
2020-04-301,0001,00098098028,000980
2020-04-281,0151,0159861,00521,4001,005
2020-04-279951,0369821,01547,1001,015
2020-04-241,0351,03996798547,300985
2020-04-231,0681,0801,0151,01875,5001,018
2020-04-221,0541,0609851,04999,7001,049
2020-04-219801,0869761,054117,4001,054
2020-04-2096098195698061,700980
2020-04-1797698292694168,400941
2020-04-1690897990896648,600966
2020-04-1590092589892317,400923
2020-04-149009088868974,800897
2020-04-1390290689090510,600905
2020-04-1088990387389512,200895
2020-04-098758938598784,100878
2020-04-088538758538738,400873
2020-04-078508678508607,000860
2020-04-068498508408476,000847
2020-04-038348388308303,800830
2020-04-028428508368366,500836
2020-04-018808808508554,700855
2020-03-318638918638744,300874
2020-03-3086088885886311,100863
2020-03-2790891190191111,600911
2020-03-268959008959003,400900
2020-03-258959008928956,200895
2020-03-248888938838924,200892
2020-03-238558808558808,000880
2020-03-198768768508553,900855
2020-03-188518798478477,400847
2020-03-178088398088396,100839
2020-03-168488488238385,000838
2020-03-1379882078782018,100820
2020-03-128988988508509,900850
2020-03-118948998838925,200892
2020-03-1084987982187912,300879
2020-03-098948948708719,200871
2020-03-069159168928944,500894
2020-03-059029109009003,500900
2020-03-048979108979074,200907
2020-03-039039148978975,900897
2020-03-0285791085090618,100906
2020-02-2887388286086516,800865
2020-02-2791592289990018,300900
2020-02-269179229139154,200915
2020-02-2592492991592211,100922
2020-02-219319329259272,700927
2020-02-209309339269303,400930
2020-02-199309309259292,700929
2020-02-189319329259324,500932
2020-02-1792893592293517,400935
2020-02-149179179169161,700916
2020-02-139179299179194,400919
2020-02-129169229149229,200922
2020-02-109099159099152,600915
2020-02-079069129069101,400910
2020-02-069129159099113,300911
2020-02-059159159109111,400911
2020-02-04907914907908900908
2020-02-039029099019064,300906
2020-01-319089129079093,000909
2020-01-309089159089092,900909
2020-01-299149149099103,300910
2020-01-289119149109113,200911
2020-01-279109159089144,900914
2020-01-249179179119142,900914
2020-01-239169169129151,600915
2020-01-229179179119123,400912
2020-01-219129159109123,000912
2020-01-209109159099096,700909
2020-01-179159159089123,700912
2020-01-169159159119112,900911
2020-01-159119159119152,300915
2020-01-149139149119138,500913
2020-01-109109149109121,400912
2020-01-099119159089086,100908
2020-01-089139149109133,900913
2020-01-079079149079132,000913
2020-01-069119139059123,200912

分割・併合履歴 ： なし