8041 OUGホールディングス(株) 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 | 2,997 | 3,015 | 2,880 | 2,965 | 20,800 | 2,965 |
| 2025-04-03 | 3,095 | 3,130 | 3,055 | 3,055 | 8,400 | 3,055 |
| 2025-04-02 | 3,205 | 3,205 | 3,145 | 3,145 | 4,500 | 3,145 |
| 2025-04-01 | 3,225 | 3,230 | 3,185 | 3,205 | 3,800 | 3,205 |
| 2025-03-31 | 3,175 | 3,230 | 3,175 | 3,225 | 3,900 | 3,225 |
| 2025-03-28 | 3,105 | 3,275 | 3,100 | 3,245 | 8,800 | 3,245 |
| 2025-03-27 | 3,225 | 3,290 | 3,215 | 3,240 | 9,200 | 3,240 |
| 2025-03-26 | 3,275 | 3,275 | 3,205 | 3,210 | 8,500 | 3,210 |
| 2025-03-25 | 3,315 | 3,320 | 3,250 | 3,270 | 8,700 | 3,270 |
| 2025-03-24 | 3,255 | 3,295 | 3,255 | 3,295 | 4,400 | 3,295 |
| 2025-03-21 | 3,270 | 3,285 | 3,255 | 3,255 | 5,800 | 3,255 |
| 2025-03-19 | 3,220 | 3,270 | 3,220 | 3,270 | 5,000 | 3,270 |
| 2025-03-18 | 3,220 | 3,245 | 3,220 | 3,230 | 2,800 | 3,230 |
| 2025-03-17 | 3,255 | 3,255 | 3,200 | 3,220 | 6,200 | 3,220 |
| 2025-03-14 | 3,180 | 3,235 | 3,180 | 3,235 | 3,800 | 3,235 |
| 2025-03-13 | 3,160 | 3,180 | 3,160 | 3,175 | 1,400 | 3,175 |
| 2025-03-12 | 3,165 | 3,195 | 3,160 | 3,160 | 3,400 | 3,160 |
| 2025-03-11 | 3,205 | 3,210 | 3,140 | 3,175 | 6,900 | 3,175 |
| 2025-03-10 | 3,200 | 3,280 | 3,200 | 3,235 | 7,800 | 3,235 |
| 2025-03-07 | 3,155 | 3,190 | 3,135 | 3,190 | 3,300 | 3,190 |
| 2025-03-06 | 3,205 | 3,225 | 3,165 | 3,180 | 4,600 | 3,180 |
| 2025-03-05 | 3,160 | 3,215 | 3,155 | 3,200 | 6,200 | 3,200 |
| 2025-03-04 | 3,205 | 3,230 | 3,160 | 3,200 | 10,600 | 3,200 |
| 2025-03-03 | 3,105 | 3,290 | 3,105 | 3,245 | 30,200 | 3,245 |
| 2025-02-28 | 3,050 | 3,085 | 3,010 | 3,050 | 13,800 | 3,050 |
| 2025-02-27 | 3,015 | 3,050 | 3,010 | 3,050 | 3,500 | 3,050 |
| 2025-02-26 | 3,015 | 3,020 | 3,005 | 3,015 | 4,500 | 3,015 |
| 2025-02-25 | 3,005 | 3,050 | 3,000 | 3,050 | 8,000 | 3,050 |
| 2025-02-21 | 3,060 | 3,060 | 3,005 | 3,005 | 6,300 | 3,005 |
| 2025-02-20 | 3,055 | 3,100 | 3,030 | 3,090 | 10,400 | 3,090 |
| 2025-02-19 | 2,962 | 3,050 | 2,962 | 3,035 | 19,400 | 3,035 |
| 2025-02-18 | 2,946 | 2,980 | 2,946 | 2,976 | 7,000 | 2,976 |
| 2025-02-17 | 2,946 | 2,985 | 2,943 | 2,943 | 9,500 | 2,943 |
| 2025-02-14 | 2,960 | 3,020 | 2,936 | 2,943 | 36,900 | 2,943 |
| 2025-02-13 | 2,690 | 2,748 | 2,666 | 2,748 | 12,800 | 2,748 |
| 2025-02-12 | 2,657 | 2,694 | 2,649 | 2,694 | 6,000 | 2,694 |
| 2025-02-10 | 2,641 | 2,652 | 2,630 | 2,634 | 2,700 | 2,634 |
| 2025-02-07 | 2,647 | 2,660 | 2,641 | 2,641 | 2,700 | 2,641 |
| 2025-02-06 | 2,635 | 2,648 | 2,635 | 2,640 | 2,500 | 2,640 |
| 2025-02-05 | 2,629 | 2,639 | 2,620 | 2,637 | 3,800 | 2,637 |
| 2025-02-04 | 2,630 | 2,634 | 2,620 | 2,632 | 3,100 | 2,632 |
| 2025-02-03 | 2,610 | 2,634 | 2,610 | 2,631 | 4,800 | 2,631 |
| 2025-01-31 | 2,603 | 2,615 | 2,593 | 2,596 | 9,500 | 2,596 |
| 2025-01-30 | 2,628 | 2,649 | 2,553 | 2,553 | 52,300 | 2,553 |
| 2025-01-29 | 2,627 | 2,651 | 2,627 | 2,628 | 4,700 | 2,628 |
| 2025-01-28 | 2,641 | 2,658 | 2,615 | 2,624 | 5,200 | 2,624 |
| 2025-01-27 | 2,628 | 2,658 | 2,628 | 2,642 | 7,200 | 2,642 |
| 2025-01-24 | 2,601 | 2,628 | 2,601 | 2,628 | 4,000 | 2,628 |
| 2025-01-23 | 2,596 | 2,612 | 2,595 | 2,604 | 2,100 | 2,604 |
| 2025-01-22 | 2,586 | 2,619 | 2,585 | 2,617 | 6,100 | 2,617 |
| 2025-01-21 | 2,603 | 2,628 | 2,586 | 2,591 | 7,800 | 2,591 |
| 2025-01-20 | 2,602 | 2,639 | 2,602 | 2,603 | 6,800 | 2,603 |
| 2025-01-17 | 2,605 | 2,659 | 2,600 | 2,602 | 5,600 | 2,602 |
| 2025-01-16 | 2,639 | 2,663 | 2,605 | 2,605 | 7,000 | 2,605 |
| 2025-01-15 | 2,676 | 2,686 | 2,650 | 2,650 | 4,300 | 2,650 |
| 2025-01-14 | 2,678 | 2,686 | 2,669 | 2,670 | 5,100 | 2,670 |
| 2025-01-10 | 2,660 | 2,710 | 2,660 | 2,669 | 2,800 | 2,669 |
| 2025-01-09 | 2,700 | 2,719 | 2,661 | 2,661 | 3,500 | 2,661 |
| 2025-01-08 | 2,700 | 2,724 | 2,700 | 2,700 | 3,200 | 2,700 |
| 2025-01-07 | 2,708 | 2,725 | 2,700 | 2,700 | 2,700 | 2,700 |
| 2025-01-06 | 2,697 | 2,725 | 2,695 | 2,705 | 5,700 | 2,705 |
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