8041 OUGホールディングス(株) 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
2024-12-062,5972,6082,5902,6083,7002,608
2024-12-052,6012,6012,5832,5882,1002,588
2024-12-042,6132,6202,5812,6003,6002,600
2024-12-032,6222,6252,5932,6143,6002,614
2024-12-022,6052,6292,6042,6195,8002,619
2024-11-292,5892,5952,5722,5952,7002,595
2024-11-282,5892,5892,5752,5752,9002,575
2024-11-272,5762,5762,5622,5641,4002,564
2024-11-262,5822,5892,5762,5761,8002,576
2024-11-252,5932,5942,5812,5812,9002,581
2024-11-222,5662,5902,5662,5801,9002,580
2024-11-212,5462,5652,5462,5521,8002,552
2024-11-202,5312,5522,5312,5521,9002,552
2024-11-192,5672,5842,5302,5303,5002,530
2024-11-182,5672,5822,5402,5404,9002,540
2024-11-152,5902,5952,5752,5759002,575
2024-11-142,5812,5882,5752,5751,5002,575
2024-11-132,5792,6002,5612,5817,4002,581
2024-11-122,5292,5772,5252,5607,2002,560
2024-11-112,5162,5312,5162,5241,6002,524
2024-11-082,5202,5402,5202,5242,5002,524
2024-11-072,5152,5272,5002,5138002,513
2024-11-062,4842,5252,4802,5052,6002,505
2024-11-052,5002,5102,4902,5101,9002,510
2024-11-012,4952,4952,4812,4951,8002,495
2024-10-312,5122,5122,4752,4953,6002,495
2024-10-302,5112,5182,4802,48828,3002,488
2024-10-292,4902,5162,4902,5116,9002,511
2024-10-282,4842,5082,4752,4846,3002,484
2024-10-252,5002,5002,4662,4787,1002,478
2024-10-242,4742,4942,4612,4944,8002,494
2024-10-232,4512,4792,4502,4743,6002,474
2024-10-222,4722,4722,4512,4564,8002,456
2024-10-212,4842,4892,4692,4754,3002,475
2024-10-182,5072,5072,4882,4886,4002,488
2024-10-172,5052,5112,5042,5042,7002,504
2024-10-162,5012,5272,5012,5152,2002,515
2024-10-152,5112,5302,5032,5034,2002,503
2024-10-112,5082,5302,5082,5094,0002,509
2024-10-102,5352,5452,5102,5174,8002,517
2024-10-092,5562,5562,5262,5354,3002,535
2024-10-082,5572,5652,5452,5563,9002,556
2024-10-072,5672,5772,5592,5664,0002,566
2024-10-042,5382,5622,5382,5592,6002,559
2024-10-032,5722,5732,5442,5446,2002,544
2024-10-022,5452,5752,5452,5684,4002,568
2024-10-012,5402,5702,5332,5533,6002,553
2024-09-302,5082,5502,5082,5398,4002,539
2024-09-272,5852,5952,5562,55820,4002,558
2024-09-262,6032,6242,6002,61659,3002,616
2024-09-252,6192,6202,6032,60317,3002,603
2024-09-242,6102,6242,6002,62417,2002,624
2024-09-202,5992,6092,5992,60910,3002,609
2024-09-192,5952,6102,5952,6073,7002,607
2024-09-182,5922,6092,5922,5982,8002,598
2024-09-172,5822,5892,5762,5893,6002,589
2024-09-132,5782,5782,5622,5692,0002,569
2024-09-122,5672,5772,5602,5676,4002,567
2024-09-112,6072,6072,5602,5664,9002,566
2024-09-102,6122,6122,5912,5962,9002,596
2024-09-092,5882,6002,5522,5998,8002,599
2024-09-062,6142,6232,5892,5948,0002,594
2024-09-052,6012,6382,5952,60018,9002,600
2024-09-042,6262,6482,6002,6058,3002,605
2024-09-032,6372,6502,6322,6403,0002,640
2024-09-022,6312,6492,6312,6324,7002,632
2024-08-302,6152,6292,6122,6294,9002,629
2024-08-292,5902,6052,5842,5992,8002,599
2024-08-282,5932,5932,5802,5902,9002,590
2024-08-272,5852,5942,5732,5924,3002,592
2024-08-262,5932,5932,5712,5854,9002,585
2024-08-232,5882,5992,5852,5922,1002,592
2024-08-222,6002,6012,5862,5884,1002,588
2024-08-212,5812,6042,5732,5805,2002,580
2024-08-202,5662,5962,5662,5872,5002,587
2024-08-192,5602,5862,5602,5662,7002,566
2024-08-162,5752,5842,5622,5623,3002,562
2024-08-152,5432,5732,5432,5662,9002,566
2024-08-142,5652,5652,5212,5503,1002,550
2024-08-132,5312,5502,5002,52415,1002,524
2024-08-092,5662,5832,5022,5327,3002,532
2024-08-082,5282,5522,5282,5383,5002,538
2024-08-072,4442,5522,4292,52813,8002,528
2024-08-062,5772,5772,3802,44311,0002,443
2024-08-052,5452,5502,3372,42732,8002,427
2024-08-022,6002,6032,5682,58613,3002,586
2024-08-012,6772,6772,6232,6316,1002,631
2024-07-312,6382,6722,6382,6669,3002,666
2024-07-302,6652,6652,5902,61041,7002,610
2024-07-292,6852,6852,6602,6607,8002,660
2024-07-262,6832,6882,6592,6854,9002,685
2024-07-252,6772,6852,6562,66910,6002,669
2024-07-242,6952,7002,6552,6709,9002,670
2024-07-232,6992,7122,6882,7029,8002,702
2024-07-222,7042,7222,6942,6964,8002,696
2024-07-192,7032,7072,6922,7072,7002,707
2024-07-182,6992,7232,6912,7063,4002,706
2024-07-172,7012,7212,6902,7036,3002,703
2024-07-162,7002,7022,6872,7008,0002,700
2024-07-122,6872,7122,6822,7053,6002,705
2024-07-112,6932,7142,6822,6874,4002,687
2024-07-102,7122,7172,6782,6788,5002,678
2024-07-092,7432,7432,7052,7087,1002,708
2024-07-082,7502,7502,7232,7244,6002,724
2024-07-052,7432,7432,7232,7333,2002,733
2024-07-042,7362,7452,7232,7236,4002,723
2024-07-032,7452,7502,7382,7404,1002,740
2024-07-022,7462,7502,7382,7456,0002,745
2024-07-012,7412,7472,7352,7474,3002,747
2024-06-282,7382,7502,7352,7412,4002,741
2024-06-272,7472,7502,7352,7502,9002,750
2024-06-262,7442,7602,7352,7484,6002,748
2024-06-252,7432,7452,7342,7352,5002,735
2024-06-242,7282,7442,7212,7434,5002,743
2024-06-212,7242,7292,7152,7272,1002,727
2024-06-202,7332,7332,7162,7161,5002,716
2024-06-192,7372,7482,7332,7332,1002,733
2024-06-182,7272,7332,7202,7332,6002,733
2024-06-172,7202,7232,7102,7232,4002,723
2024-06-142,7002,7202,7002,7202,7002,720
2024-06-132,7142,7202,6992,7054,5002,705
2024-06-122,7032,7142,6932,7081,5002,708
2024-06-112,6922,7152,6902,7032,9002,703
2024-06-102,6962,6962,6812,6928002,692
2024-06-072,6992,6992,6772,6961,6002,696
2024-06-062,6822,7002,6762,7006,6002,700
2024-06-052,6872,6872,6702,6811,2002,681
2024-06-042,6802,6882,6722,6881,8002,688
2024-06-032,6692,6802,6672,6801,7002,680
2024-05-312,6332,6612,6302,6593,3002,659
2024-05-302,6252,6332,6202,6254,4002,625
2024-05-292,6812,7012,6382,6384,9002,638
2024-05-282,6802,6992,6752,6994,0002,699
2024-05-272,6592,6802,6472,6802,8002,680
2024-05-242,6202,6472,6202,6472,1002,647
2024-05-232,6232,6292,6182,6272,5002,627
2024-05-222,6322,6322,6172,6232,8002,623
2024-05-212,6302,6302,6172,6252,6002,625
2024-05-202,5912,6152,5912,6109,6002,610
2024-05-172,5742,6222,5742,6073,4002,607
2024-05-162,6252,6252,5752,5808,2002,580
2024-05-152,6412,6522,5952,6147,6002,614
2024-05-142,6322,6402,6082,6404,0002,640
2024-05-132,5752,6322,5752,63217,3002,632
2024-05-102,7282,7882,5422,56058,4002,560
2024-05-092,7002,7182,7002,7182,6002,718
2024-05-082,6902,7212,6902,6955,3002,695
2024-05-072,6982,7192,6922,6923,6002,692
2024-05-022,6922,7082,6922,7003,1002,700
2024-05-012,7092,7132,6902,6942,9002,694
2024-04-302,7052,7092,6932,7004,2002,700
2024-04-262,7052,7142,6762,67930,0002,679
2024-04-252,6992,7252,6882,7059,4002,705
2024-04-242,7122,7222,6802,6997,3002,699
2024-04-232,7062,7102,6862,7057,5002,705
2024-04-222,6852,7252,6792,68513,7002,685
2024-04-192,6612,6672,6182,65016,0002,650
2024-04-182,5582,7092,5422,66920,7002,669
2024-04-172,5342,5502,5052,5408,1002,540
2024-04-162,5522,5642,5322,5325,4002,532
2024-04-152,5422,5742,5232,5527,2002,552
2024-04-122,5412,5632,5272,5405,5002,540
2024-04-112,5572,5702,5382,5412,9002,541
2024-04-102,5722,5882,5552,5633,8002,563
2024-04-092,5782,5872,5652,5714,7002,571
2024-04-082,5402,5762,5382,5617,6002,561
2024-04-052,5262,5502,5262,5363,8002,536
2024-04-042,5472,5602,5312,54310,7002,543
2024-04-032,5262,5462,5202,5414,2002,541
2024-04-022,5302,5562,5302,5323,0002,532
2024-04-012,5452,5712,5262,5309,7002,530
2024-03-292,5612,5652,5252,5388,8002,538
2024-03-282,5402,5862,5402,5656,0002,565
2024-03-272,6152,6282,6022,61510,7002,615
2024-03-262,6052,6242,6002,6047,7002,604
2024-03-252,6412,6552,6002,6145,6002,614
2024-03-222,6052,6592,5792,64713,9002,647
2024-03-212,5932,6102,5932,5955,2002,595
2024-03-192,5922,5972,5762,5971,7002,597
2024-03-182,5712,6002,5712,5975,3002,597
2024-03-152,5572,5802,5542,5704,3002,570
2024-03-142,5202,5592,5202,5576,2002,557
2024-03-132,5372,5502,5102,5202,7002,520
2024-03-122,5132,5372,4792,53713,6002,537
2024-03-112,5602,5632,5172,5227,1002,522
2024-03-082,5752,5812,5552,5636,8002,563
2024-03-072,5882,5932,5682,5743,0002,574
2024-03-062,5692,5882,5552,5835,3002,583
2024-03-052,5782,5782,5522,5564,7002,556
2024-03-042,6002,6002,5552,5618,4002,561
2024-03-012,5992,6032,5792,5933,5002,593
2024-02-292,5762,6072,5752,5994,9002,599
2024-02-282,6092,6092,5782,5856,9002,585
2024-02-272,5922,6092,5822,6043,2002,604
2024-02-262,6152,6152,5792,5935,7002,593
2024-02-222,6352,6452,6132,6152,3002,615
2024-02-212,6442,6522,6202,6202,4002,620
2024-02-202,6212,6702,6212,6566,4002,656
2024-02-192,6052,6342,6002,6209,9002,620
2024-02-162,5502,6052,5502,6055,6002,605
2024-02-152,5702,5702,5272,5307,6002,530
2024-02-142,5622,5872,5432,5606,9002,560
2024-02-132,5462,6342,5442,59819,6002,598
2024-02-092,5932,5932,5272,52732,8002,527
2024-02-082,4382,4472,4292,4438,2002,443
2024-02-072,4482,4562,4332,4356,3002,435
2024-02-062,4602,4632,4462,4473,8002,447
2024-02-052,4552,4612,4432,4468,0002,446
2024-02-022,4512,4652,4362,4533,2002,453
2024-02-012,4382,4572,4382,4472,0002,447
2024-01-312,4302,4732,4302,45817,6002,458
2024-01-302,4712,4802,3902,39030,1002,390
2024-01-292,4662,4732,4612,4683,3002,468
2024-01-262,4682,4692,4572,4575,4002,457
2024-01-252,4662,4802,4662,4734,3002,473
2024-01-242,4652,4842,4652,4802,9002,480
2024-01-232,4752,4852,4682,4835,6002,483
2024-01-222,4532,4702,4512,4693,9002,469
2024-01-192,4462,4582,4432,4505,9002,450
2024-01-182,4442,4642,4402,4503,2002,450
2024-01-172,4502,4552,4422,4443,0002,444
2024-01-162,4552,4552,4352,4382,2002,438
2024-01-152,4292,4532,4272,4338,7002,433
2024-01-122,4602,4602,4232,4235,4002,423
2024-01-112,4782,4782,4422,4494,8002,449
2024-01-102,4762,4792,4652,4658,4002,465
2024-01-092,4552,4662,4552,4634,1002,463
2024-01-052,4492,4532,4362,4454,5002,445
2024-01-042,4292,4402,4212,4395,1002,439

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