8041 OUGホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,410	2,410	2,386	2,386	2,500	2,386
2022-12-29	2,383	2,389	2,379	2,389	1,900	2,389
2022-12-28	2,369	2,382	2,365	2,382	3,700	2,382
2022-12-27	2,373	2,385	2,368	2,370	3,600	2,370
2022-12-26	2,371	2,382	2,361	2,371	2,600	2,371
2022-12-23	2,358	2,371	2,356	2,371	4,000	2,371
2022-12-22	2,380	2,380	2,350	2,355	9,900	2,355
2022-12-21	2,382	2,397	2,365	2,365	8,900	2,365
2022-12-20	2,384	2,391	2,370	2,390	6,700	2,390
2022-12-19	2,384	2,392	2,381	2,382	5,400	2,382
2022-12-16	2,403	2,418	2,390	2,390	7,100	2,390
2022-12-15	2,407	2,424	2,402	2,411	3,300	2,411
2022-12-14	2,403	2,421	2,400	2,421	3,000	2,421
2022-12-13	2,406	2,423	2,405	2,405	3,900	2,405
2022-12-12	2,419	2,424	2,394	2,405	7,800	2,405
2022-12-09	2,421	2,421	2,391	2,410	7,500	2,410
2022-12-08	2,391	2,415	2,369	2,391	8,200	2,391
2022-12-07	2,372	2,385	2,372	2,381	3,700	2,381
2022-12-06	2,380	2,382	2,370	2,379	5,500	2,379
2022-12-05	2,388	2,397	2,380	2,389	5,200	2,389
2022-12-02	2,406	2,406	2,385	2,388	8,400	2,388
2022-12-01	2,415	2,424	2,387	2,418	9,900	2,418
2022-11-30	2,454	2,455	2,404	2,410	8,800	2,410
2022-11-29	2,495	2,495	2,460	2,460	7,000	2,460
2022-11-28	2,530	2,530	2,491	2,502	6,500	2,502
2022-11-25	2,522	2,538	2,502	2,526	13,700	2,526
2022-11-24	2,422	2,472	2,422	2,472	7,900	2,472
2022-11-22	2,426	2,430	2,401	2,417	11,800	2,417
2022-11-21	2,406	2,425	2,406	2,425	2,200	2,425
2022-11-18	2,434	2,434	2,403	2,406	9,200	2,406
2022-11-17	2,439	2,439	2,424	2,434	2,400	2,434
2022-11-16	2,439	2,441	2,421	2,429	2,000	2,429
2022-11-15	2,410	2,439	2,410	2,439	2,800	2,439
2022-11-14	2,410	2,440	2,410	2,410	3,900	2,410
2022-11-11	2,470	2,470	2,393	2,409	13,100	2,409
2022-11-10	2,409	2,482	2,387	2,473	22,400	2,473
2022-11-09	2,415	2,435	2,384	2,409	8,900	2,409
2022-11-08	2,374	2,394	2,374	2,394	4,800	2,394
2022-11-07	2,362	2,388	2,362	2,373	6,200	2,373
2022-11-04	2,377	2,377	2,350	2,359	6,500	2,359
2022-11-02	2,351	2,371	2,347	2,352	5,900	2,352
2022-11-01	2,360	2,360	2,343	2,346	4,600	2,346
2022-10-31	2,393	2,393	2,325	2,339	8,300	2,339
2022-10-28	2,400	2,400	2,323	2,323	26,000	2,323
2022-10-27	2,412	2,412	2,400	2,400	1,800	2,400
2022-10-26	2,402	2,409	2,390	2,400	2,300	2,400
2022-10-25	2,424	2,424	2,385	2,385	4,000	2,385
2022-10-24	2,388	2,388	2,374	2,374	2,000	2,374
2022-10-21	2,380	2,396	2,362	2,366	6,500	2,366
2022-10-20	2,395	2,411	2,377	2,383	6,900	2,383
2022-10-19	2,423	2,425	2,374	2,392	13,600	2,392
2022-10-18	2,410	2,430	2,386	2,423	11,500	2,423
2022-10-17	2,397	2,405	2,361	2,396	8,400	2,396
2022-10-14	2,337	2,411	2,303	2,398	23,600	2,398
2022-10-13	2,410	2,420	2,319	2,326	21,100	2,326
2022-10-12	2,455	2,474	2,402	2,406	16,400	2,406
2022-10-11	2,607	2,640	2,450	2,450	32,000	2,450
2022-10-07	2,680	2,680	2,635	2,665	5,800	2,665
2022-10-06	2,730	2,741	2,680	2,680	5,700	2,680
2022-10-05	2,639	2,735	2,639	2,691	3,500	2,691
2022-10-04	2,669	2,679	2,601	2,650	10,400	2,650
2022-10-03	2,694	2,742	2,644	2,644	3,500	2,644
2022-09-30	2,736	2,790	2,686	2,705	3,700	2,705
2022-09-29	2,791	2,800	2,763	2,775	16,500	2,775
2022-09-28	2,829	2,864	2,790	2,797	31,300	2,797
2022-09-27	2,888	2,888	2,865	2,879	4,600	2,879
2022-09-26	2,890	2,890	2,867	2,878	6,800	2,878
2022-09-22	2,861	2,894	2,861	2,872	3,400	2,872
2022-09-21	2,862	2,876	2,862	2,863	2,000	2,863
2022-09-20	2,864	2,893	2,858	2,876	5,700	2,876
2022-09-16	2,878	2,887	2,846	2,846	2,900	2,846
2022-09-15	2,899	2,900	2,870	2,871	3,400	2,871
2022-09-14	2,900	2,900	2,883	2,891	3,600	2,891
2022-09-13	2,911	2,916	2,903	2,904	1,500	2,904
2022-09-12	2,911	2,914	2,902	2,911	2,200	2,911
2022-09-09	2,899	2,929	2,899	2,911	6,200	2,911
2022-09-08	2,927	2,927	2,904	2,918	2,800	2,918
2022-09-07	2,935	2,935	2,912	2,912	4,000	2,912
2022-09-06	2,940	2,940	2,930	2,934	2,200	2,934
2022-09-05	2,933	2,967	2,933	2,950	2,900	2,950
2022-09-02	2,968	2,974	2,945	2,957	10,300	2,957
2022-09-01	2,969	2,969	2,945	2,954	2,200	2,954
2022-08-31	2,973	2,973	2,954	2,970	2,800	2,970
2022-08-30	2,937	2,973	2,937	2,973	2,900	2,973
2022-08-29	2,955	2,955	2,931	2,937	4,900	2,937
2022-08-26	2,976	2,976	2,956	2,958	12,200	2,958
2022-08-25	2,970	2,978	2,952	2,976	2,700	2,976
2022-08-24	2,937	2,961	2,917	2,943	3,500	2,943
2022-08-23	2,980	2,980	2,958	2,958	3,800	2,958
2022-08-22	2,967	2,980	2,966	2,980	4,600	2,980
2022-08-19	2,970	2,979	2,967	2,979	13,500	2,979
2022-08-18	2,965	2,979	2,965	2,970	1,800	2,970
2022-08-17	2,970	2,978	2,964	2,978	4,900	2,978
2022-08-16	2,973	2,973	2,952	2,970	3,300	2,970
2022-08-15	2,948	2,964	2,942	2,964	3,800	2,964
2022-08-12	2,930	2,935	2,908	2,935	7,000	2,935
2022-08-10	2,923	2,923	2,880	2,908	2,200	2,908
2022-08-09	2,870	2,902	2,857	2,902	3,400	2,902
2022-08-08	2,855	2,870	2,823	2,870	2,900	2,870
2022-08-05	2,836	2,855	2,830	2,855	3,600	2,855
2022-08-04	2,823	2,833	2,807	2,833	2,200	2,833
2022-08-03	2,804	2,823	2,804	2,823	1,800	2,823
2022-08-02	2,824	2,824	2,805	2,805	1,200	2,805
2022-08-01	2,831	2,838	2,808	2,824	2,200	2,824
2022-07-29	2,842	2,842	2,806	2,806	3,700	2,806
2022-07-28	2,854	2,870	2,840	2,842	4,100	2,842
2022-07-27	2,870	2,870	2,849	2,866	1,800	2,866
2022-07-26	2,850	2,872	2,850	2,872	3,300	2,872
2022-07-25	2,814	2,834	2,798	2,834	3,400	2,834
2022-07-22	2,817	2,817	2,803	2,804	2,000	2,804
2022-07-21	2,815	2,815	2,814	2,814	400	2,814
2022-07-20	2,800	2,815	2,797	2,815	3,200	2,815
2022-07-19	2,743	2,809	2,741	2,763	1,200	2,763
2022-07-15	2,781	2,789	2,742	2,750	3,700	2,750
2022-07-14	2,790	2,796	2,781	2,781	700	2,781
2022-07-13	2,757	2,790	2,757	2,790	900	2,790
2022-07-12	2,799	2,799	2,762	2,764	1,700	2,764
2022-07-11	2,826	2,826	2,745	2,799	4,700	2,799
2022-07-08	2,796	2,807	2,774	2,798	2,800	2,798
2022-07-07	2,767	2,772	2,767	2,772	1,300	2,772
2022-07-06	2,790	2,790	2,759	2,772	1,600	2,772
2022-07-05	2,782	2,805	2,782	2,790	1,300	2,790
2022-07-04	2,780	2,795	2,780	2,792	1,500	2,792
2022-07-01	2,754	2,791	2,754	2,778	3,600	2,778
2022-06-30	2,797	2,797	2,767	2,767	3,400	2,767
2022-06-29	2,770	2,817	2,767	2,815	8,000	2,815
2022-06-28	2,759	2,765	2,743	2,765	1,500	2,765
2022-06-27	2,757	2,760	2,728	2,757	1,200	2,757
2022-06-24	2,737	2,739	2,710	2,719	1,400	2,719
2022-06-23	2,737	2,745	2,713	2,713	1,900	2,713
2022-06-22	2,739	2,759	2,715	2,759	2,300	2,759
2022-06-21	2,715	2,757	2,715	2,739	1,400	2,739
2022-06-20	2,722	2,722	2,715	2,715	900	2,715
2022-06-17	2,717	2,758	2,717	2,722	1,500	2,722
2022-06-16	2,738	2,740	2,726	2,726	600	2,726
2022-06-15	2,762	2,762	2,722	2,738	2,200	2,738
2022-06-14	2,769	2,769	2,760	2,762	1,200	2,762
2022-06-13	2,790	2,790	2,769	2,769	800	2,769
2022-06-10	2,811	2,811	2,797	2,800	3,000	2,800
2022-06-09	2,790	2,806	2,790	2,805	1,300	2,805
2022-06-08	2,766	2,790	2,766	2,790	1,500	2,790
2022-06-07	2,792	2,805	2,769	2,776	1,400	2,776
2022-06-06	2,765	2,792	2,765	2,792	1,200	2,792
2022-06-03	2,775	2,782	2,760	2,782	1,400	2,782
2022-06-02	2,773	2,776	2,762	2,776	1,600	2,776
2022-06-01	2,753	2,772	2,753	2,772	2,200	2,772
2022-05-31	2,763	2,768	2,751	2,768	2,300	2,768
2022-05-30	2,750	2,763	2,727	2,763	7,800	2,763
2022-05-27	2,698	2,715	2,697	2,715	5,600	2,715
2022-05-26	2,692	2,696	2,681	2,690	2,200	2,690
2022-05-25	2,695	2,697	2,694	2,694	800	2,694
2022-05-24	2,678	2,679	2,678	2,678	600	2,678
2022-05-23	2,695	2,695	2,673	2,685	1,200	2,685
2022-05-20	2,682	2,693	2,681	2,693	1,300	2,693
2022-05-19	2,682	2,688	2,681	2,681	800	2,681
2022-05-18	2,676	2,695	2,675	2,693	1,600	2,693
2022-05-17	2,659	2,692	2,659	2,692	2,600	2,692
2022-05-16	2,657	2,673	2,650	2,673	1,200	2,673
2022-05-13	2,625	2,662	2,625	2,662	2,100	2,662
2022-05-12	2,624	2,658	2,610	2,625	2,100	2,625
2022-05-11	2,651	2,651	2,628	2,628	2,300	2,628
2022-05-10	2,648	2,651	2,648	2,651	900	2,651
2022-05-09	2,669	2,669	2,650	2,651	2,000	2,651
2022-05-06	2,682	2,710	2,651	2,685	2,300	2,685
2022-05-02	2,652	2,662	2,632	2,662	1,800	2,662
2022-04-28	2,653	2,666	2,653	2,666	2,100	2,666
2022-04-27	2,633	2,665	2,628	2,665	7,600	2,665
2022-04-26	2,651	2,651	2,648	2,648	1,100	2,648
2022-04-25	2,665	2,700	2,650	2,651	3,200	2,651
2022-04-22	2,674	2,674	2,650	2,653	900	2,653
2022-04-21	2,670	2,670	2,657	2,657	3,600	2,657
2022-04-20	2,670	2,678	2,670	2,678	800	2,678
2022-04-19	2,670	2,688	2,669	2,678	1,100	2,678
2022-04-18	2,670	2,670	2,670	2,670	900	2,670
2022-04-15	2,668	2,700	2,668	2,699	1,300	2,699
2022-04-14	2,687	2,692	2,687	2,692	300	2,692
2022-04-13	2,699	2,699	2,670	2,686	2,100	2,686
2022-04-12	2,695	2,707	2,690	2,699	1,400	2,699
2022-04-11	2,746	2,747	2,704	2,704	1,800	2,704
2022-04-08	2,732	2,732	2,695	2,731	2,600	2,731
2022-04-07	2,720	2,721	2,704	2,704	2,200	2,704
2022-04-06	2,760	2,760	2,720	2,746	1,800	2,746
2022-04-05	2,780	2,780	2,758	2,759	3,100	2,759
2022-04-04	2,697	2,786	2,697	2,756	3,200	2,756
2022-04-01	2,736	2,736	2,686	2,697	2,300	2,697
2022-03-31	2,773	2,773	2,731	2,739	3,800	2,739
2022-03-30	2,810	2,810	2,773	2,773	3,100	2,773
2022-03-29	2,871	2,871	2,853	2,870	5,200	2,870
2022-03-28	2,804	2,870	2,801	2,870	3,400	2,870
2022-03-25	2,834	2,834	2,784	2,805	3,000	2,805
2022-03-24	2,780	2,802	2,780	2,802	1,400	2,802
2022-03-23	2,809	2,840	2,797	2,820	2,600	2,820
2022-03-22	2,800	2,800	2,770	2,782	3,500	2,782
2022-03-18	2,815	2,819	2,752	2,819	2,400	2,819
2022-03-17	2,757	2,816	2,747	2,816	1,800	2,816
2022-03-16	2,734	2,770	2,734	2,750	2,200	2,750
2022-03-15	2,648	2,700	2,648	2,700	1,700	2,700
2022-03-14	2,589	2,671	2,589	2,664	1,800	2,664
2022-03-11	2,617	2,681	2,597	2,606	5,600	2,606
2022-03-10	2,673	2,712	2,661	2,684	2,600	2,684
2022-03-09	2,709	2,709	2,657	2,657	1,300	2,657
2022-03-08	2,700	2,784	2,669	2,688	5,200	2,688
2022-03-07	2,700	2,700	2,673	2,673	900	2,673
2022-03-04	2,750	2,760	2,716	2,716	1,600	2,716
2022-03-03	2,711	2,750	2,711	2,750	1,100	2,750
2022-03-02	2,733	2,739	2,711	2,711	1,600	2,711
2022-03-01	2,750	2,767	2,747	2,747	2,000	2,747
2022-02-28	2,788	2,798	2,760	2,771	2,500	2,771
2022-02-25	2,755	2,787	2,710	2,778	3,100	2,778
2022-02-24	2,701	2,722	2,700	2,707	1,300	2,707
2022-02-22	2,720	2,728	2,701	2,701	700	2,701
2022-02-21	2,751	2,765	2,721	2,721	700	2,721
2022-02-18	2,743	2,756	2,743	2,751	800	2,751
2022-02-17	2,769	2,769	2,733	2,743	600	2,743
2022-02-16	2,742	2,775	2,742	2,767	700	2,767
2022-02-15	2,751	2,794	2,708	2,741	2,900	2,741
2022-02-14	2,715	2,750	2,715	2,750	1,500	2,750
2022-02-10	2,730	2,733	2,683	2,715	1,500	2,715
2022-02-09	2,690	2,708	2,682	2,708	1,100	2,708
2022-02-08	2,685	2,685	2,685	2,685	300	2,685
2022-02-07	2,723	2,723	2,669	2,685	2,000	2,685
2022-02-04	2,709	2,727	2,709	2,723	600	2,723
2022-02-03	2,690	2,713	2,690	2,697	700	2,697
2022-02-02	2,664	2,713	2,664	2,709	1,900	2,709
2022-02-01	2,706	2,730	2,660	2,660	700	2,660
2022-01-31	2,676	2,695	2,645	2,689	2,000	2,689
2022-01-28	2,639	2,685	2,639	2,658	1,600	2,658
2022-01-27	2,718	2,718	2,611	2,612	3,700	2,612
2022-01-26	2,712	2,713	2,661	2,688	1,000	2,688
2022-01-25	2,702	2,702	2,661	2,688	1,700	2,688
2022-01-24	2,689	2,702	2,689	2,702	900	2,702
2022-01-21	2,727	2,727	2,687	2,695	1,200	2,695
2022-01-20	2,779	2,779	2,742	2,742	1,200	2,742
2022-01-19	2,774	2,780	2,754	2,754	2,100	2,754
2022-01-18	2,793	2,805	2,792	2,792	900	2,792
2022-01-17	2,791	2,819	2,791	2,793	300	2,793
2022-01-14	2,782	2,823	2,762	2,792	1,900	2,792
2022-01-13	2,786	2,823	2,786	2,809	1,700	2,809
2022-01-12	2,788	2,829	2,788	2,816	4,200	2,816
2022-01-11	2,790	2,800	2,752	2,771	1,700	2,771
2022-01-07	2,777	2,799	2,775	2,784	3,300	2,784
2022-01-06	2,788	2,801	2,752	2,777	2,200	2,777
2022-01-05	2,803	2,803	2,758	2,779	2,200	2,779
2022-01-04	2,712	2,789	2,712	2,789	2,600	2,789

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30