8041 OUGホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,428	2,429	2,421	2,427	3,900	2,427
2023-12-28	2,411	2,428	2,411	2,423	3,100	2,423
2023-12-27	2,402	2,415	2,400	2,411	5,200	2,411
2023-12-26	2,410	2,410	2,400	2,400	4,600	2,400
2023-12-25	2,409	2,413	2,398	2,408	5,800	2,408
2023-12-22	2,392	2,405	2,390	2,405	4,900	2,405
2023-12-21	2,392	2,399	2,391	2,399	1,800	2,399
2023-12-20	2,387	2,402	2,387	2,396	4,300	2,396
2023-12-19	2,400	2,400	2,384	2,390	2,700	2,390
2023-12-18	2,392	2,400	2,384	2,392	4,000	2,392
2023-12-15	2,370	2,384	2,370	2,383	2,000	2,383
2023-12-14	2,385	2,394	2,370	2,370	5,200	2,370
2023-12-13	2,397	2,397	2,384	2,385	2,700	2,385
2023-12-12	2,395	2,398	2,382	2,390	4,600	2,390
2023-12-11	2,400	2,400	2,385	2,390	3,800	2,390
2023-12-08	2,406	2,406	2,385	2,385	6,700	2,385
2023-12-07	2,407	2,408	2,400	2,406	2,000	2,406
2023-12-06	2,402	2,407	2,400	2,400	1,800	2,400
2023-12-05	2,416	2,416	2,400	2,402	2,200	2,402
2023-12-04	2,395	2,410	2,395	2,403	4,400	2,403
2023-12-01	2,395	2,395	2,382	2,394	1,800	2,394
2023-11-30	2,387	2,395	2,380	2,390	1,900	2,390
2023-11-29	2,382	2,389	2,380	2,387	3,000	2,387
2023-11-28	2,379	2,384	2,378	2,383	2,300	2,383
2023-11-27	2,381	2,392	2,380	2,380	4,000	2,380
2023-11-24	2,390	2,390	2,374	2,380	3,200	2,380
2023-11-22	2,375	2,380	2,371	2,379	2,200	2,379
2023-11-21	2,403	2,403	2,372	2,375	3,700	2,375
2023-11-20	2,406	2,406	2,375	2,375	5,800	2,375
2023-11-17	2,382	2,419	2,382	2,404	3,900	2,404
2023-11-16	2,387	2,405	2,381	2,382	3,200	2,382
2023-11-15	2,393	2,400	2,381	2,394	3,500	2,394
2023-11-14	2,390	2,398	2,390	2,394	1,100	2,394
2023-11-13	2,396	2,399	2,377	2,384	6,900	2,384
2023-11-10	2,370	2,397	2,367	2,391	9,200	2,391
2023-11-09	2,364	2,403	2,364	2,381	12,000	2,381
2023-11-08	2,408	2,408	2,363	2,379	9,500	2,379
2023-11-07	2,404	2,425	2,397	2,397	6,600	2,397
2023-11-06	2,410	2,415	2,395	2,404	9,800	2,404
2023-11-02	2,435	2,435	2,393	2,400	6,100	2,400
2023-11-01	2,397	2,437	2,387	2,437	14,400	2,437
2023-10-31	2,341	2,398	2,341	2,391	10,600	2,391
2023-10-30	2,383	2,386	2,330	2,330	41,200	2,330
2023-10-27	2,357	2,384	2,357	2,375	7,600	2,375
2023-10-26	2,334	2,353	2,334	2,338	3,700	2,338
2023-10-25	2,330	2,355	2,330	2,341	5,900	2,341
2023-10-24	2,341	2,341	2,316	2,326	10,000	2,326
2023-10-23	2,332	2,339	2,328	2,328	8,600	2,328
2023-10-20	2,348	2,348	2,338	2,340	2,500	2,340
2023-10-19	2,352	2,364	2,349	2,355	3,300	2,355
2023-10-18	2,349	2,364	2,338	2,355	9,100	2,355
2023-10-17	2,340	2,350	2,330	2,349	4,700	2,349
2023-10-16	2,332	2,337	2,328	2,328	8,000	2,328
2023-10-13	2,358	2,360	2,334	2,334	15,400	2,334
2023-10-12	2,364	2,368	2,351	2,354	10,300	2,354
2023-10-11	2,390	2,390	2,360	2,360	8,900	2,360
2023-10-10	2,396	2,410	2,387	2,391	5,700	2,391
2023-10-06	2,368	2,395	2,368	2,389	7,200	2,389
2023-10-05	2,354	2,386	2,354	2,367	10,000	2,367
2023-10-04	2,380	2,387	2,350	2,350	16,900	2,350
2023-10-03	2,406	2,406	2,382	2,387	10,700	2,387
2023-10-02	2,430	2,445	2,402	2,402	13,300	2,402
2023-09-29	2,445	2,447	2,423	2,427	9,200	2,427
2023-09-28	2,445	2,470	2,437	2,440	27,200	2,440
2023-09-27	2,485	2,490	2,465	2,470	61,400	2,470
2023-09-26	2,502	2,505	2,489	2,489	19,600	2,489
2023-09-25	2,491	2,518	2,491	2,505	12,500	2,505
2023-09-22	2,490	2,504	2,489	2,491	9,800	2,491
2023-09-21	2,500	2,506	2,492	2,504	8,000	2,504
2023-09-20	2,514	2,519	2,500	2,500	10,600	2,500
2023-09-19	2,514	2,525	2,510	2,525	6,300	2,525
2023-09-15	2,503	2,509	2,500	2,506	5,400	2,506
2023-09-14	2,504	2,507	2,502	2,502	3,400	2,502
2023-09-13	2,505	2,512	2,502	2,505	3,300	2,505
2023-09-12	2,508	2,510	2,505	2,505	2,800	2,505
2023-09-11	2,515	2,515	2,502	2,509	4,100	2,509
2023-09-08	2,511	2,517	2,510	2,515	3,700	2,515
2023-09-07	2,519	2,523	2,513	2,517	4,600	2,517
2023-09-06	2,515	2,523	2,513	2,520	6,100	2,520
2023-09-05	2,510	2,511	2,501	2,511	3,900	2,511
2023-09-04	2,500	2,513	2,500	2,509	5,900	2,509
2023-09-01	2,490	2,502	2,490	2,500	4,600	2,500
2023-08-31	2,483	2,494	2,480	2,484	5,300	2,484
2023-08-30	2,475	2,482	2,475	2,482	3,800	2,482
2023-08-29	2,488	2,490	2,474	2,474	2,200	2,474
2023-08-28	2,470	2,489	2,466	2,481	4,700	2,481
2023-08-25	2,460	2,485	2,460	2,466	4,500	2,466
2023-08-24	2,484	2,484	2,462	2,462	2,300	2,462
2023-08-23	2,451	2,480	2,451	2,477	3,300	2,477
2023-08-22	2,461	2,468	2,456	2,460	2,100	2,460
2023-08-21	2,445	2,465	2,441	2,455	4,000	2,455
2023-08-18	2,461	2,463	2,440	2,440	5,100	2,440
2023-08-17	2,478	2,478	2,460	2,460	3,700	2,460
2023-08-16	2,489	2,489	2,469	2,472	2,600	2,472
2023-08-15	2,499	2,499	2,476	2,490	5,700	2,490
2023-08-14	2,460	2,476	2,460	2,476	3,400	2,476
2023-08-10	2,448	2,458	2,442	2,452	5,000	2,452
2023-08-09	2,448	2,457	2,440	2,447	3,300	2,447
2023-08-08	2,437	2,455	2,437	2,448	4,400	2,448
2023-08-07	2,434	2,438	2,426	2,432	2,200	2,432
2023-08-04	2,453	2,453	2,421	2,434	5,100	2,434
2023-08-03	2,440	2,440	2,425	2,427	6,400	2,427
2023-08-02	2,456	2,456	2,445	2,445	4,000	2,445
2023-08-01	2,455	2,460	2,452	2,456	3,200	2,456
2023-07-31	2,460	2,478	2,458	2,460	5,600	2,460
2023-07-28	2,458	2,461	2,440	2,460	29,400	2,460
2023-07-27	2,453	2,460	2,451	2,460	5,500	2,460
2023-07-26	2,451	2,464	2,448	2,459	4,300	2,459
2023-07-25	2,459	2,461	2,447	2,459	5,200	2,459
2023-07-24	2,450	2,466	2,445	2,445	8,500	2,445
2023-07-21	2,441	2,448	2,437	2,448	7,700	2,448
2023-07-20	2,429	2,448	2,429	2,435	9,200	2,435
2023-07-19	2,432	2,436	2,425	2,429	6,100	2,429
2023-07-18	2,433	2,433	2,420	2,424	5,400	2,424
2023-07-14	2,452	2,452	2,420	2,422	6,900	2,422
2023-07-13	2,444	2,447	2,430	2,440	7,500	2,440
2023-07-12	2,454	2,454	2,433	2,444	8,300	2,444
2023-07-11	2,466	2,466	2,432	2,437	9,200	2,437
2023-07-10	2,463	2,463	2,443	2,445	5,200	2,445
2023-07-07	2,453	2,466	2,442	2,450	4,400	2,450
2023-07-06	2,469	2,479	2,450	2,450	7,200	2,450
2023-07-05	2,464	2,476	2,461	2,461	3,300	2,461
2023-07-04	2,479	2,479	2,460	2,464	4,100	2,464
2023-07-03	2,481	2,483	2,460	2,462	4,700	2,462
2023-06-30	2,472	2,474	2,457	2,457	5,400	2,457
2023-06-29	2,496	2,496	2,472	2,472	4,000	2,472
2023-06-28	2,480	2,485	2,466	2,482	3,000	2,482
2023-06-27	2,466	2,479	2,455	2,479	4,000	2,479
2023-06-26	2,461	2,461	2,448	2,454	3,600	2,454
2023-06-23	2,457	2,460	2,448	2,460	2,600	2,460
2023-06-22	2,455	2,458	2,453	2,454	1,400	2,454
2023-06-21	2,440	2,455	2,440	2,453	4,800	2,453
2023-06-20	2,443	2,452	2,440	2,452	2,900	2,452
2023-06-19	2,459	2,459	2,443	2,454	2,900	2,454
2023-06-16	2,456	2,458	2,442	2,454	4,300	2,454
2023-06-15	2,452	2,452	2,440	2,441	3,000	2,441
2023-06-14	2,450	2,450	2,437	2,447	4,700	2,447
2023-06-13	2,450	2,450	2,436	2,438	5,400	2,438
2023-06-12	2,429	2,443	2,424	2,443	3,200	2,443
2023-06-09	2,408	2,418	2,406	2,411	4,500	2,411
2023-06-08	2,416	2,420	2,404	2,404	4,300	2,404
2023-06-07	2,419	2,430	2,408	2,408	7,300	2,408
2023-06-06	2,418	2,423	2,410	2,419	3,700	2,419
2023-06-05	2,388	2,444	2,388	2,416	5,600	2,416
2023-06-02	2,388	2,397	2,386	2,386	3,700	2,386
2023-06-01	2,400	2,416	2,381	2,386	7,800	2,386
2023-05-31	2,430	2,448	2,403	2,403	8,700	2,403
2023-05-30	2,435	2,449	2,425	2,428	3,600	2,428
2023-05-29	2,451	2,451	2,432	2,432	7,200	2,432
2023-05-26	2,452	2,463	2,450	2,450	3,200	2,450
2023-05-25	2,457	2,476	2,456	2,458	3,900	2,458
2023-05-24	2,465	2,471	2,462	2,470	1,600	2,470
2023-05-23	2,481	2,485	2,472	2,479	3,100	2,479
2023-05-22	2,467	2,482	2,467	2,480	2,900	2,480
2023-05-19	2,494	2,505	2,467	2,467	5,400	2,467
2023-05-18	2,493	2,508	2,493	2,493	3,400	2,493
2023-05-17	2,501	2,536	2,490	2,492	8,000	2,492
2023-05-16	2,466	2,508	2,466	2,501	4,900	2,501
2023-05-15	2,467	2,470	2,462	2,469	3,200	2,469
2023-05-12	2,468	2,487	2,468	2,475	1,900	2,475
2023-05-11	2,469	2,526	2,468	2,471	3,900	2,471
2023-05-10	2,477	2,488	2,469	2,469	4,700	2,469
2023-05-09	2,523	2,550	2,475	2,476	21,600	2,476
2023-05-08	2,515	2,515	2,496	2,505	4,900	2,505
2023-05-02	2,500	2,515	2,486	2,515	6,900	2,515
2023-05-01	2,486	2,494	2,462	2,494	5,600	2,494
2023-04-28	2,457	2,460	2,441	2,460	4,800	2,460
2023-04-27	2,436	2,465	2,430	2,433	23,700	2,433
2023-04-26	2,446	2,451	2,430	2,436	7,200	2,436
2023-04-25	2,447	2,459	2,437	2,451	10,300	2,451
2023-04-24	2,448	2,456	2,443	2,451	4,000	2,451
2023-04-21	2,431	2,455	2,431	2,440	4,700	2,440
2023-04-20	2,436	2,444	2,431	2,431	3,400	2,431
2023-04-19	2,450	2,451	2,434	2,436	4,000	2,436
2023-04-18	2,428	2,457	2,428	2,450	4,300	2,450
2023-04-17	2,440	2,440	2,423	2,428	3,500	2,428
2023-04-14	2,440	2,440	2,421	2,421	3,500	2,421
2023-04-13	2,465	2,465	2,414	2,415	9,500	2,415
2023-04-12	2,444	2,465	2,440	2,456	4,300	2,456
2023-04-11	2,420	2,453	2,411	2,444	5,800	2,444
2023-04-10	2,411	2,435	2,411	2,428	4,200	2,428
2023-04-07	2,416	2,427	2,400	2,409	7,200	2,409
2023-04-06	2,435	2,438	2,424	2,424	5,100	2,424
2023-04-05	2,492	2,492	2,434	2,441	6,100	2,441
2023-04-04	2,488	2,498	2,475	2,492	5,100	2,492
2023-04-03	2,499	2,505	2,473	2,484	6,400	2,484
2023-03-31	2,494	2,500	2,467	2,492	5,300	2,492
2023-03-30	2,460	2,496	2,442	2,496	6,700	2,496
2023-03-29	2,490	2,530	2,473	2,512	11,100	2,512
2023-03-28	2,458	2,475	2,438	2,469	3,900	2,469
2023-03-27	2,415	2,470	2,415	2,467	6,000	2,467
2023-03-24	2,397	2,420	2,397	2,412	3,000	2,412
2023-03-23	2,408	2,411	2,393	2,411	1,900	2,411
2023-03-22	2,418	2,418	2,398	2,408	1,800	2,408
2023-03-20	2,416	2,424	2,387	2,387	5,300	2,387
2023-03-17	2,403	2,423	2,403	2,416	1,400	2,416
2023-03-16	2,387	2,399	2,370	2,391	6,000	2,391
2023-03-15	2,400	2,428	2,400	2,404	3,500	2,404
2023-03-14	2,415	2,415	2,381	2,396	9,900	2,396
2023-03-13	2,479	2,479	2,412	2,433	11,400	2,433
2023-03-10	2,515	2,515	2,486	2,497	6,100	2,497
2023-03-09	2,504	2,525	2,504	2,512	3,700	2,512
2023-03-08	2,514	2,514	2,493	2,502	4,100	2,502
2023-03-07	2,492	2,519	2,489	2,519	2,900	2,519
2023-03-06	2,511	2,513	2,499	2,506	5,900	2,506
2023-03-03	2,456	2,505	2,455	2,501	8,800	2,501
2023-03-02	2,498	2,498	2,456	2,457	6,200	2,457
2023-03-01	2,482	2,496	2,482	2,486	2,200	2,486
2023-02-28	2,505	2,505	2,477	2,486	3,500	2,486
2023-02-27	2,450	2,480	2,450	2,480	3,800	2,480
2023-02-24	2,450	2,457	2,440	2,444	4,600	2,444
2023-02-22	2,475	2,475	2,452	2,452	4,700	2,452
2023-02-21	2,489	2,505	2,456	2,475	8,400	2,475
2023-02-20	2,494	2,499	2,483	2,484	2,500	2,484
2023-02-17	2,479	2,479	2,468	2,473	2,400	2,473
2023-02-16	2,495	2,495	2,462	2,480	6,300	2,480
2023-02-15	2,481	2,487	2,480	2,481	1,100	2,481
2023-02-14	2,490	2,495	2,473	2,495	2,900	2,495
2023-02-13	2,489	2,528	2,480	2,485	19,700	2,485
2023-02-10	2,412	2,499	2,412	2,473	10,600	2,473
2023-02-09	2,411	2,447	2,411	2,432	5,900	2,432
2023-02-08	2,413	2,420	2,410	2,411	1,900	2,411
2023-02-07	2,423	2,424	2,408	2,413	4,900	2,413
2023-02-06	2,391	2,408	2,390	2,392	1,800	2,392
2023-02-03	2,404	2,404	2,390	2,390	2,600	2,390
2023-02-02	2,426	2,426	2,410	2,410	2,200	2,410
2023-02-01	2,418	2,428	2,408	2,412	5,100	2,412
2023-01-31	2,390	2,422	2,387	2,422	3,700	2,422
2023-01-30	2,373	2,386	2,370	2,380	16,400	2,380
2023-01-27	2,374	2,375	2,362	2,367	3,600	2,367
2023-01-26	2,383	2,383	2,367	2,374	2,600	2,374
2023-01-25	2,364	2,387	2,364	2,374	3,400	2,374
2023-01-24	2,371	2,386	2,363	2,369	6,500	2,369
2023-01-23	2,350	2,371	2,334	2,361	5,400	2,361
2023-01-20	2,330	2,355	2,330	2,331	4,700	2,331
2023-01-19	2,343	2,345	2,326	2,326	4,900	2,326
2023-01-18	2,332	2,354	2,322	2,344	6,800	2,344
2023-01-17	2,321	2,338	2,321	2,321	4,600	2,321
2023-01-16	2,350	2,350	2,324	2,324	7,300	2,324
2023-01-13	2,351	2,372	2,349	2,349	6,900	2,349
2023-01-12	2,372	2,380	2,357	2,357	9,500	2,357
2023-01-11	2,376	2,392	2,376	2,382	4,000	2,382
2023-01-10	2,420	2,420	2,375	2,375	4,800	2,375
2023-01-06	2,382	2,394	2,380	2,384	1,800	2,384
2023-01-05	2,383	2,385	2,376	2,376	3,600	2,376
2023-01-04	2,391	2,403	2,381	2,383	2,700	2,383

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05月
日	月	火	水	木	金	土
« 04月30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	31