[8041 東証1部] OUGホールディングス 日足 時系列データ

[8041 東証1部] OUGホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-082664.002696.002664.002689.00480012833100
2017-12-072663.002670.002663.002668.0017004533000
2017-12-062673.002698.002663.002663.0031008277100
2017-12-052671.002692.002671.002676.0020005353600
2017-12-042692.002692.002677.002680.0025006720400
2017-12-012700.002700.002688.002692.00540014568400
2017-11-302717.002725.002705.002718.0033008968100
2017-11-292708.002708.002684.002700.0016004321300
2017-11-282693.002709.002682.002683.0036009697800
2017-11-272690.002694.002677.002693.0026006987400
2017-11-242650.002678.002645.002675.001660044075400
2017-11-222685.002724.002673.002673.00480012867300
2017-11-212707.002734.002681.002685.00950025691600
2017-11-202698.002698.002673.002674.0015004020200
2017-11-172703.002719.002670.002689.00410011016400
2017-11-162678.002679.002660.002668.00450012010700
2017-11-152738.002738.002677.002695.00490013219300
2017-11-142739.002741.002710.002741.0020005447300
2017-11-132716.002752.002716.002749.00540014787200
2017-11-102703.002728.002699.002722.0029007862100
2017-11-092760.002760.002710.002729.00600016414900
2017-11-082737.002780.002737.002756.0021005790900
2017-11-072738.002753.002737.002741.0023006310000
2017-11-062736.002745.002736.002741.0024006572300
2017-11-022765.002767.002731.002746.0023006326400
2017-11-012725.002770.002725.002764.00490013507400
2017-10-312774.002774.002717.002730.00780021366100
2017-10-302735.002777.002714.002735.001110030350300
2017-10-272730.002744.002728.002733.00490013387300
2017-10-262739.002742.002723.002729.00420011480600
2017-10-252725.002736.002719.002736.00440012004500
2017-10-242714.002719.002710.002716.001110030119600
2017-10-232715.002726.002705.002714.00750020351800
2017-10-202705.002729.002701.002718.00500013567000
2017-10-192716.002728.002705.002705.0024006510200
2017-10-182733.002733.002717.002726.00410011167000
2017-10-172728.002739.002711.002719.00390010613800
2017-10-162738.002750.002727.002736.00410011239700
2017-10-132710.002739.002703.002738.00880023924600
2017-10-122723.002744.002710.002714.0032008713200
2017-10-112733.002736.002722.002722.00510013922800
2017-10-102737.002754.002725.002750.0033009051400
2017-10-062730.002754.002730.002737.00580015897500
2017-10-052727.002800.002725.002728.001300035776300
2017-10-042724.002748.002722.002727.0025006831300
2017-10-032755.002755.002706.002724.00860023475300
2017-10-022786.002786.002755.002764.00900024946100
2017-09-292808.002816.002771.002801.00950026570100
2017-09-282848.002848.002801.002843.001250035393000
2017-09-272841.002860.002840.002848.002880081969600
2017-09-26301.00301.00285.00286.00346000101717000
2017-09-25286.00289.00284.00289.0015300043797000
2017-09-22289.00289.00284.00286.0018400052941000
2017-09-21289.00290.00288.00289.006800019654000
2017-09-20288.00289.00287.00288.008900025628000
2017-09-19287.00289.00287.00289.009200026472000
2017-09-15284.00287.00284.00287.0010200029089000
2017-09-14282.00285.00282.00285.005900016765000
2017-09-13283.00285.00282.00282.009300026360000
2017-09-12284.00285.00282.00283.007800022101000
2017-09-11283.00286.00283.00283.007400021011000
2017-09-08280.00282.00280.00281.008400023553000
2017-09-07279.00280.00278.00280.005700015902000
2017-09-06275.00279.00275.00278.008300022926000
2017-09-05279.00279.00276.00276.007500020816000
2017-09-04284.00284.00278.00279.0011400032043000
2017-09-01286.00286.00283.00284.006100017331000
2017-08-31285.00287.00284.00286.005700016262000
2017-08-30282.00284.00282.00284.005800016408000
2017-08-29279.00281.00279.00281.007800021823000
2017-08-28278.00279.00278.00278.009900027539000
2017-08-25277.00279.00276.00278.007700021367000
2017-08-24275.00277.00275.00276.006800018733000
2017-08-23276.00277.00275.00275.003700010204000
2017-08-22274.00278.00274.00275.009600026443000
2017-08-21271.00273.00271.00273.00360009798000
2017-08-18270.00271.00270.00270.004900013236000
2017-08-17270.00272.00270.00270.004800012973000
2017-08-16272.00272.00269.00269.006800018365000
2017-08-15268.00271.00268.00270.004100011051000
2017-08-14268.00268.00266.00266.006100016295000
2017-08-10268.00270.00268.00269.004100011009000
2017-08-09270.00274.00267.00268.008200022095000
2017-08-08267.00270.00267.00270.006300016942000
2017-08-07266.00267.00265.00267.00340009042000
2017-08-04264.00265.00264.00265.00240006353000
2017-08-03264.00265.00263.00265.00260006868000
2017-08-02264.00266.00263.00264.006400016904000
2017-08-01266.00266.00263.00264.008800023259000
2017-07-31266.00266.00264.00265.006300016730000
2017-07-28264.00265.00263.00264.006800017929000
2017-07-27265.00265.00264.00264.008200021687000
2017-07-26265.00266.00264.00265.007000018544000
2017-07-25265.00266.00265.00266.00230006101000
2017-07-24265.00266.00265.00266.004500011930000
2017-07-21265.00265.00263.00265.006500017169000
2017-07-20264.00265.00264.00264.00260006868000
2017-07-19263.00264.00263.00264.00190005002000
2017-07-18263.00264.00262.00263.004400011566000
2017-07-14264.00266.00263.00263.006600017419000
2017-07-13264.00265.00264.00264.00200005293000
2017-07-12264.00265.00264.00264.00120003172000
2017-07-11265.00265.00263.00263.004300011370000
2017-07-10264.00265.00264.00265.00180004765000
2017-07-07263.00265.00263.00263.00370009752000
2017-07-06264.00265.00262.00262.005200013696000
2017-07-05263.00264.00263.00263.008000021059000
2017-07-04264.00264.00263.00264.004100010798000
2017-07-03264.00265.00263.00263.005500014505000
2017-06-30264.00264.00263.00263.00250006586000
2017-06-29263.00263.00263.00263.00320008416000
2017-06-28263.00263.00262.00262.00270007096000
2017-06-27261.00263.00261.00263.00220005763000
2017-06-26262.00262.00261.00261.0080002092000
2017-06-23261.00262.00261.00261.00290007583000
2017-06-22262.00263.00261.00262.005300013853000
2017-06-21263.00263.00261.00261.005600014640000
2017-06-20264.00264.00262.00263.005600014708000
2017-06-19264.00264.00262.00262.00320008414000
2017-06-16264.00264.00261.00263.004100010760000
2017-06-15262.00264.00262.00263.0090002367000
2017-06-14263.00263.00262.00262.00190004993000
2017-06-13263.00263.00262.00263.005200013643000
2017-06-12264.00266.00262.00263.004500011867000
2017-06-09263.00264.00263.00264.00380009998000
2017-06-08265.00265.00263.00265.005400014237000
2017-06-07265.00265.00263.00263.00210005541000
2017-06-06265.00265.00264.00265.00120003178000
2017-06-05265.00266.00264.00264.00370009804000
2017-06-02265.00265.00264.00265.00350009262000
2017-06-01265.00267.00262.00263.007300019296000
2017-05-31264.00264.00263.00264.005200013725000
2017-05-30263.00263.00262.00263.00150003938000
2017-05-29262.00263.00262.00262.00190004984000
2017-05-26263.00263.00262.00262.00110002889000
2017-05-25263.00263.00262.00262.00160004195000
2017-05-24262.00264.00262.00263.00230006041000
2017-05-23263.00265.00262.00262.00310008162000
2017-05-22264.00266.00262.00263.00250006584000
2017-05-19263.00263.00261.00263.004600012072000
2017-05-18264.00264.00263.00264.00280007381000
2017-05-17266.00266.00266.00266.00160004256000
2017-05-16266.00267.00265.00267.004500011980000
2017-05-15266.00269.00264.00266.007900021135000
2017-05-12266.00267.00264.00266.00150003980000
2017-05-11266.00268.00265.00266.004200011172000
2017-05-10267.00268.00265.00266.00210005591000
2017-05-09265.00268.00265.00267.003800010137000
2017-05-08262.00265.00262.00265.006000015815000
2017-05-02259.00261.00259.00261.00310008068000
2017-05-01260.00260.00258.00258.004500011676000
2017-04-28261.00263.00260.00260.004500011772000
2017-04-27258.00260.00258.00259.00170004401000
2017-04-26258.00259.00258.00259.00190004917000
2017-04-25255.00258.00254.00258.00280007164000
2017-04-24255.00257.00254.00256.00290007398000
2017-04-21253.00254.00253.00253.00250006337000
2017-04-20253.00254.00252.00252.00220005555000
2017-04-19252.00255.00252.00252.00300007586000
2017-04-18253.00255.00252.00252.00210005319000
2017-04-17251.00253.00251.00251.00150003772000
2017-04-14250.00255.00250.00251.00320008045000
2017-04-13250.00252.00250.00250.00350008765000
2017-04-12253.00253.00250.00252.00310007787000
2017-04-11251.00253.00251.00252.008800022123000
2017-04-10255.00260.00254.00255.00280007178000
2017-04-07253.00256.00253.00253.00190004828000
2017-04-06258.00258.00252.00253.006800017292000
2017-04-05260.00261.00258.00258.006900017908000
2017-04-04263.00264.00260.00261.00320008389000
2017-04-03261.00262.00261.00261.00200005227000
2017-03-31263.00263.00261.00261.00290007593000
2017-03-30267.00267.00264.00264.004400011660000
2017-03-29263.00267.00261.00267.004800012643000
2017-03-28266.00269.00266.00268.0011100029717000
2017-03-27266.00268.00265.00265.004100010896000
2017-03-24265.00268.00264.00265.006200016470000
2017-03-23265.00266.00265.00265.00150003980000
2017-03-22265.00267.00265.00265.00270007169000
2017-03-21265.00268.00264.00268.00330008788000
2017-03-17264.00265.00264.00265.00320008457000
2017-03-16265.00266.00265.00265.00260006892000
2017-03-15265.00266.00265.00265.00200005304000
2017-03-14265.00266.00264.00266.00350009280000
2017-03-13264.00266.00264.00265.005000013241000
2017-03-10265.00266.00264.00266.007300019362000
2017-03-09264.00266.00264.00266.00330008737000
2017-03-08264.00265.00264.00265.00330008733000
2017-03-07263.00265.00263.00265.00260006872000
2017-03-06263.00266.00263.00266.00360009524000
2017-03-03263.00265.00263.00263.004000010540000
2017-03-02263.00265.00263.00265.005300013988000
2017-03-01262.00264.00262.00264.00310008154000
2017-02-28262.00264.00261.00263.006000015769000
2017-02-27260.00263.00260.00262.00340008889000
2017-02-24261.00262.00260.00261.00270007041000
2017-02-23261.00262.00260.00261.00370009657000
2017-02-22262.00263.00262.00262.00370009701000
2017-02-21263.00264.00262.00262.00370009721000
2017-02-20261.00264.00261.00263.004100010752000
2017-02-17260.00265.00260.00265.007000018368000
2017-02-16262.00262.00260.00260.006400016675000
2017-02-15261.00264.00261.00263.004400011565000
2017-02-14260.00261.00260.00261.00150003908000
2017-02-13260.00261.00260.00261.00300007816000
2017-02-10259.00261.00259.00261.00160004164000
2017-02-09259.00260.00259.00259.00130003369000
2017-02-08260.00260.00259.00259.00160004147000
2017-02-07259.00260.00259.00259.00150003893000
2017-02-06260.00260.00259.00259.00180004671000
2017-02-03260.00261.00260.00260.00220005721000
2017-02-02260.00261.00260.00261.00210005465000
2017-02-01258.00260.00258.00259.00250006488000
2017-01-31259.00260.00259.00259.00290007518000
2017-01-30262.00263.00259.00260.004800012504000
2017-01-27261.00263.00261.00263.00250006565000
2017-01-26261.00262.00260.00261.00150003918000
2017-01-25260.00260.00259.00260.00150003898000
2017-01-24260.00260.00258.00260.00210005442000
2017-01-23260.00260.00258.00258.00130003369000
2017-01-20259.00261.00259.00261.00240006237000
2017-01-19258.00260.00258.00259.00230005954000
2017-01-18259.00259.00258.00259.00160004136000
2017-01-17260.00260.00257.00259.00370009567000
2017-01-16263.00263.00260.00260.00350009134000
2017-01-13264.00264.00263.00264.00230006063000
2017-01-12264.00265.00264.00264.00300007933000
2017-01-11264.00266.00264.00266.00300007943000
2017-01-10266.00266.00264.00266.004300011408000
2017-01-06265.00267.00264.00267.00360009559000
2017-01-05264.00267.00264.00267.005700015131000
2017-01-04262.00264.00262.00264.004400011585000
2016-12-30262.00263.00261.00262.00350009169000
2016-12-29261.00263.00259.00263.006500016990000
2016-12-28262.00263.00260.00263.005800015179000
2016-12-27260.00263.00260.00263.005900015420000
2016-12-26260.00262.00259.00260.004600011979000
2016-12-22260.00260.00259.00260.00240006232000
2016-12-21260.00260.00258.00259.00310008034000
2016-12-20259.00261.00257.00261.004100010636000
2016-12-19257.00259.00257.00259.00290007487000
2016-12-16260.00261.00258.00259.004400011433000
2016-12-15260.00260.00258.00259.00310008030000
2016-12-14260.00260.00259.00260.00350009094000
2016-12-13260.00263.00259.00261.006000015628000
2016-12-12259.00259.00258.00259.00240006207000
2016-12-09256.00259.00256.00259.004800012339000
2016-12-08259.00260.00258.00260.004900012702000
2016-12-07256.00256.00255.00256.00260006651000
2016-12-06255.00259.00255.00255.00330008450000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter