オーシャンシステム(3096) 東証スタンダード 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/25 987.0 992.0 987.0 989.0 1,100
2022/05/24 994.0 994.0 987.0 988.0 2,100
2022/05/23 988.0 992.0 988.0 989.0 2,500
2022/05/20 990.0 990.0 988.0 990.0 1,200
2022/05/19 989.0 990.0 987.0 990.0 3,000
2022/05/18 989.0 992.0 989.0 991.0 3,000
2022/05/17 995.0 997.0 990.0 993.0 1,200
2022/05/16 991.0 993.0 989.0 992.0 3,100
2022/05/13 992.0 999.0 990.0 995.0 1,100
2022/05/12 999.0 999.0 991.0 992.0 4,100
2022/05/11 1,000.0 1,000.0 993.0 996.0 1,200
2022/05/10 995.0 1,000.0 993.0 998.0 2,100
2022/05/09 993.0 999.0 993.0 993.0 1,700
2022/05/06 998.0 1,000.0 989.0 996.0 2,300
2022/05/02 998.0 998.0 988.0 998.0 1,500
2022/04/28 995.0 995.0 987.0 987.0 3,300
2022/04/27 988.0 998.0 987.0 993.0 3,700
2022/04/26 990.0 990.0 988.0 988.0 1,600
2022/04/25 989.0 995.0 989.0 990.0 2,400
2022/04/22 995.0 995.0 990.0 990.0 1,500
2022/04/21 990.0 995.0 990.0 995.0 2,900
2022/04/20 990.0 998.0 989.0 991.0 2,200
2022/04/19 998.0 999.0 990.0 990.0 3,100
2022/04/18 991.0 997.0 990.0 996.0 3,000
2022/04/15 999.0 1,004.0 990.0 991.0 2,900
2022/04/14 997.0 1,001.0 996.0 997.0 1,800
2022/04/13 997.0 998.0 997.0 997.0 1,000
2022/04/12 1,008.0 1,008.0 998.0 1,005.0 4,400
2022/04/11 1,003.0 1,005.0 1,003.0 1,005.0 1,600
2022/04/08 1,006.0 1,007.0 1,002.0 1,002.0 1,100
2022/04/07 998.0 1,005.0 995.0 1,004.0 1,800
2022/04/06 999.0 1,000.0 991.0 998.0 4,300
2022/04/05 995.0 999.0 993.0 994.0 4,200
2022/04/04 993.0 1,003.0 993.0 993.0 1,000
2022/04/01 990.0 999.0 990.0 999.0 2,300
2022/03/31 1,002.0 1,003.0 988.0 992.0 8,200
2022/03/30 983.0 1,009.0 983.0 1,008.0 7,500
2022/03/29 1,045.0 1,051.0 1,043.0 1,050.0 8,900
2022/03/28 1,049.0 1,049.0 1,044.0 1,046.0 3,400
2022/03/25 1,035.0 1,045.0 1,035.0 1,043.0 2,500
2022/03/24 1,034.0 1,041.0 1,034.0 1,040.0 2,400
2022/03/23 1,035.0 1,037.0 1,030.0 1,036.0 7,000
2022/03/22 1,032.0 1,039.0 1,032.0 1,037.0 1,400
2022/03/18 1,032.0 1,041.0 1,031.0 1,032.0 3,300
2022/03/17 1,034.0 1,039.0 1,031.0 1,032.0 1,100
2022/03/16 1,042.0 1,042.0 1,031.0 1,031.0 1,000
2022/03/15 1,030.0 1,039.0 1,026.0 1,027.0 2,800
2022/03/14 1,031.0 1,038.0 1,027.0 1,038.0 4,500
2022/03/11 1,012.0 1,020.0 1,011.0 1,020.0 1,400
2022/03/10 1,020.0 1,021.0 1,012.0 1,012.0 1,000