KabuInsight

オーシャンシステム

3096
スタンダード/小売業/OCEAN SYSTEM CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,735.01,750.01,735.01,740.0-1.0-0.06%3,300
2026-03-121,755.01,760.01,735.01,741.0-14.0-0.80%4,000
2026-03-111,734.01,771.01,732.01,755.0+11.0+0.63%5,800
2026-03-101,732.01,744.01,732.01,744.0+18.0+1.04%4,000
2026-03-091,731.01,744.01,726.01,726.0-33.0-1.88%5,800
2026-03-061,760.01,767.01,721.01,759.0-19.0-1.07%6,200
2026-03-051,755.01,791.01,751.01,778.0+68.0+3.98%6,900
2026-03-041,703.01,747.01,701.01,710.0-45.0-2.56%13,800
2026-03-031,778.01,800.01,754.01,755.0-42.0-2.34%8,600
2026-03-021,750.01,800.01,742.01,797.0+34.0+1.93%9,400
2026-02-271,735.01,785.01,735.01,763.0+28.0+1.61%7,000
2026-02-261,737.01,750.01,720.01,735.0+8.0+0.46%8,500
2026-02-251,738.01,738.01,724.01,727.0+14.0+0.82%4,600
2026-02-241,715.01,721.01,701.01,713.0-3.0-0.17%5,800
2026-02-201,710.01,716.01,689.01,716.0+29.0+1.72%2,500
2026-02-191,688.01,709.01,679.01,687.0-4.0-0.24%6,600
2026-02-181,683.01,706.01,680.01,691.0+1.0+0.06%2,600
2026-02-171,720.01,726.01,690.01,690.0-29.0-1.69%5,000
2026-02-161,754.01,754.01,715.01,719.0+5.0+0.29%2,900
2026-02-131,732.01,732.01,701.01,714.0-35.0-2.00%8,800
2026-02-121,732.01,749.01,732.01,749.0+12.0+0.69%5,000
2026-02-101,724.01,745.01,714.01,737.0+4.0+0.23%6,600
2026-02-091,785.01,785.01,672.01,733.0-47.0-2.64%18,800
2026-02-061,745.01,789.01,745.01,780.0+36.0+2.06%13,500
2026-02-051,719.01,746.01,710.01,744.0+30.0+1.75%6,100
2026-02-041,673.01,715.01,673.01,714.0+34.0+2.02%8,400
2026-02-031,673.01,687.01,666.01,680.0-7.0-0.41%6,800
2026-02-021,704.01,712.01,687.01,687.0+1.0+0.06%9,000
2026-01-301,690.01,700.01,664.01,686.0+7.0+0.42%12,500
2026-01-291,632.01,679.01,632.01,679.0+49.0+3.01%14,000
2026-01-281,593.01,639.01,585.01,630.0+51.0+3.23%16,300
2026-01-271,575.01,579.01,568.01,579.0+7.0+0.45%4,300
2026-01-261,565.01,575.01,563.01,572.0+9.0+0.58%8,000
2026-01-231,561.01,563.01,542.01,563.0+4.0+0.26%2,800
2026-01-221,544.01,559.01,541.01,559.0+14.0+0.91%4,800
2026-01-211,550.01,552.01,544.01,545.0-9.0-0.58%2,900
2026-01-201,563.01,564.01,535.01,554.0-5.0-0.32%5,700
2026-01-191,540.01,559.01,526.01,559.0+34.0+2.23%9,400
2026-01-161,516.01,530.01,516.01,525.0+9.0+0.59%3,100
2026-01-151,518.01,524.01,516.01,516.0-2.0-0.13%1,500
2026-01-141,532.01,532.01,518.01,518.0-9.0-0.59%4,400
2026-01-131,529.01,534.01,526.01,527.0-3.0-0.20%6,400
2026-01-091,530.01,531.01,523.01,530.0+2.0+0.13%4,700
2026-01-081,514.01,529.01,513.01,528.0+18.0+1.19%8,300
2026-01-071,502.01,516.01,500.01,510.0+8.0+0.53%9,400
2026-01-061,496.01,506.01,490.01,502.0+11.0+0.74%6,800
2026-01-051,485.01,491.01,482.01,491.0+5.0+0.34%5,000
2025-12-301,475.01,490.01,475.01,486.0+15.0+1.02%4,100
2025-12-291,460.01,471.01,450.01,471.0+11.0+0.75%6,200
2025-12-261,471.01,477.01,460.01,460.0-18.0-1.22%5,200
2025-12-251,480.01,483.01,478.01,478.0-2.0-0.14%3,900
2025-12-241,481.01,483.01,480.01,480.0-3.0-0.20%1,600
2025-12-231,487.01,487.01,481.01,483.0-4.0-0.27%4,100
2025-12-221,488.01,488.01,481.01,487.0+5.0+0.34%3,600
2025-12-191,486.01,488.01,479.01,482.0-3.0-0.20%4,000
2025-12-181,488.01,488.01,473.01,485.00.00.00%3,100
2025-12-171,480.01,487.01,470.01,485.0+11.0+0.75%2,200
2025-12-161,477.01,489.01,472.01,474.0+1.0+0.07%6,000
2025-12-151,469.01,473.01,462.01,473.0+13.0+0.89%5,000
2025-12-121,450.01,460.01,450.01,460.0+11.0+0.76%5,500
2025-12-111,442.01,449.01,442.01,449.0+4.0+0.28%5,000
2025-12-101,437.01,445.01,437.01,445.0+8.0+0.56%1,800
2025-12-091,442.01,442.01,437.01,437.0-5.0-0.35%2,500
2025-12-081,440.01,444.01,437.01,442.0+7.0+0.49%4,100
2025-12-051,433.01,435.01,428.01,435.0+7.0+0.49%4,300
2025-12-041,427.01,430.01,427.01,428.0+1.0+0.07%2,600
2025-12-031,428.01,428.01,425.01,427.0-3.0-0.21%3,300
2025-12-021,431.01,431.01,428.01,430.0+3.0+0.21%2,900
2025-12-011,430.01,430.01,425.01,427.0-6.0-0.42%3,500
2025-11-281,425.01,434.01,425.01,433.0+10.0+0.70%4,600
2025-11-271,420.01,423.01,420.01,423.0+4.0+0.28%2,400
2025-11-261,422.01,422.01,417.01,419.0+5.0+0.35%1,800
2025-11-251,406.01,427.01,405.01,414.0+8.0+0.57%4,700
2025-11-211,408.01,408.01,402.01,406.0-2.0-0.14%3,200
2025-11-201,406.01,408.01,400.01,408.0+8.0+0.57%1,200
2025-11-191,400.01,405.01,400.01,400.0-2.0-0.14%3,600
2025-11-181,422.01,422.01,402.01,402.0-6.0-0.43%3,500
2025-11-171,434.01,434.01,408.01,408.0-21.0-1.47%4,800
2025-11-141,401.01,429.01,401.01,429.0+10.0+0.70%3,500
2025-11-131,406.01,420.01,405.01,419.0+14.0+1.00%2,600
2025-11-121,405.01,406.01,395.01,405.00.00.00%5,100
2025-11-111,395.01,405.01,395.01,405.0+2.0+0.14%2,200
2025-11-101,404.01,404.01,401.01,403.0+9.0+0.65%900
2025-11-071,394.01,405.01,393.01,394.00.00.00%3,200
2025-11-061,393.01,402.01,393.01,394.0+2.0+0.14%2,500
2025-11-051,403.01,403.01,391.01,392.00.00.00%2,100
2025-11-041,401.01,401.01,392.01,392.0-3.0-0.22%3,500
2025-10-311,398.01,403.01,395.01,395.0-7.0-0.50%4,100
2025-10-301,408.01,408.01,395.01,402.0+4.0+0.29%1,300
2025-10-291,400.01,401.01,394.01,398.0-2.0-0.14%3,500
2025-10-281,411.01,411.01,400.01,400.0-8.0-0.57%3,300
2025-10-271,419.01,419.01,405.01,408.0+3.0+0.21%3,800
2025-10-241,420.01,420.01,405.01,405.0-6.0-0.43%3,400
2025-10-231,415.01,421.01,390.01,411.0+4.0+0.28%5,700
2025-10-221,392.01,412.01,392.01,407.0+16.0+1.15%4,600
2025-10-211,394.01,399.01,388.01,391.0-2.0-0.14%2,400
2025-10-201,391.01,398.01,387.01,393.0+8.0+0.58%2,100
2025-10-171,388.01,388.01,381.01,385.0+2.0+0.14%2,200
2025-10-161,396.01,396.01,383.01,383.0+1.0+0.07%1,900
2025-10-151,368.01,405.01,368.01,382.0+9.0+0.66%3,200
2025-10-141,377.01,384.01,363.01,373.0-17.0-1.22%8,400
2025-10-101,386.01,405.01,386.01,390.0+2.0+0.14%5,600
2025-10-091,391.01,396.01,388.01,388.0-2.0-0.14%2,100
2025-10-081,382.01,398.01,380.01,390.0-5.0-0.36%8,200
2025-10-071,397.01,399.01,382.01,395.0+18.0+1.31%5,400
2025-10-061,376.01,431.01,366.01,377.0+6.0+0.44%17,700
2025-10-031,384.01,389.01,350.01,371.0-9.0-0.65%7,900
2025-10-021,405.01,405.01,380.01,380.0-25.0-1.78%6,700
2025-10-011,420.01,420.01,405.01,405.0-17.0-1.20%5,600
2025-09-301,440.01,443.01,420.01,422.0-13.0-0.91%8,700
2025-09-291,439.01,460.01,420.01,435.0-74.0-4.90%21,700
2025-09-261,508.01,525.01,507.01,509.0+1.0+0.07%14,900
2025-09-251,500.01,509.01,499.01,508.0+11.0+0.73%12,300
2025-09-241,493.01,503.01,491.01,497.0+6.0+0.40%9,900
2025-09-221,493.01,500.01,490.01,491.0+4.0+0.27%8,400
2025-09-191,490.01,495.01,476.01,487.0-6.0-0.40%6,800
2025-09-181,486.01,493.01,486.01,493.0+8.0+0.54%4,900
2025-09-171,487.01,494.01,481.01,485.0+4.0+0.27%5,200
2025-09-161,472.01,494.01,472.01,481.00.00.00%8,400
2025-09-121,471.01,485.01,466.01,481.0——10,800

直近120営業日分を表示