KabuInsight

ＯＵＧホールディングス

8041
スタンダード/卸売業/OUG Holdings Inc.
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
2026-03-134,380.04,405.04,320.04,340.0-60.0-1.36%4,800
2026-03-124,480.04,480.04,380.04,400.0-80.0-1.79%4,700
2026-03-114,480.04,510.04,420.04,480.0+25.0+0.56%4,100
2026-03-104,455.04,510.04,400.04,455.0+20.0+0.45%5,500
2026-03-094,360.04,435.04,285.04,435.0-135.0-2.95%7,100
2026-03-064,440.04,580.04,395.04,570.0+60.0+1.33%4,700
2026-03-054,275.04,615.04,255.04,510.0+305.0+7.25%16,100
2026-03-044,375.04,375.04,150.04,205.0-205.0-4.65%17,300
2026-03-034,445.04,475.04,400.04,410.0-65.0-1.45%9,800
2026-03-024,570.04,595.04,420.04,475.0-125.0-2.72%15,700
2026-02-274,635.04,635.04,560.04,600.0-10.0-0.22%12,100
2026-02-264,700.04,725.04,580.04,610.0-90.0-1.91%8,500
2026-02-254,655.04,700.04,510.04,700.0+50.0+1.08%12,300
2026-02-244,745.04,745.04,585.04,650.0-90.0-1.90%5,600
2026-02-204,795.04,800.04,695.04,740.0-50.0-1.04%5,500
2026-02-194,600.04,840.04,600.04,790.0+220.0+4.81%9,300
2026-02-184,640.04,640.04,565.04,570.0-70.0-1.51%2,700
2026-02-174,660.04,660.04,565.04,640.0+50.0+1.09%3,700
2026-02-164,585.04,600.04,505.04,590.0+15.0+0.33%6,700
2026-02-134,535.04,585.04,400.04,575.0+415.0+9.98%27,300
2026-02-124,125.04,165.04,125.04,160.0+60.0+1.46%4,800
2026-02-104,090.04,135.04,070.04,100.0+20.0+0.49%2,000
2026-02-094,095.04,120.04,050.04,080.0+20.0+0.49%3,400
2026-02-064,020.04,060.04,020.04,060.0-10.0-0.25%4,400
2026-02-054,040.04,070.04,020.04,070.0+30.0+0.74%3,600
2026-02-044,050.04,050.04,000.04,040.0-30.0-0.74%1,200
2026-02-034,085.04,130.04,065.04,070.0+5.0+0.12%6,900
2026-02-023,995.04,095.03,995.04,065.0+90.0+2.26%10,400
2026-01-303,975.03,995.03,960.03,975.0+10.0+0.25%4,700
2026-01-293,960.03,965.03,905.03,965.0+40.0+1.02%3,000
2026-01-283,935.03,975.03,925.03,925.0-40.0-1.01%2,100
2026-01-273,970.03,990.03,935.03,965.0+15.0+0.38%1,900
2026-01-263,965.03,965.03,950.03,950.0-5.0-0.13%2,000
2026-01-233,970.03,970.03,920.03,955.0-10.0-0.25%1,000
2026-01-223,950.03,965.03,935.03,965.0+45.0+1.15%2,300
2026-01-213,910.03,930.03,900.03,920.0-25.0-0.63%3,800
2026-01-203,925.03,950.03,915.03,945.0+25.0+0.64%3,400
2026-01-193,935.03,945.03,915.03,920.0-30.0-0.76%4,000
2026-01-163,920.03,950.03,915.03,950.0+30.0+0.77%2,400
2026-01-153,930.03,950.03,905.03,920.0-10.0-0.25%3,900
2026-01-143,955.03,955.03,930.03,930.0-5.0-0.13%2,300
2026-01-133,970.03,980.03,935.03,935.0-30.0-0.76%6,300
2026-01-093,940.04,000.03,940.03,965.0+25.0+0.63%1,800
2026-01-083,965.03,990.03,935.03,940.0-30.0-0.76%3,200
2026-01-073,975.03,995.03,970.03,970.0-10.0-0.25%5,000
2026-01-063,930.03,980.03,930.03,980.0+55.0+1.40%5,700
2026-01-053,905.03,955.03,905.03,925.0+30.0+0.77%6,500
2025-12-303,925.03,935.03,895.03,895.0-30.0-0.76%2,300
2025-12-293,880.03,935.03,880.03,925.0+30.0+0.77%3,800
2025-12-263,895.03,905.03,875.03,895.00.00.00%3,900
2025-12-253,900.03,935.03,880.03,895.0+15.0+0.39%5,300
2025-12-243,880.03,915.03,880.03,880.0-30.0-0.77%6,200
2025-12-233,880.03,920.03,875.03,910.0+20.0+0.51%2,900
2025-12-223,900.03,900.03,885.03,890.0-10.0-0.26%1,700
2025-12-193,910.03,910.03,880.03,900.0+30.0+0.78%2,500
2025-12-183,920.03,920.03,870.03,870.0-40.0-1.02%5,200
2025-12-173,870.03,910.03,845.03,910.0+25.0+0.64%5,200
2025-12-163,890.03,930.03,875.03,885.0-15.0-0.38%1,300
2025-12-153,915.03,950.03,895.03,900.0-35.0-0.89%4,100
2025-12-123,900.03,960.03,890.03,935.0+55.0+1.42%3,500
2025-12-113,900.03,910.03,860.03,880.0-30.0-0.77%3,700
2025-12-103,960.03,960.03,880.03,910.0-15.0-0.38%4,900
2025-12-093,910.03,935.03,880.03,925.0+15.0+0.38%3,100
2025-12-083,910.03,950.03,910.03,910.00.00.00%1,200
2025-12-053,960.03,960.03,905.03,910.0-55.0-1.39%3,000
2025-12-043,930.03,965.03,895.03,965.0+45.0+1.15%3,000
2025-12-033,940.03,940.03,895.03,920.0-40.0-1.01%1,800
2025-12-024,055.04,055.03,950.03,960.0-25.0-0.63%1,400
2025-12-014,040.04,080.03,980.03,985.0-105.0-2.57%2,600
2025-11-283,985.04,095.03,975.04,090.0+95.0+2.38%12,000
2025-11-273,990.03,995.03,945.03,995.0+5.0+0.13%1,500
2025-11-263,930.03,990.03,925.03,990.0+40.0+1.01%4,400
2025-11-253,985.03,985.03,940.03,950.0+10.0+0.25%3,300
2025-11-213,875.03,985.03,875.03,940.0+40.0+1.03%9,100
2025-11-203,830.03,905.03,830.03,900.0+110.0+2.90%7,800
2025-11-193,820.03,855.03,790.03,790.0-20.0-0.52%5,200
2025-11-183,885.03,885.03,810.03,810.0-75.0-1.93%6,600
2025-11-173,935.03,950.03,860.03,885.0-20.0-0.51%3,300
2025-11-143,850.03,915.03,850.03,905.0+20.0+0.51%5,800
2025-11-133,790.03,885.03,790.03,885.0+115.0+3.05%9,200
2025-11-123,885.03,890.03,770.03,770.0-170.0-4.31%20,600
2025-11-113,895.04,000.03,810.03,940.0+45.0+1.16%23,600
2025-11-103,810.03,895.03,810.03,895.0+85.0+2.23%5,600
2025-11-073,805.03,845.03,775.03,810.0-50.0-1.30%4,200
2025-11-063,785.03,900.03,785.03,860.0+45.0+1.18%4,700
2025-11-053,855.03,875.03,750.03,815.0-60.0-1.55%12,300
2025-11-043,845.03,900.03,820.03,875.0+5.0+0.13%4,900
2025-10-313,920.03,920.03,870.03,870.0-35.0-0.90%2,800
2025-10-303,855.03,905.03,850.03,905.0+50.0+1.30%2,600
2025-10-293,950.03,950.03,855.03,855.0-95.0-2.41%3,300
2025-10-283,985.04,020.03,925.03,950.0-15.0-0.38%6,700
2025-10-274,000.04,025.03,955.03,965.0-15.0-0.38%8,100
2025-10-243,980.03,985.03,960.03,980.0+35.0+0.89%2,000
2025-10-233,920.03,945.03,910.03,945.0+20.0+0.51%3,400
2025-10-223,860.03,925.03,845.03,925.0+80.0+2.08%4,500
2025-10-213,920.03,920.03,845.03,845.0-75.0-1.91%3,000
2025-10-203,850.03,930.03,850.03,920.0+110.0+2.89%5,500
2025-10-173,880.03,885.03,805.03,810.0-70.0-1.80%4,300
2025-10-163,830.03,905.03,830.03,880.0+40.0+1.04%4,800
2025-10-153,735.03,840.03,735.03,840.0+110.0+2.95%7,600
2025-10-143,750.03,760.03,690.03,730.0-55.0-1.45%9,800
2025-10-103,845.03,875.03,780.03,785.0-90.0-2.32%7,300
2025-10-093,850.03,900.03,845.03,875.0+15.0+0.39%4,400
2025-10-083,895.03,895.03,855.03,860.0-10.0-0.26%3,100
2025-10-073,870.03,900.03,830.03,870.00.00.00%3,300
2025-10-063,910.03,925.03,860.03,870.0+10.0+0.26%5,800
2025-10-033,790.03,860.03,790.03,860.0+70.0+1.85%4,700
2025-10-023,840.03,880.03,790.03,790.0-30.0-0.79%4,800
2025-10-013,835.03,850.03,765.03,820.0-50.0-1.29%15,100
2025-09-303,885.03,955.03,840.03,870.0-85.0-2.15%14,300
2025-09-293,980.03,980.03,890.03,955.0-55.0-1.37%18,200
2025-09-264,045.04,045.04,000.04,010.0-35.0-0.87%10,700
2025-09-254,035.04,060.04,020.04,045.0+10.0+0.25%5,900
2025-09-244,075.04,075.04,035.04,035.0-5.0-0.12%5,500
2025-09-224,070.04,070.04,025.04,040.0-30.0-0.74%4,700
2025-09-194,050.04,130.04,015.04,070.0+35.0+0.87%10,200
2025-09-184,060.04,060.04,015.04,035.0-25.0-0.62%4,000
2025-09-174,100.04,100.04,020.04,060.0-35.0-0.85%3,500
2025-09-164,020.04,095.04,010.04,095.0+80.0+1.99%7,400
2025-09-124,000.04,025.03,980.04,015.0——6,700

直近120営業日分を表示