暗号資産
FISCO BTC Index
7/25 21:38:17
17,184,640
6084 マザーズ サービス業
オウチーノ
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018/9/25 | 3,075.0 | 3,400.0 | 3,075.0 | 3,390.0 | 35,400 | 3,390.0 |
| 2018/9/21 | 2,999.0 | 3,230.0 | 2,997.0 | 3,215.0 | 17,000 | 3,215.0 |
| 2018/9/20 | 3,180.0 | 3,180.0 | 3,065.0 | 3,095.0 | 16,000 | 3,095.0 |
| 2018/9/19 | 3,255.0 | 3,285.0 | 3,170.0 | 3,185.0 | 9,400 | 3,185.0 |
| 2018/9/18 | 3,255.0 | 3,320.0 | 3,255.0 | 3,270.0 | 11,400 | 3,270.0 |
| 2018/9/14 | 3,350.0 | 3,355.0 | 3,200.0 | 3,330.0 | 16,200 | 3,330.0 |
| 2018/9/13 | 3,330.0 | 3,380.0 | 3,220.0 | 3,290.0 | 10,600 | 3,290.0 |
| 2018/9/12 | 3,480.0 | 3,480.0 | 3,335.0 | 3,385.0 | 5,000 | 3,385.0 |
| 2018/9/11 | 3,450.0 | 3,485.0 | 3,380.0 | 3,460.0 | 13,100 | 3,460.0 |
| 2018/9/10 | 3,210.0 | 3,395.0 | 3,130.0 | 3,395.0 | 13,700 | 3,395.0 |
| 2018/9/7 | 3,200.0 | 3,200.0 | 3,015.0 | 3,140.0 | 9,700 | 3,140.0 |
| 2018/9/6 | 3,250.0 | 3,335.0 | 3,220.0 | 3,230.0 | 7,200 | 3,230.0 |
| 2018/9/5 | 3,390.0 | 3,500.0 | 3,305.0 | 3,305.0 | 10,500 | 3,305.0 |
| 2018/9/4 | 3,510.0 | 3,580.0 | 3,390.0 | 3,460.0 | 21,000 | 3,460.0 |
| 2018/9/3 | 3,380.0 | 3,630.0 | 3,345.0 | 3,515.0 | 44,900 | 3,515.0 |
| 2018/8/31 | 3,205.0 | 3,300.0 | 3,185.0 | 3,255.0 | 4,900 | 3,255.0 |
| 2018/8/30 | 3,340.0 | 3,340.0 | 3,225.0 | 3,250.0 | 3,400 | 3,250.0 |
| 2018/8/29 | 3,290.0 | 3,345.0 | 3,245.0 | 3,315.0 | 8,000 | 3,315.0 |
| 2018/8/28 | 3,290.0 | 3,290.0 | 3,170.0 | 3,290.0 | 5,400 | 3,290.0 |
| 2018/8/27 | 3,170.0 | 3,240.0 | 3,170.0 | 3,240.0 | 6,300 | 3,240.0 |