OceanaGold Corporation（OGC.TO）— 株価履歴

2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-09-02	39.79	41.05	39.79	40.21	+3.08%	707,615
2026-09-01	39.50	40.50	38.95	39.01	-4.32%	519,600
2026-08-31	41.47	41.47	40.21	40.77	-2.18%	845,800
2026-08-28	43.69	43.69	41.28	41.68	-4.45%	549,800
2026-08-27	42.97	43.88	42.59	43.62	+2.37%	862,500
2026-08-26	42.53	43.23	42.34	42.61	-1.59%	495,500
2026-08-25	42.52	43.52	42.17	43.30	+0.19%	972,000
2026-08-24	43.02	43.62	42.26	43.22	+1.10%	780,300
2026-08-21	43.30	43.80	42.35	42.75	+0.87%	1,528,400
2026-08-20	41.22	42.63	40.95	42.38	+1.48%	1,351,300
2026-08-19	39.86	41.84	39.84	41.76	+9.18%	1,604,900
2026-08-18	39.99	39.99	38.02	38.25	-6.39%	1,095,000
2026-08-17	40.00	41.40	39.73	40.86	+2.82%	1,461,500
2026-08-14	40.10	40.66	39.59	39.74	+0.40%	287,793
2026-08-13	39.77	40.16	39.09	39.58	-1.76%	1,552,894
2026-08-12	40.83	40.99	40.00	40.29	+0.70%	775,548
2026-08-11	39.80	40.27	39.50	40.01	+0.81%	1,017,049
2026-08-10	38.55	39.79	37.82	39.69	+1.41%	1,117,783
2026-08-07	38.66	39.28	37.82	39.14	+6.45%	1,242,824
2026-08-06	36.45	37.28	36.32	36.77	-2.39%	995,824
2026-08-05	36.54	38.08	36.50	37.67	+6.80%	784,141
2026-08-04	35.57	35.97	34.63	35.27	+4.35%	858,756
2026-07-31	34.31	34.47	33.50	33.80	-2.99%	525,934
2026-07-30	34.82	34.85	33.98	34.84	+2.26%	381,152
2026-07-29	33.84	35.00	33.44	34.07	+0.06%	1,070,310
2026-07-28	33.64	34.48	33.09	34.05	-0.21%	997,993
2026-07-27	33.84	34.12	33.09	34.12	+1.64%	615,291
2026-07-24	33.40	34.10	33.02	33.57	+1.27%	349,786
2026-07-23	33.68	33.68	32.71	33.15	-4.02%	673,168
2026-07-22	33.86	35.46	33.86	34.54	+4.45%	1,119,623
2026-07-21	32.05	33.11	31.84	33.07	+5.99%	751,716
2026-07-20	31.53	31.74	31.15	31.20	-0.70%	1,002,475
2026-07-17	30.92	31.85	30.67	31.42	-0.73%	459,791
2026-07-16	32.42	32.59	31.05	31.65	-4.21%	1,690,077
2026-07-15	33.35	33.45	32.29	33.04	-0.90%	1,164,029
2026-07-14	35.33	35.50	33.02	33.34	-2.31%	1,057,922
2026-07-13	34.47	34.84	33.81	34.13	-2.51%	479,566
2026-07-10	35.06	35.33	34.57	35.01	-0.65%	430,983
2026-07-09	34.88	35.66	34.50	35.24	+2.77%	1,033,754
2026-07-08	33.89	34.80	33.40	34.29	-1.64%	349,876
2026-07-07	36.30	36.70	34.53	34.86	-4.73%	1,195,285
2026-07-06	37.40	37.79	35.97	36.59	-3.58%	1,095,642
2026-07-03	37.57	38.10	37.57	37.95	+2.51%	142,275
2026-07-02	36.67	37.49	36.16	37.02	+4.14%	623,587
2026-06-30	35.49	35.73	34.79	35.55	-0.36%	479,206
2026-06-29	34.58	35.92	34.16	35.68	+1.42%	1,087,951
2026-06-26	34.76	36.38	34.76	35.18	+0.03%	1,114,525
2026-06-25	35.68	35.91	34.43	35.17	+1.74%	1,044,449
2026-06-24	33.91	35.27	33.76	34.57	-2.65%	859,975
2026-06-23	35.57	36.16	35.04	35.51	-4.57%	1,067,125
2026-06-22	37.00	37.46	36.62	37.21	+1.53%	1,010,767
2026-06-19	36.66	36.79	36.13	36.65	-1.90%	2,853,569
2026-06-18	39.13	39.97	36.46	37.36	-4.08%	1,283,147
2026-06-17	39.98	41.19	38.89	38.95	-2.70%	832,439
2026-06-16	39.75	40.14	38.79	40.03	+2.98%	1,218,557
2026-06-15	39.24	40.00	38.56	38.87	+6.00%	1,009,265
2026-06-12	36.11	37.01	35.27	36.67	+4.21%	1,026,031
2026-06-11	33.21	35.65	33.21	35.19	+5.01%	997,990
2026-06-10	33.69	35.29	33.28	33.51	-4.07%	792,533
2026-06-09	36.75	36.88	34.34	34.93	-4.20%	819,595
2026-06-08	35.84	37.04	35.73	36.46	+1.70%	703,665
2026-06-05	38.25	38.52	35.71	35.85	-8.73%	753,992
2026-06-04	39.50	40.45	39.20	39.28	+1.11%	389,941
2026-06-03	39.62	39.80	38.48	38.85	-3.62%	429,354
2026-06-02	40.20	40.55	39.27	40.31	+1.87%	458,308
2026-06-01	40.66	40.66	38.66	39.57	-4.97%	610,209
2026-05-29	40.64	42.04	40.37	41.64	+2.89%	919,927
2026-05-28	40.34	40.89	39.14	40.47	-0.10%	1,190,437
2026-05-27	41.29	41.69	40.46	40.51	-4.00%	811,971
2026-05-26	41.38	42.55	41.38	42.20	-0.12%	564,204
2026-05-25	41.01	42.25	40.99	42.25	+6.02%	144,853
2026-05-22	40.59	40.74	39.54	39.85	-1.82%	527,100
2026-05-21	40.66	41.62	40.50	40.59	-1.79%	389,461
2026-05-20	41.21	41.93	40.43	41.33	+1.37%	614,675
2026-05-19	42.78	42.85	40.71	40.77	-5.34%	1,044,448
2026-05-15	44.20	44.20	41.62	43.07	-6.19%	1,050,600
2026-05-14	47.18	47.18	45.41	45.91	-2.40%	784,573
2026-05-13	46.68	47.52	46.33	47.04	+0.79%	918,292
2026-05-12	44.26	46.84	44.14	46.67	+4.36%	996,256
2026-05-11	43.93	45.98	43.88	44.72	+2.45%	945,972
2026-05-08	42.00	43.85	41.99	43.65	+5.33%	917,763
2026-05-07	41.90	43.29	40.75	41.44	-3.96%	1,640,949
2026-05-06	42.20	43.67	42.20	43.15	+7.45%	784,720
2026-05-05	41.28	41.28	40.15	40.16	-1.11%	694,014
2026-05-04	40.69	41.69	40.46	40.61	-1.36%	675,635
2026-05-01	41.75	42.39	40.86	41.17	-2.12%	488,616
2026-04-30	42.29	42.74	41.66	42.06	+2.66%	641,223
2026-04-29	41.52	41.66	40.77	40.97	-2.66%	793,373
2026-04-28	43.21	43.51	41.77	42.09	-4.25%	714,977
2026-04-27	44.76	44.76	43.61	43.96	-1.92%	908,868
2026-04-24	45.08	45.08	44.13	44.82	+0.56%	477,050
2026-04-23	45.68	46.33	43.61	44.57	-3.90%	485,353
2026-04-22	46.37	47.16	46.15	46.38	+2.18%	403,498
2026-04-21	46.35	47.13	45.34	45.39	-2.62%	701,605
2026-04-20	46.60	47.01	45.40	46.61	-1.31%	941,931
2026-04-17	46.60	47.93	46.51	47.23	+3.23%	563,709
2026-04-16	45.83	46.45	45.60	45.75	+0.66%	554,305
2026-04-15	47.02	47.06	45.22	45.45	-3.77%	678,713
2026-04-14	47.77	48.26	47.12	47.23	+0.68%	534,636
2026-04-13	46.58	47.75	46.15	46.91	-0.42%	484,416
2026-04-10	46.85	47.92	46.76	47.11	+0.96%	632,765
2026-04-09	45.91	47.33	45.91	46.66	+1.52%	864,198
2026-04-08	47.73	48.05	45.18	45.96	+1.14%	1,253,775
2026-04-07	44.29	45.48	43.00	45.44	+2.64%	699,058
2026-04-06	44.58	45.12	44.11	44.27	-1.23%	589,201
2026-04-02	43.35	45.73	43.35	44.82	-1.78%	676,684
2026-04-01	45.13	47.03	44.70	45.63	+4.04%	765,001
2026-03-31	42.59	44.14	42.59	43.86	+5.28%	1,095,563
2026-03-30	42.00	42.71	41.10	41.66	+1.81%	753,080
2026-03-27	39.69	42.37	39.32	40.92	+3.00%	2,279,223
2026-03-26	40.89	41.86	39.51	39.73	-5.90%	970,972
2026-03-25	44.37	44.40	41.88	42.22	-0.09%	1,231,967
2026-03-24	42.35	42.55	40.90	42.26	-0.54%	862,467
2026-03-23	40.83	44.25	40.69	42.49	+4.66%	1,478,562
2026-03-20	41.80	42.17	40.00	40.60	-2.68%	3,408,334
2026-03-19	40.40	42.05	39.42	41.72	-5.70%	1,829,314
2026-03-18	43.78	45.29	43.02	44.24	-2.90%	1,282,622
2026-03-17	48.66	48.79	45.05	45.56	-5.34%	929,746
2026-03-16	47.31	49.55	47.17	48.13	+1.65%	1,363,238
2026-03-13	49.56	50.45	47.29	47.35	-5.41%	962,626
2026-03-12	50.24	51.29	49.65	50.06	-1.40%	621,711
2026-03-11	50.47	50.78	48.70	50.77	-0.76%	545,218
2026-03-10	51.74	52.16	50.56	51.16	+0.47%	649,782
2026-03-09	50.42	50.95	48.63	50.92	-2.28%	951,488
2026-03-06	49.91	52.24	49.10	52.11	+1.74%	911,841
2026-03-05	52.01	52.01	48.62	51.22	-2.81%	1,365,606
2026-03-04	54.67	54.98	51.97	52.70	-1.90%	904,476
2026-03-03	54.24	55.00	52.50	53.72	-7.65%	1,405,929
2026-03-02	58.42	59.20	56.00	58.17	+0.28%	1,013,010
2026-02-27	57.63	58.09	56.55	58.01	+0.80%	1,481,051
2026-02-26	57.80	57.80	56.33	57.55	-1.15%	1,098,670
2026-02-25	56.94	58.36	56.14	58.22	+2.66%	970,950
2026-02-24	55.63	57.25	54.60	56.71	-0.51%	1,217,739
2026-02-23	55.19	57.00	55.00	57.00	+4.64%	660,555
2026-02-20	52.17	54.82	52.13	54.47	+4.45%	1,552,119
2026-02-19	51.60	54.25	51.60	52.15	+0.00%	437,377
2026-02-18	50.19	52.27	49.50	52.15	+4.72%	1,331,983
2026-02-17	50.75	51.50	48.94	49.80	-5.59%	554,702
2026-02-13	50.79	53.19	50.33	52.75	+6.44%	541,251
2026-02-12	52.41	53.33	49.54	49.56	-5.96%	976,581
2026-02-11	52.20	52.81	50.34	52.70	+3.39%	570,573
2026-02-10	49.97	51.28	49.50	50.97	+1.80%	502,010
2026-02-09	47.30	50.11	47.29	50.07	+7.91%	752,524
2026-02-06	45.23	46.76	45.23	46.40	+5.14%	692,897
2026-02-05	46.32	47.80	43.84	44.13	-9.37%	1,083,883
2026-02-04	49.30	49.32	46.68	48.69	+1.46%	826,917
2026-02-03	48.38	48.98	46.77	47.99	+5.31%	906,978
2026-02-02	44.35	46.50	44.00	45.57	+3.29%	697,712
2026-01-30	46.88	47.50	43.62	44.12	-11.10%	1,152,933
2026-01-29	53.48	54.02	49.16	49.63	-6.57%	862,716
2026-01-28	51.25	53.21	51.05	53.12	+4.30%	932,953
2026-01-27	51.38	52.05	49.36	50.93	-1.85%	666,420
2026-01-26	52.03	53.73	51.55	51.89	+2.57%	673,563
2026-01-23	50.74	51.70	50.05	50.59	+0.72%	584,520
2026-01-22	48.47	51.24	48.47	50.23	+3.67%	791,065
2026-01-21	48.29	49.23	47.65	48.45	+1.38%	1,323,182
2026-01-20	47.65	47.98	46.50	47.79	+2.82%	564,748
2026-01-19	45.17	46.64	45.02	46.48	+3.59%	170,742
2026-01-16	45.04	45.51	43.98	44.87	-0.86%	299,412
2026-01-15	44.21	45.49	43.53	45.26	+0.76%	442,753
2026-01-14	44.86	45.30	44.07	44.92	+2.35%	436,590
2026-01-13	43.78	44.85	43.36	43.89	+0.80%	571,673
2026-01-12	43.31	44.93	43.10	43.54	+3.10%	696,352
2026-01-09	40.88	42.29	40.65	42.23	+3.58%	495,818
2026-01-08	40.94	41.47	39.79	40.77	-2.84%	759,181
2026-01-07	40.25	41.97	39.99	41.96	+1.45%	607,248
2026-01-06	40.62	42.07	40.62	41.36	+2.07%	499,087
2026-01-05	39.66	41.26	39.66	40.52	+4.57%	621,550
2026-01-02	39.60	39.60	37.19	38.75	-0.39%	354,806
2025-12-31	38.81	39.67	38.66	38.90	+0.05%	483,431
2025-12-30	38.74	39.48	38.34	38.88	+2.37%	551,791
2025-12-29	38.19	38.81	37.80	37.98	-3.92%	693,302
2025-12-24	39.97	40.48	38.95	39.53	-0.95%	151,130
2025-12-23	40.17	40.38	39.40	39.91	+0.03%	376,051
2025-12-22	39.94	41.34	39.76	39.90	+2.10%	1,077,347
2025-12-19	38.64	39.42	38.49	39.08	+2.60%	3,857,611
2025-12-18	38.11	38.50	37.43	38.09	-0.21%	1,233,157
2025-12-17	39.18	39.25	38.10	38.17	-0.99%	706,444
2025-12-16	38.32	39.16	38.06	38.55	+0.86%	982,400
2025-12-15	38.90	38.90	37.44	38.22	+0.24%	711,135
2025-12-12	39.37	39.75	37.62	38.13	-1.60%	828,228
2025-12-11	37.25	39.34	37.25	38.75	+4.28%	519,065
2025-12-10	36.82	37.50	35.64	37.16	-0.13%	598,630
2025-12-09	36.06	37.30	36.06	37.21	+3.59%	600,664
2025-12-08	35.40	36.44	35.19	35.92	+1.04%	1,764,665
2025-12-05	36.00	36.91	35.33	35.55	+0.17%	515,373
2025-12-04	34.44	35.72	34.44	35.49	+1.92%	379,436
2025-12-03	34.81	35.39	34.40	34.82	+1.31%	332,415
2025-12-02	35.21	35.32	33.76	34.37	-3.05%	450,365
2025-12-01	36.48	36.64	35.43	35.45	-1.45%	408,302
2025-11-28	35.38	36.18	35.37	35.97	+2.60%	332,796
2025-11-27	35.26	35.43	34.64	35.06	-1.07%	217,868
2025-11-26	33.84	35.45	33.53	35.44	+5.19%	743,364
2025-11-25	33.01	34.47	32.46	33.69	+2.09%	647,609
2025-11-24	31.97	33.59	31.93	33.00	+3.32%	1,082,774
2025-11-21	31.38	32.24	31.20	31.94	+1.56%	703,057
2025-11-20	33.63	33.82	31.05	31.45	-5.67%	651,251
2025-11-19	34.28	34.47	32.54	33.34	-0.95%	705,348
2025-11-18	34.03	34.36	33.00	33.66	-0.38%	602,538
2025-11-17	34.13	34.60	33.35	33.79	-1.83%	545,508
2025-11-14	33.51	34.72	33.07	34.42	-2.22%	818,997
2025-11-13	36.99	36.99	34.76	35.20	-3.88%	610,631
2025-11-12	34.77	36.92	34.77	36.62	+5.65%	790,683
2025-11-11	34.63	34.85	34.02	34.66	+1.46%	1,173,243
2025-11-10	34.35	34.73	33.70	34.16	+2.89%	736,717
2025-11-07	31.83	33.24	31.35	33.20	+4.63%	896,272
2025-11-06	32.07	32.26	31.16	31.73	+2.49%	879,945
2025-11-05	30.00	31.33	29.52	30.96	+4.03%	1,069,991
2025-11-04	30.51	30.76	29.74	29.76	-4.28%	972,039
2025-11-03	31.12	32.10	30.63	31.09	-0.89%	497,169
2025-10-31	31.35	31.66	30.84	31.37	+0.06%	1,010,928
2025-10-30	30.81	31.42	30.60	31.35	+2.42%	1,070,687
2025-10-29	31.48	31.95	30.53	30.61	+0.36%	1,089,068
2025-10-28	30.34	30.93	29.74	30.50	-1.61%	1,165,184
2025-10-27	31.02	31.50	30.16	31.00	-3.03%	926,816
2025-10-24	31.74	32.71	31.68	31.97	-0.87%	627,065
2025-10-23	32.33	32.50	31.86	32.25	+1.86%	785,024
2025-10-22	29.80	32.07	29.80	31.66	+2.29%	918,465
2025-10-21	31.05	32.05	30.20	30.95	-11.09%	1,063,508
2025-10-20	34.72	35.86	34.43	34.81	+2.50%	714,616
2025-10-17	36.00	36.00	33.29	33.96	-7.57%	1,094,302
2025-10-16	36.10	37.08	35.38	36.74	+3.32%	1,093,234
2025-10-15	34.91	36.11	34.90	35.56	+3.64%	742,868
2025-10-14	33.98	35.02	33.45	34.31	+3.41%	1,431,174
2025-10-10	32.59	33.40	32.50	33.18	+1.50%	880,873
2025-10-09	33.25	33.89	32.05	32.69	-1.15%	1,257,146
2025-10-08	32.48	33.22	32.04	33.07	+4.32%	832,076
2025-10-07	32.20	32.34	31.53	31.70	-1.43%	744,495
2025-10-06	31.45	32.63	31.45	32.16	+3.71%	616,383
2025-10-03	30.83	31.06	30.60	31.01	+1.34%	502,230
2025-10-02	31.41	31.41	29.70	30.60	-0.97%	772,672
2025-10-01	30.00	31.04	29.84	30.90	+4.01%	840,567
2025-09-30	28.86	29.90	28.85	29.71	+0.13%	945,680
2025-09-29	29.94	30.12	29.36	29.67	+2.13%	619,370
2025-09-26	28.59	29.17	28.17	29.05	+1.93%	785,362
2025-09-25	28.63	28.78	28.35	28.50	+0.71%	530,816
2025-09-24	29.50	29.75	28.26	28.30	-3.90%	673,120
2025-09-23	29.41	29.77	29.26	29.45	+0.68%	677,927
2025-09-22	28.14	29.25	28.09	29.25	+5.67%	1,103,420
2025-09-19	26.80	27.79	26.54	27.68	+2.98%	6,696,321
2025-09-18	26.94	27.19	26.63	26.88	-0.55%	807,863
2025-09-17	26.98	27.56	26.92	27.03	-1.39%	862,129
2025-09-16	28.32	28.40	26.99	27.41	-2.25%	1,755,661
2025-09-15	28.00	28.43	27.95	28.04	-0.53%	1,093,977
2025-09-12	28.39	28.44	28.09	28.19	+0.00%	854,356
2025-09-11	28.20	28.32	27.91	28.19	-0.32%	660,705
2025-09-10	27.36	28.32	27.36	28.28	+3.59%	669,570
2025-09-09	27.38	27.55	27.02	27.30	-0.07%	771,587
2025-09-08	27.51	27.69	27.14	27.32	+2.51%	859,743
2025-09-05	26.40	26.85	26.06	26.65	+2.30%	869,305

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：2月（+27.30%）。最も弱い月：3月（-24.60%）。日次データ2年分（2025–2026）に基づく。

1月+13.86%
2月+27.30%
3月-24.60%
4月-7.82%
5月+1.14%
6月-8.09%
7月-5.21%
8月+24.16%
9月+16.74%
10月+1.52%
11月+15.70%
12月+9.73%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

OceanaGold Corporation（OGC.TO）の直近終値は？

2026-09-02 時点で 40.21。Closelookデータレイクの日次価格記録より。

OGC.TO の52週高値・安値は？

直近52週間で高値 59.20、安値 24.98（2026-09-02 時点）。

OceanaGold Corporation が歴史的に最も強い月と弱い月は？

歴史的に、OGC.TO の最も強い月は 2月（平均 +27.30%）、最も弱い月は 3月（平均 -24.60%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー301本から計算。