オーウイル(3143)の株価時系列情報
オーウイル(3143)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/05 | 1,776 | 1,776 | 1,767 | 1,767 | 4,000 |
| 2025/08/04 | 1,775 | 1,785 | 1,767 | 1,777 | 4,400 |
| 2025/08/01 | 1,770 | 1,825 | 1,770 | 1,778 | 4,500 |
| 2025/07/31 | 1,769 | 1,772 | 1,769 | 1,772 | 700 |
| 2025/07/30 | 1,775 | 1,776 | 1,765 | 1,770 | 2,500 |
| 2025/07/29 | 1,785 | 1,800 | 1,780 | 1,782 | 1,800 |
| 2025/07/28 | 1,808 | 1,808 | 1,780 | 1,786 | 8,600 |
| 2025/07/25 | 1,821 | 1,821 | 1,818 | 1,818 | 4,100 |
| 2025/07/24 | 1,802 | 1,817 | 1,790 | 1,813 | 4,200 |
| 2025/07/23 | 1,800 | 1,804 | 1,791 | 1,802 | 1,500 |
| 2025/07/22 | 1,771 | 1,807 | 1,771 | 1,804 | 1,700 |
| 2025/07/18 | 1,771 | 1,771 | 1,771 | 1,771 | 600 |
| 2025/07/17 | 1,780 | 1,780 | 1,780 | 1,780 | 2,400 |
| 2025/07/16 | 1,785 | 1,785 | 1,770 | 1,778 | 3,600 |
| 2025/07/15 | 1,798 | 1,798 | 1,786 | 1,786 | 600 |
| 2025/07/14 | 1,764 | 1,800 | 1,764 | 1,800 | 2,300 |
| 2025/07/11 | 1,763 | 1,771 | 1,762 | 1,762 | 1,500 |
| 2025/07/10 | 1,763 | 1,764 | 1,760 | 1,762 | 600 |
| 2025/07/09 | 1,741 | 1,750 | 1,740 | 1,750 | 800 |
| 2025/07/08 | 1,737 | 1,753 | 1,737 | 1,752 | 1,200 |
| 2025/07/07 | 1,747 | 1,755 | 1,740 | 1,755 | 6,500 |
| 2025/07/04 | 1,790 | 1,790 | 1,760 | 1,760 | 7,000 |
| 2025/07/03 | 1,738 | 1,835 | 1,731 | 1,774 | 18,700 |
| 2025/07/02 | 1,742 | 1,750 | 1,742 | 1,743 | 7,000 |
| 2025/07/01 | 1,752 | 1,778 | 1,739 | 1,742 | 6,000 |
| 2025/06/30 | 1,758 | 1,768 | 1,745 | 1,745 | 1,300 |
| 2025/06/27 | 1,736 | 1,780 | 1,736 | 1,757 | 3,900 |
| 2025/06/26 | 1,722 | 1,750 | 1,721 | 1,722 | 3,800 |
| 2025/06/25 | 1,721 | 1,722 | 1,707 | 1,722 | 1,500 |
| 2025/06/24 | 1,710 | 1,723 | 1,708 | 1,721 | 1,800 |
| 2025/06/23 | 1,716 | 1,735 | 1,701 | 1,728 | 4,200 |
| 2025/06/20 | 1,754 | 1,755 | 1,704 | 1,707 | 4,300 |
| 2025/06/19 | 1,752 | 1,781 | 1,752 | 1,753 | 800 |
| 2025/06/18 | 1,750 | 1,784 | 1,750 | 1,784 | 2,000 |
| 2025/06/17 | 1,757 | 1,760 | 1,751 | 1,751 | 900 |
| 2025/06/16 | 1,767 | 1,780 | 1,767 | 1,767 | 800 |
| 2025/06/13 | 1,787 | 1,791 | 1,751 | 1,762 | 1,600 |
| 2025/06/12 | 1,744 | 1,779 | 1,744 | 1,769 | 1,900 |
| 2025/06/11 | 1,749 | 1,754 | 1,743 | 1,743 | 1,700 |
| 2025/06/10 | 1,835 | 1,835 | 1,720 | 1,737 | 13,700 |
| 2025/06/09 | 1,697 | 1,775 | 1,693 | 1,755 | 12,300 |
| 2025/06/06 | 1,688 | 1,693 | 1,688 | 1,690 | 600 |
| 2025/06/05 | 1,689 | 1,689 | 1,689 | 1,689 | 500 |
| 2025/06/04 | 1,671 | 1,692 | 1,671 | 1,678 | 2,200 |
| 2025/06/03 | 1,662 | 1,683 | 1,662 | 1,671 | 5,800 |
| 2025/06/02 | 1,670 | 1,670 | 1,660 | 1,661 | 1,300 |
| 2025/05/30 | 1,666 | 1,670 | 1,666 | 1,670 | 2,300 |
| 2025/05/29 | 1,657 | 1,665 | 1,651 | 1,665 | 3,800 |
| 2025/05/28 | 1,659 | 1,659 | 1,659 | 1,659 | 600 |
| 2025/05/27 | 1,653 | 1,655 | 1,653 | 1,655 | 400 |
| 2025/05/26 | 1,656 | 1,658 | 1,655 | 1,656 | 1,400 |
| 2025/05/23 | 1,653 | 1,657 | 1,652 | 1,652 | 1,600 |
| 2025/05/22 | 1,652 | 1,656 | 1,640 | 1,656 | 5,400 |
| 2025/05/21 | 1,668 | 1,670 | 1,652 | 1,652 | 5,500 |
| 2025/05/20 | 1,687 | 1,687 | 1,682 | 1,685 | 4,200 |
| 2025/05/19 | 1,697 | 1,698 | 1,688 | 1,688 | 3,000 |
| 2025/05/16 | 1,713 | 1,713 | 1,697 | 1,697 | 3,400 |
| 2025/05/15 | 1,717 | 1,717 | 1,686 | 1,709 | 7,600 |
| 2025/05/14 | 1,776 | 1,776 | 1,712 | 1,717 | 1,300 |
| 2025/05/13 | 1,690 | 1,784 | 1,688 | 1,739 | 17,500 |
| 2025/05/12 | 1,875 | 1,888 | 1,686 | 1,686 | 16,700 |
| 2025/05/09 | 1,850 | 1,876 | 1,850 | 1,875 | 5,000 |
| 2025/05/08 | 1,852 | 1,852 | 1,851 | 1,851 | 400 |
| 2025/05/07 | 1,857 | 1,857 | 1,850 | 1,850 | 2,700 |
| 2025/05/02 | 1,869 | 1,869 | 1,856 | 1,856 | 1,100 |
| 2025/05/01 | 1,859 | 1,877 | 1,859 | 1,862 | 2,200 |
| 2025/04/30 | 1,849 | 1,909 | 1,832 | 1,851 | 45,400 |
| 2025/04/28 | 1,836 | 1,988 | 1,824 | 1,861 | 227,500 |
| 2025/04/25 | 1,811 | 1,846 | 1,811 | 1,832 | 2,100 |
| 2025/04/24 | 1,807 | 1,870 | 1,780 | 1,810 | 15,200 |
| 2025/04/23 | 1,819 | 1,825 | 1,807 | 1,810 | 1,300 |
| 2025/04/22 | 1,798 | 1,806 | 1,792 | 1,806 | 2,100 |
| 2025/04/21 | 1,756 | 1,765 | 1,756 | 1,765 | 400 |
| 2025/04/18 | 1,790 | 1,790 | 1,751 | 1,755 | 1,000 |
| 2025/04/17 | 1,793 | 1,793 | 1,770 | 1,770 | 200 |
| 2025/04/16 | 1,725 | 1,725 | 1,725 | 1,725 | 100 |
| 2025/04/15 | 1,814 | 1,814 | 1,760 | 1,761 | 1,200 |
| 2025/04/14 | 1,790 | 1,803 | 1,745 | 1,776 | 2,400 |
| 2025/04/11 | 1,650 | 1,849 | 1,650 | 1,745 | 66,400 |
| 2025/04/10 | 1,714 | 1,714 | 1,663 | 1,668 | 5,300 |
| 2025/04/09 | 1,648 | 1,715 | 1,635 | 1,636 | 3,200 |
| 2025/04/08 | 1,611 | 1,688 | 1,611 | 1,688 | 95,300 |
| 2025/04/07 | 1,580 | 1,706 | 1,411 | 1,571 | 96,700 |
| 2025/04/04 | 1,670 | 1,670 | 1,587 | 1,648 | 30,400 |
| 2025/04/03 | 1,736 | 1,753 | 1,710 | 1,710 | 5,000 |
| 2025/04/02 | 1,806 | 1,806 | 1,763 | 1,763 | 2,300 |
| 2025/04/01 | 1,806 | 1,806 | 1,806 | 1,806 | 1,200 |
| 2025/03/31 | 1,806 | 1,808 | 1,766 | 1,804 | 5,100 |
| 2025/03/28 | 1,846 | 1,846 | 1,806 | 1,810 | 2,200 |
| 2025/03/27 | 1,876 | 1,876 | 1,855 | 1,875 | 3,800 |
| 2025/03/26 | 1,866 | 1,883 | 1,866 | 1,866 | 900 |
| 2025/03/25 | 1,878 | 1,890 | 1,855 | 1,875 | 2,700 |
| 2025/03/24 | 1,853 | 1,900 | 1,853 | 1,878 | 3,600 |
| 2025/03/21 | 1,840 | 1,849 | 1,840 | 1,840 | 400 |
| 2025/03/19 | 1,849 | 1,849 | 1,822 | 1,844 | 1,500 |
| 2025/03/18 | 1,817 | 1,855 | 1,817 | 1,855 | 4,100 |
| 2025/03/17 | 1,815 | 1,826 | 1,815 | 1,817 | 1,300 |
| 2025/03/14 | 1,841 | 1,841 | 1,816 | 1,822 | 1,400 |
| 2025/03/13 | 1,845 | 1,845 | 1,837 | 1,837 | 200 |
| 2025/03/12 | 1,810 | 1,844 | 1,810 | 1,837 | 500 |
| 2025/03/11 | 1,810 | 1,849 | 1,800 | 1,803 | 36,600 |
| 2025/03/10 | 1,837 | 1,837 | 1,811 | 1,812 | 1,400 |
| 2025/03/07 | 1,812 | 1,817 | 1,801 | 1,817 | 1,300 |
| 2025/03/06 | 1,797 | 1,824 | 1,797 | 1,803 | 1,500 |
| 2025/03/05 | 1,795 | 1,822 | 1,792 | 1,798 | 3,100 |
| 2025/03/04 | 1,819 | 1,819 | 1,750 | 1,805 | 4,700 |
| 2025/03/03 | 1,808 | 1,831 | 1,808 | 1,831 | 700 |
| 2025/02/28 | 1,819 | 1,819 | 1,801 | 1,801 | 1,000 |
| 2025/02/27 | 1,809 | 1,810 | 1,808 | 1,810 | 700 |
| 2025/02/26 | 1,818 | 1,818 | 1,806 | 1,810 | 1,900 |
| 2025/02/25 | 1,820 | 1,837 | 1,820 | 1,825 | 1,600 |
| 2025/02/21 | 1,821 | 1,865 | 1,820 | 1,838 | 13,800 |
| 2025/02/20 | 1,839 | 1,839 | 1,817 | 1,835 | 2,600 |
| 2025/02/19 | 1,831 | 1,848 | 1,826 | 1,841 | 1,200 |
| 2025/02/18 | 1,838 | 1,838 | 1,826 | 1,832 | 1,900 |
| 2025/02/17 | 1,845 | 1,845 | 1,831 | 1,839 | 3,300 |
| 2025/02/14 | 1,825 | 1,840 | 1,825 | 1,840 | 43,200 |
| 2025/02/13 | 1,833 | 1,846 | 1,824 | 1,825 | 2,800 |
| 2025/02/12 | 1,907 | 1,907 | 1,833 | 1,833 | 12,900 |
| 2025/02/10 | 1,900 | 1,972 | 1,835 | 1,853 | 31,300 |
| 2025/02/07 | 1,900 | 1,900 | 1,898 | 1,900 | 2,300 |
| 2025/02/06 | 1,900 | 1,900 | 1,880 | 1,893 | 1,500 |
| 2025/02/05 | 1,897 | 1,899 | 1,864 | 1,895 | 1,900 |
| 2025/02/04 | 1,902 | 1,905 | 1,864 | 1,889 | 50,800 |
| 2025/02/03 | 1,886 | 1,900 | 1,852 | 1,895 | 3,900 |
| 2025/01/31 | 1,919 | 1,919 | 1,886 | 1,886 | 1,100 |
| 2025/01/30 | 1,900 | 1,901 | 1,888 | 1,901 | 1,100 |
| 2025/01/29 | 1,900 | 1,922 | 1,879 | 1,900 | 6,600 |
| 2025/01/28 | 1,860 | 1,900 | 1,822 | 1,886 | 26,900 |
| 2025/01/27 | 1,810 | 1,886 | 1,807 | 1,884 | 11,300 |
| 2025/01/24 | 1,804 | 1,807 | 1,800 | 1,807 | 2,800 |
| 2025/01/23 | 1,770 | 1,797 | 1,770 | 1,796 | 1,900 |
| 2025/01/22 | 1,787 | 1,809 | 1,774 | 1,774 | 3,800 |
| 2025/01/21 | 1,801 | 1,801 | 1,786 | 1,786 | 1,600 |
| 2025/01/20 | 1,802 | 1,817 | 1,800 | 1,801 | 800 |
| 2025/01/17 | 1,803 | 1,815 | 1,793 | 1,802 | 2,600 |
| 2025/01/16 | 1,804 | 1,827 | 1,804 | 1,809 | 1,400 |
| 2025/01/15 | 1,798 | 1,834 | 1,798 | 1,801 | 900 |
| 2025/01/14 | 1,800 | 1,832 | 1,790 | 1,797 | 3,500 |
| 2025/01/10 | 1,803 | 1,832 | 1,800 | 1,800 | 2,900 |
| 2025/01/09 | 1,833 | 1,834 | 1,806 | 1,806 | 2,800 |
| 2025/01/08 | 1,832 | 1,848 | 1,828 | 1,840 | 2,500 |
| 2025/01/07 | 1,846 | 1,848 | 1,833 | 1,834 | 1,800 |
| 2025/01/06 | 1,846 | 1,863 | 1,833 | 1,839 | 2,300 |
| 2024/12/30 | 1,858 | 1,863 | 1,835 | 1,849 | 5,600 |
| 2024/12/27 | 1,857 | 1,873 | 1,850 | 1,858 | 4,200 |
| 2024/12/26 | 1,857 | 1,886 | 1,841 | 1,845 | 7,300 |
| 2024/12/25 | 1,886 | 1,886 | 1,848 | 1,874 | 3,100 |
| 2024/12/24 | 1,902 | 1,902 | 1,857 | 1,874 | 2,600 |
| 2024/12/23 | 1,887 | 1,921 | 1,870 | 1,914 | 6,200 |
| 2024/12/20 | 1,860 | 1,879 | 1,844 | 1,867 | 2,600 |
| 2024/12/19 | 1,838 | 1,880 | 1,838 | 1,856 | 8,700 |
| 2024/12/18 | 1,846 | 1,924 | 1,841 | 1,901 | 16,300 |
| 2024/12/17 | 1,897 | 1,897 | 1,861 | 1,894 | 3,600 |
| 2024/12/16 | 1,866 | 1,910 | 1,844 | 1,895 | 10,700 |
| 2024/12/13 | 1,840 | 1,880 | 1,826 | 1,869 | 2,800 |
| 2024/12/12 | 1,812 | 1,849 | 1,812 | 1,840 | 4,700 |
| 2024/12/11 | 1,822 | 1,830 | 1,822 | 1,830 | 500 |
| 2024/12/10 | 1,847 | 1,847 | 1,806 | 1,820 | 2,200 |
| 2024/12/09 | 1,820 | 1,832 | 1,801 | 1,832 | 2,800 |
| 2024/12/06 | 1,837 | 1,837 | 1,811 | 1,819 | 1,900 |
| 2024/12/05 | 1,873 | 1,873 | 1,820 | 1,841 | 4,000 |
| 2024/12/04 | 1,827 | 1,873 | 1,825 | 1,873 | 7,300 |
| 2024/12/03 | 1,818 | 1,826 | 1,805 | 1,817 | 4,200 |
| 2024/12/02 | 1,795 | 1,815 | 1,793 | 1,815 | 3,200 |
| 2024/11/29 | 1,773 | 1,799 | 1,771 | 1,795 | 4,900 |
| 2024/11/28 | 1,786 | 1,804 | 1,785 | 1,800 | 3,000 |
| 2024/11/27 | 1,823 | 1,844 | 1,784 | 1,794 | 3,000 |
| 2024/11/26 | 1,855 | 1,870 | 1,822 | 1,822 | 4,600 |
| 2024/11/25 | 1,791 | 1,842 | 1,790 | 1,835 | 7,500 |
| 2024/11/22 | 1,734 | 1,768 | 1,733 | 1,768 | 11,300 |
| 2024/11/21 | 1,765 | 1,765 | 1,731 | 1,745 | 4,300 |
| 2024/11/20 | 1,758 | 1,777 | 1,750 | 1,768 | 900 |
| 2024/11/19 | 1,735 | 1,758 | 1,735 | 1,758 | 1,300 |
| 2024/11/18 | 1,744 | 1,755 | 1,730 | 1,755 | 1,300 |
| 2024/11/15 | 1,727 | 1,749 | 1,711 | 1,749 | 2,000 |
| 2024/11/14 | 1,742 | 1,759 | 1,724 | 1,727 | 5,300 |
| 2024/11/13 | 1,786 | 1,786 | 1,732 | 1,732 | 8,300 |
| 2024/11/12 | 1,903 | 1,906 | 1,777 | 1,790 | 19,800 |
| 2024/11/11 | 1,811 | 1,971 | 1,811 | 1,863 | 37,100 |
| 2024/11/08 | 1,850 | 1,850 | 1,792 | 1,801 | 2,600 |
| 2024/11/07 | 1,912 | 1,913 | 1,804 | 1,850 | 4,700 |
| 2024/11/06 | 1,830 | 1,946 | 1,830 | 1,875 | 21,900 |
| 2024/11/05 | 1,735 | 1,829 | 1,735 | 1,828 | 3,700 |
| 2024/11/01 | 1,797 | 1,797 | 1,732 | 1,733 | 4,000 |
| 2024/10/31 | 1,773 | 1,813 | 1,736 | 1,813 | 6,100 |
| 2024/10/30 | 1,867 | 1,909 | 1,728 | 1,790 | 32,600 |
| 2024/10/29 | 1,840 | 1,950 | 1,833 | 1,875 | 36,700 |
| 2024/10/28 | 1,632 | 1,847 | 1,632 | 1,816 | 46,200 |
| 2024/10/25 | 1,625 | 1,630 | 1,605 | 1,630 | 2,400 |
| 2024/10/24 | 1,619 | 1,633 | 1,613 | 1,624 | 4,700 |
| 2024/10/23 | 1,620 | 1,638 | 1,620 | 1,627 | 2,100 |
| 2024/10/22 | 1,656 | 1,656 | 1,618 | 1,653 | 2,200 |
| 2024/10/21 | 1,647 | 1,655 | 1,642 | 1,652 | 2,200 |
| 2024/10/18 | 1,663 | 1,663 | 1,648 | 1,648 | 1,000 |
| 2024/10/17 | 1,655 | 1,665 | 1,626 | 1,663 | 3,200 |
| 2024/10/16 | 1,663 | 1,669 | 1,651 | 1,655 | 1,400 |
| 2024/10/15 | 1,668 | 1,670 | 1,667 | 1,667 | 400 |
| 2024/10/11 | 1,669 | 1,689 | 1,668 | 1,668 | 31,300 |
| 2024/10/10 | 1,695 | 1,695 | 1,690 | 1,690 | 200 |