日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 494 498 494 498 3,600
2010/12/29 494 494 494 494 500
2010/12/28 495 498 490 498 6,300
2010/12/27 490 493 490 490 3,000
2010/12/24 490 498 482 482 3,700
2010/12/22 488 488 482 486 2,500
2010/12/21 488 489 484 488 4,800
2010/12/20 489 490 485 490 4,100
2010/12/17 485 490 476 490 2,500
2010/12/16 484 485 472 485 8,100
2010/12/15 480 485 476 480 3,600
2010/12/14 477 483 477 483 8,900
2010/12/13 485 485 476 476 3,100
2010/12/10 484 484 484 484 2,900
2010/12/09 481 485 481 481 1,500
2010/12/08 480 485 480 480 1,300
2010/12/07 482 482 478 479 3,200
2010/12/06 475 479 475 479 400
2010/12/03 471 477 470 475 1,800
2010/12/02 469 470 469 470 500
2010/12/01 473 473 468 468 600
2010/11/30 473 473 473 473 300
2010/11/29 470 473 470 473 2,800
2010/11/26 470 470 466 466 2,900
2010/11/25 470 470 465 470 4,700
2010/11/24 465 470 465 470 1,600
2010/11/22 468 470 464 468 2,100
2010/11/19 462 462 462 462 900
2010/11/18 465 465 463 463 1,400
2010/11/17 459 460 459 460 600
2010/11/16 461 461 460 460 1,100
2010/11/15 461 463 461 463 1,200
2010/11/12 461 466 460 466 500
2010/11/11 467 467 466 466 300
2010/11/10 461 468 457 457 3,200
2010/11/09 462 462 462 462 200
2010/11/08 468 468 468 468 100
2010/11/05 464 469 464 469 1,200
2010/11/04 469 469 469 469 500
2010/11/02 462 469 462 469 1,100
2010/11/01 467 467 467 467 100
2010/10/29 460 462 460 462 3,400
2010/10/28 461 461 461 461 2,200
2010/10/27 469 469 469 469 700
2010/10/26 467 467 461 461 400
2010/10/25 470 470 470 470 2,000
2010/10/22 462 465 462 465 1,400
2010/10/21 462 462 459 462 1,400
2010/10/20 462 463 459 459 800
2010/10/19 463 463 461 461 800
2010/10/18 463 463 463 463 700
2010/10/15 0 0 0 463 0
2010/10/14 469 469 463 463 1,600
2010/10/13 465 467 463 463 2,800
2010/10/12 461 469 460 465 600
2010/10/08 465 465 460 465 1,000
2010/10/07 460 469 459 469 1,500
2010/10/06 461 461 459 459 900
2010/10/05 467 467 459 460 2,100
2010/10/04 469 469 469 469 700
2010/10/01 0 0 0 464 0
2010/09/30 469 470 464 464 5,300
2010/09/29 468 469 458 469 1,100
2010/09/28 469 470 465 470 1,400
2010/09/27 463 469 463 469 200
2010/09/24 471 471 468 468 3,000
2010/09/22 470 470 462 465 1,400
2010/09/21 470 470 470 470 500
2010/09/17 470 470 470 470 300
2010/09/16 455 461 453 458 7,300
2010/09/15 464 471 464 471 2,600
2010/09/14 462 464 462 464 1,200
2010/09/13 456 459 456 458 1,300
2010/09/10 452 463 452 463 2,400
2010/09/09 458 462 452 452 6,300
2010/09/08 454 455 454 455 500
2010/09/07 450 458 450 458 6,300
2010/09/06 449 449 449 449 1,000
2010/09/03 452 452 450 450 200
2010/09/02 453 453 450 450 1,100
2010/09/01 450 453 449 453 3,800
2010/08/31 452 452 448 450 4,700
2010/08/30 451 453 451 452 2,000
2010/08/27 450 454 449 449 11,500
2010/08/26 454 466 454 466 2,400
2010/08/25 469 469 469 469 1,300
2010/08/24 460 460 450 459 1,300
2010/08/23 456 460 453 460 2,500
2010/08/20 455 456 455 455 1,400
2010/08/19 455 456 455 455 3,200
2010/08/18 469 469 469 469 1,100
2010/08/17 450 460 450 460 2,200
2010/08/16 465 465 465 465 500
2010/08/13 465 466 465 466 700
2010/08/12 465 465 444 455 5,600
2010/08/11 480 480 448 460 1,900
2010/08/10 480 480 470 473 3,600
2010/08/09 485 485 477 480 3,000
2010/08/06 482 482 482 482 200
2010/08/05 482 482 482 482 100
2010/08/04 485 485 483 483 1,300
2010/08/03 490 490 488 488 600
2010/08/02 491 491 486 486 600
2010/07/30 491 491 490 491 2,600
2010/07/29 485 494 482 490 2,000
2010/07/28 0 0 0 487 0
2010/07/27 481 487 481 487 1,400
2010/07/26 485 487 485 485 700
2010/07/23 498 498 493 493 11,100
2010/07/22 475 475 470 475 3,000
2010/07/21 480 480 473 473 600
2010/07/20 477 480 477 480 400
2010/07/16 480 480 475 477 1,100
2010/07/15 480 480 480 480 100
2010/07/14 473 480 473 480 800
2010/07/13 473 473 472 472 300
2010/07/12 479 480 472 479 1,300
2010/07/09 469 471 469 470 1,400
2010/07/08 470 480 470 471 4,100
2010/07/07 478 478 471 475 1,600
2010/07/06 470 475 470 475 400
2010/07/05 472 480 467 480 4,200
2010/07/02 0 0 0 472 0
2010/07/01 462 472 462 472 600
2010/06/30 467 467 467 467 1,300
2010/06/29 477 480 473 473 2,600
2010/06/28 478 478 478 478 500
2010/06/25 479 479 467 467 1,800
2010/06/24 477 477 471 473 700
2010/06/23 475 475 475 475 100
2010/06/22 473 473 473 473 100
2010/06/21 475 478 475 476 800
2010/06/18 476 476 472 472 400
2010/06/17 466 475 466 473 600
2010/06/16 476 481 476 476 900
2010/06/15 486 486 485 485 2,300
2010/06/14 473 473 470 470 200
2010/06/11 470 471 455 455 1,800
2010/06/10 476 476 458 471 4,500
2010/06/09 468 473 456 456 3,200
2010/06/08 466 468 466 466 900
2010/06/07 470 473 465 469 700
2010/06/04 476 476 471 471 300
2010/06/03 470 470 470 470 100
2010/06/02 470 470 470 470 200
2010/06/01 480 480 477 477 500
2010/05/31 480 480 480 480 500
2010/05/28 470 477 470 477 600
2010/05/27 0 0 0 464 0
2010/05/26 455 466 455 464 1,600
2010/05/25 469 469 458 460 2,600
2010/05/24 465 470 463 469 1,400
2010/05/21 455 467 455 467 2,000
2010/05/20 468 470 468 470 200
2010/05/19 475 475 450 470 10,500
2010/05/18 475 475 475 475 100
2010/05/17 482 487 471 480 6,900
2010/05/14 500 500 482 482 10,600
2010/05/13 479 500 475 500 7,500
2010/05/12 479 479 473 479 2,200
2010/05/11 468 473 468 469 1,500
2010/05/10 467 469 463 467 2,900
2010/05/07 470 470 454 463 12,900
2010/05/06 477 477 472 472 5,800
2010/04/30 478 479 471 479 4,200
2010/04/28 473 477 470 473 7,300
2010/04/27 478 480 475 475 3,000
2010/04/26 478 478 475 475 6,700
2010/04/23 485 485 477 478 1,800
2010/04/22 475 476 473 475 2,100
2010/04/21 475 475 470 472 3,700
2010/04/20 475 475 473 474 5,600
2010/04/19 475 477 473 475 4,300
2010/04/16 480 480 476 476 8,200
2010/04/15 478 480 478 479 7,200
2010/04/14 475 477 472 475 3,600
2010/04/13 480 480 475 475 3,000
2010/04/12 477 479 477 479 4,900
2010/04/09 475 477 475 477 3,600
2010/04/08 471 475 471 475 700
2010/04/07 480 480 471 471 10,300
2010/04/06 481 481 472 472 4,000
2010/04/05 477 480 475 476 5,400
2010/04/02 475 485 474 475 2,300
2010/04/01 480 485 475 475 1,600
2010/03/31 470 485 470 481 4,200
2010/03/30 478 480 478 480 8,100
2010/03/29 483 483 474 478 13,000
2010/03/26 515 518 515 515 19,100
2010/03/25 516 517 511 515 11,300
2010/03/24 520 520 511 514 4,200
2010/03/23 511 520 510 515 12,100
2010/03/19 514 515 507 514 11,100
2010/03/18 510 514 509 509 1,000
2010/03/17 506 516 505 514 2,800
2010/03/16 505 510 504 510 7,500
2010/03/15 498 515 498 510 7,300
2010/03/12 495 499 494 498 1,400
2010/03/11 492 499 488 498 15,500
2010/03/10 491 495 490 495 7,900
2010/03/09 488 490 488 490 3,500
2010/03/08 482 488 482 487 5,800
2010/03/05 483 490 482 482 4,100
2010/03/04 485 489 473 482 3,500
2010/03/03 488 490 481 490 6,600
2010/03/02 479 498 477 498 3,800
2010/03/01 479 480 475 480 6,300
2010/02/26 480 480 476 480 900
2010/02/25 485 486 474 474 6,000
2010/02/24 484 484 482 483 1,700
2010/02/23 485 486 478 482 2,800
2010/02/22 477 487 477 486 3,300
2010/02/19 484 487 482 487 3,600
2010/02/18 481 484 480 483 1,700
2010/02/17 480 487 479 487 3,300
2010/02/16 476 490 476 490 6,200
2010/02/15 479 480 478 478 3,900
2010/02/12 478 482 478 480 600
2010/02/10 471 486 471 476 2,600
2010/02/09 473 474 461 474 7,400
2010/02/08 485 495 473 475 24,600
2010/02/05 517 518 512 513 2,400
2010/02/04 530 530 525 525 1,100
2010/02/03 529 529 511 525 1,600
2010/02/02 530 530 525 525 300
2010/02/01 532 532 526 526 2,200
2010/01/29 530 534 528 528 2,200
2010/01/28 531 531 526 526 2,500
2010/01/27 530 536 529 536 1,700
2010/01/26 533 538 528 536 2,900
2010/01/25 530 536 528 530 3,700
2010/01/22 525 529 523 525 2,700
2010/01/21 523 524 523 524 3,300
2010/01/20 520 524 512 524 1,300
2010/01/19 521 524 514 524 1,300
2010/01/18 519 519 510 510 2,000
2010/01/15 506 519 506 519 1,400
2010/01/14 505 510 504 505 800
2010/01/13 515 515 505 505 1,300
2010/01/12 511 515 505 505 8,600
2010/01/08 505 509 502 509 1,500
2010/01/07 504 508 504 508 600
2010/01/06 501 503 500 502 3,100
2010/01/05 507 511 507 511 2,200
2010/01/04 510 510 501 502 2,300

このページの先頭へ