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 |
---|---|---|---|---|---|
2015/12/30 | 799 | 806 | 798 | 805 | 7,200 |
2015/12/29 | 797 | 800 | 796 | 799 | 3,500 |
2015/12/28 | 796 | 802 | 796 | 800 | 7,000 |
2015/12/25 | 794 | 798 | 793 | 794 | 9,300 |
2015/12/24 | 800 | 800 | 795 | 795 | 4,700 |
2015/12/22 | 799 | 799 | 792 | 799 | 5,100 |
2015/12/21 | 797 | 799 | 794 | 797 | 6,500 |
2015/12/18 | 801 | 804 | 797 | 797 | 13,300 |
2015/12/17 | 802 | 805 | 801 | 803 | 6,100 |
2015/12/16 | 802 | 810 | 798 | 799 | 8,900 |
2015/12/15 | 796 | 802 | 795 | 802 | 21,400 |
2015/12/14 | 795 | 797 | 789 | 795 | 22,400 |
2015/12/11 | 796 | 797 | 794 | 795 | 7,400 |
2015/12/10 | 795 | 797 | 793 | 797 | 7,300 |
2015/12/09 | 795 | 796 | 793 | 795 | 3,500 |
2015/12/08 | 797 | 798 | 794 | 795 | 3,700 |
2015/12/07 | 800 | 800 | 795 | 797 | 7,700 |
2015/12/04 | 792 | 795 | 791 | 794 | 5,900 |
2015/12/03 | 793 | 794 | 792 | 793 | 4,600 |
2015/12/02 | 796 | 796 | 793 | 794 | 9,500 |
2015/12/01 | 793 | 796 | 793 | 794 | 5,200 |
2015/11/30 | 797 | 799 | 792 | 797 | 16,800 |
2015/11/27 | 796 | 797 | 794 | 796 | 6,700 |
2015/11/26 | 793 | 796 | 793 | 796 | 4,300 |
2015/11/25 | 793 | 794 | 791 | 792 | 11,200 |
2015/11/24 | 794 | 796 | 789 | 791 | 29,000 |
2015/11/20 | 795 | 799 | 794 | 794 | 98,400 |
2015/11/19 | 815 | 815 | 804 | 808 | 8,700 |
2015/11/18 | 808 | 817 | 805 | 813 | 4,200 |
2015/11/17 | 810 | 810 | 804 | 810 | 2,200 |
2015/11/16 | 800 | 810 | 798 | 810 | 6,400 |
2015/11/13 | 806 | 810 | 798 | 805 | 13,400 |
2015/11/12 | 813 | 821 | 810 | 821 | 4,700 |
2015/11/11 | 821 | 821 | 806 | 813 | 7,500 |
2015/11/10 | 820 | 832 | 815 | 821 | 29,500 |
2015/11/09 | 820 | 832 | 820 | 832 | 26,000 |
2015/11/06 | 807 | 808 | 801 | 803 | 7,400 |
2015/11/05 | 814 | 814 | 802 | 809 | 7,700 |
2015/11/04 | 803 | 813 | 798 | 810 | 17,200 |
2015/11/02 | 800 | 800 | 794 | 799 | 13,500 |
2015/10/30 | 789 | 793 | 789 | 793 | 3,600 |
2015/10/29 | 793 | 793 | 785 | 790 | 3,800 |
2015/10/28 | 792 | 794 | 790 | 790 | 2,200 |
2015/10/27 | 795 | 795 | 784 | 788 | 8,600 |
2015/10/26 | 792 | 795 | 789 | 793 | 9,200 |
2015/10/23 | 804 | 805 | 789 | 789 | 13,900 |
2015/10/22 | 797 | 804 | 794 | 798 | 10,800 |
2015/10/21 | 792 | 795 | 790 | 795 | 5,400 |
2015/10/20 | 789 | 791 | 789 | 790 | 4,300 |
2015/10/19 | 797 | 797 | 785 | 785 | 6,200 |
2015/10/16 | 775 | 780 | 771 | 780 | 2,700 |
2015/10/15 | 771 | 773 | 768 | 773 | 800 |
2015/10/14 | 771 | 771 | 768 | 769 | 4,900 |
2015/10/13 | 776 | 777 | 770 | 773 | 8,000 |
2015/10/09 | 776 | 776 | 768 | 776 | 1,200 |
2015/10/08 | 770 | 776 | 768 | 776 | 1,600 |
2015/10/07 | 770 | 770 | 765 | 770 | 700 |
2015/10/06 | 768 | 770 | 767 | 770 | 1,300 |
2015/10/05 | 763 | 768 | 755 | 768 | 1,800 |
2015/10/02 | 762 | 765 | 755 | 756 | 8,300 |
2015/10/01 | 765 | 765 | 757 | 763 | 1,000 |
2015/09/30 | 759 | 760 | 753 | 757 | 1,600 |
2015/09/29 | 771 | 776 | 745 | 748 | 8,600 |
2015/09/28 | 749 | 777 | 748 | 776 | 7,900 |
2015/09/25 | 757 | 761 | 743 | 749 | 3,800 |
2015/09/24 | 752 | 757 | 752 | 757 | 1,100 |
2015/09/18 | 762 | 762 | 751 | 753 | 4,000 |
2015/09/17 | 760 | 762 | 757 | 762 | 2,700 |
2015/09/16 | 768 | 768 | 755 | 755 | 3,600 |
2015/09/15 | 770 | 770 | 760 | 770 | 1,200 |
2015/09/14 | 757 | 770 | 757 | 770 | 4,100 |
2015/09/11 | 762 | 772 | 750 | 757 | 12,000 |
2015/09/10 | 769 | 769 | 754 | 754 | 800 |
2015/09/09 | 755 | 765 | 745 | 765 | 4,700 |
2015/09/08 | 744 | 754 | 739 | 742 | 9,400 |
2015/09/07 | 760 | 760 | 739 | 744 | 5,200 |
2015/09/04 | 775 | 775 | 750 | 760 | 4,400 |
2015/09/03 | 769 | 777 | 769 | 775 | 11,800 |
2015/09/02 | 750 | 766 | 750 | 756 | 5,600 |
2015/09/01 | 780 | 780 | 766 | 766 | 1,400 |
2015/08/31 | 771 | 780 | 762 | 780 | 3,900 |
2015/08/28 | 760 | 773 | 760 | 765 | 4,400 |
2015/08/27 | 748 | 767 | 748 | 760 | 11,400 |
2015/08/26 | 750 | 769 | 744 | 746 | 13,800 |
2015/08/25 | 717 | 758 | 710 | 723 | 13,900 |
2015/08/24 | 765 | 765 | 750 | 750 | 26,500 |
2015/08/21 | 786 | 786 | 780 | 780 | 7,700 |
2015/08/20 | 792 | 795 | 790 | 791 | 3,300 |
2015/08/19 | 795 | 798 | 795 | 795 | 1,100 |
2015/08/18 | 800 | 800 | 795 | 795 | 7,600 |
2015/08/17 | 800 | 800 | 793 | 799 | 4,600 |
2015/08/14 | 796 | 800 | 796 | 800 | 1,300 |
2015/08/13 | 797 | 798 | 796 | 798 | 2,100 |
2015/08/12 | 798 | 800 | 794 | 796 | 6,500 |
2015/08/11 | 803 | 807 | 800 | 801 | 24,900 |
2015/08/10 | 794 | 794 | 792 | 792 | 4,700 |
2015/08/07 | 797 | 797 | 794 | 794 | 1,900 |
2015/08/06 | 796 | 798 | 796 | 797 | 4,500 |
2015/08/05 | 795 | 797 | 793 | 795 | 2,300 |
2015/08/04 | 794 | 798 | 793 | 794 | 5,500 |
2015/08/03 | 793 | 796 | 793 | 794 | 2,700 |
2015/07/31 | 796 | 797 | 792 | 796 | 9,100 |
2015/07/30 | 797 | 799 | 796 | 797 | 1,700 |
2015/07/29 | 796 | 801 | 793 | 795 | 5,100 |
2015/07/28 | 795 | 798 | 793 | 798 | 4,100 |
2015/07/27 | 797 | 803 | 795 | 799 | 17,700 |
2015/07/24 | 795 | 799 | 793 | 796 | 13,500 |
2015/07/23 | 791 | 794 | 791 | 793 | 11,700 |
2015/07/22 | 788 | 795 | 787 | 793 | 75,100 |
2015/07/21 | 799 | 804 | 798 | 798 | 7,500 |
2015/07/17 | 802 | 804 | 798 | 800 | 8,500 |
2015/07/16 | 798 | 802 | 798 | 802 | 3,000 |
2015/07/15 | 801 | 801 | 790 | 800 | 2,100 |
2015/07/14 | 785 | 801 | 785 | 801 | 4,000 |
2015/07/13 | 777 | 786 | 777 | 782 | 1,000 |
2015/07/10 | 770 | 780 | 770 | 779 | 2,800 |
2015/07/09 | 781 | 781 | 768 | 780 | 9,400 |
2015/07/08 | 801 | 801 | 789 | 790 | 9,200 |
2015/07/07 | 791 | 801 | 791 | 801 | 2,000 |
2015/07/06 | 791 | 796 | 791 | 791 | 2,800 |
2015/07/03 | 797 | 797 | 791 | 793 | 6,400 |
2015/07/02 | 799 | 802 | 798 | 799 | 2,600 |
2015/07/01 | 798 | 801 | 796 | 801 | 2,100 |
2015/06/30 | 796 | 800 | 796 | 799 | 3,200 |
2015/06/29 | 798 | 800 | 795 | 796 | 5,600 |
2015/06/26 | 800 | 800 | 800 | 800 | 1,500 |
2015/06/25 | 799 | 801 | 798 | 801 | 2,600 |
2015/06/24 | 803 | 803 | 799 | 799 | 4,300 |
2015/06/23 | 800 | 801 | 800 | 801 | 1,700 |
2015/06/22 | 795 | 800 | 795 | 800 | 4,100 |
2015/06/19 | 803 | 803 | 799 | 799 | 1,100 |
2015/06/18 | 801 | 802 | 786 | 802 | 4,400 |
2015/06/17 | 800 | 804 | 795 | 804 | 1,600 |
2015/06/16 | 800 | 800 | 795 | 795 | 3,600 |
2015/06/15 | 799 | 800 | 795 | 799 | 6,800 |
2015/06/12 | 787 | 795 | 787 | 794 | 8,700 |
2015/06/11 | 781 | 782 | 781 | 781 | 700 |
2015/06/10 | 789 | 789 | 781 | 782 | 2,100 |
2015/06/09 | 788 | 788 | 781 | 781 | 1,800 |
2015/06/08 | 788 | 789 | 788 | 789 | 900 |
2015/06/05 | 788 | 789 | 788 | 788 | 1,300 |
2015/06/04 | 788 | 789 | 788 | 789 | 2,300 |
2015/06/03 | 780 | 784 | 780 | 784 | 600 |
2015/06/02 | 780 | 785 | 780 | 780 | 2,400 |
2015/06/01 | 783 | 783 | 782 | 782 | 900 |
2015/05/29 | 785 | 785 | 780 | 784 | 800 |
2015/05/28 | 781 | 785 | 778 | 783 | 3,300 |
2015/05/27 | 780 | 780 | 776 | 776 | 1,800 |
2015/05/26 | 780 | 780 | 779 | 780 | 2,600 |
2015/05/25 | 775 | 776 | 775 | 776 | 1,200 |
2015/05/22 | 776 | 776 | 773 | 775 | 800 |
2015/05/21 | 776 | 776 | 776 | 776 | 500 |
2015/05/20 | 783 | 784 | 776 | 776 | 2,300 |
2015/05/19 | 778 | 781 | 778 | 780 | 2,300 |
2015/05/18 | 778 | 779 | 772 | 772 | 1,400 |
2015/05/15 | 770 | 775 | 768 | 775 | 2,800 |
2015/05/14 | 770 | 770 | 767 | 768 | 1,900 |
2015/05/13 | 755 | 770 | 754 | 770 | 16,100 |
2015/05/12 | 754 | 754 | 750 | 752 | 2,100 |
2015/05/11 | 753 | 755 | 753 | 754 | 1,200 |
2015/05/08 | 755 | 757 | 752 | 752 | 400 |
2015/05/07 | 758 | 758 | 755 | 755 | 1,200 |
2015/05/01 | 770 | 770 | 758 | 758 | 3,700 |
2015/04/30 | 760 | 770 | 758 | 758 | 5,700 |
2015/04/28 | 746 | 774 | 742 | 756 | 10,100 |
2015/04/27 | 746 | 749 | 742 | 745 | 5,300 |
2015/04/24 | 746 | 747 | 745 | 747 | 6,700 |
2015/04/23 | 750 | 750 | 748 | 748 | 1,100 |
2015/04/22 | 754 | 754 | 748 | 749 | 3,500 |
2015/04/21 | 753 | 754 | 752 | 754 | 2,400 |
2015/04/20 | 753 | 753 | 750 | 751 | 1,500 |
2015/04/17 | 750 | 753 | 749 | 753 | 3,400 |
2015/04/16 | 749 | 750 | 746 | 750 | 1,800 |
2015/04/15 | 746 | 750 | 746 | 749 | 2,100 |
2015/04/14 | 747 | 750 | 745 | 746 | 1,400 |
2015/04/13 | 750 | 752 | 745 | 745 | 2,300 |
2015/04/10 | 749 | 750 | 743 | 750 | 4,200 |
2015/04/09 | 750 | 750 | 749 | 750 | 2,000 |
2015/04/08 | 750 | 751 | 749 | 750 | 2,700 |
2015/04/07 | 749 | 750 | 745 | 749 | 2,300 |
2015/04/06 | 753 | 753 | 742 | 750 | 7,100 |
2015/04/03 | 759 | 759 | 750 | 753 | 3,000 |
2015/04/02 | 760 | 760 | 749 | 755 | 1,000 |
2015/04/01 | 752 | 756 | 750 | 753 | 5,200 |
2015/03/31 | 761 | 762 | 753 | 758 | 6,800 |
2015/03/30 | 760 | 763 | 760 | 763 | 2,500 |
2015/03/27 | 757 | 770 | 757 | 760 | 16,600 |
2015/03/26 | 810 | 811 | 801 | 802 | 13,100 |
2015/03/25 | 813 | 813 | 810 | 812 | 4,200 |
2015/03/24 | 810 | 813 | 809 | 811 | 7,000 |
2015/03/23 | 809 | 810 | 809 | 809 | 3,200 |
2015/03/20 | 809 | 809 | 804 | 809 | 7,900 |
2015/03/19 | 810 | 810 | 804 | 809 | 9,600 |
2015/03/18 | 806 | 810 | 806 | 809 | 2,900 |
2015/03/17 | 808 | 812 | 808 | 811 | 3,900 |
2015/03/16 | 806 | 808 | 805 | 808 | 7,500 |
2015/03/13 | 809 | 810 | 806 | 806 | 7,300 |
2015/03/12 | 806 | 809 | 805 | 805 | 3,800 |
2015/03/11 | 807 | 809 | 806 | 808 | 4,300 |
2015/03/10 | 812 | 812 | 807 | 809 | 2,700 |
2015/03/09 | 809 | 815 | 802 | 807 | 7,000 |
2015/03/06 | 811 | 814 | 805 | 809 | 3,700 |
2015/03/05 | 809 | 811 | 809 | 811 | 3,700 |
2015/03/04 | 804 | 809 | 795 | 809 | 4,300 |
2015/03/03 | 803 | 805 | 801 | 805 | 4,400 |
2015/03/02 | 801 | 809 | 800 | 801 | 13,700 |
2015/02/27 | 798 | 798 | 794 | 796 | 2,100 |
2015/02/26 | 798 | 799 | 796 | 796 | 9,600 |
2015/02/25 | 790 | 798 | 790 | 798 | 6,100 |
2015/02/24 | 789 | 791 | 787 | 790 | 5,500 |
2015/02/23 | 788 | 789 | 785 | 789 | 4,200 |
2015/02/20 | 781 | 784 | 778 | 784 | 2,000 |
2015/02/19 | 775 | 780 | 775 | 780 | 6,500 |
2015/02/18 | 778 | 778 | 770 | 777 | 10,600 |
2015/02/17 | 779 | 779 | 775 | 776 | 6,600 |
2015/02/16 | 770 | 779 | 770 | 777 | 11,500 |
2015/02/13 | 765 | 767 | 764 | 766 | 3,100 |
2015/02/12 | 755 | 764 | 755 | 764 | 15,100 |
2015/02/10 | 752 | 760 | 750 | 754 | 7,100 |
2015/02/09 | 759 | 759 | 740 | 747 | 8,200 |
2015/02/06 | 756 | 760 | 753 | 753 | 7,400 |
2015/02/05 | 732 | 777 | 732 | 758 | 12,100 |
2015/02/04 | 720 | 731 | 720 | 728 | 16,400 |
2015/02/03 | 739 | 746 | 720 | 727 | 65,400 |
2015/02/02 | 790 | 790 | 743 | 752 | 77,100 |
2015/01/30 | 821 | 822 | 820 | 822 | 2,600 |
2015/01/29 | 820 | 823 | 820 | 820 | 2,800 |
2015/01/28 | 820 | 827 | 820 | 823 | 1,800 |
2015/01/27 | 827 | 829 | 821 | 827 | 3,500 |
2015/01/26 | 820 | 827 | 816 | 827 | 1,800 |
2015/01/23 | 824 | 826 | 820 | 820 | 2,600 |
2015/01/22 | 815 | 821 | 815 | 821 | 800 |
2015/01/21 | 818 | 821 | 817 | 820 | 900 |
2015/01/20 | 820 | 820 | 817 | 820 | 2,100 |
2015/01/19 | 820 | 821 | 820 | 820 | 600 |
2015/01/16 | 819 | 820 | 810 | 820 | 1,900 |
2015/01/15 | 810 | 818 | 810 | 818 | 3,000 |
2015/01/14 | 818 | 820 | 813 | 820 | 700 |
2015/01/13 | 815 | 818 | 811 | 818 | 3,600 |
2015/01/09 | 821 | 821 | 818 | 818 | 2,600 |
2015/01/08 | 820 | 820 | 812 | 820 | 4,600 |
2015/01/07 | 815 | 818 | 815 | 818 | 1,800 |
2015/01/06 | 819 | 819 | 817 | 817 | 2,100 |
2015/01/05 | 820 | 820 | 815 | 819 | 3,800 |