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 |
---|---|---|---|---|---|
2017/12/29 | 1,446 | 1,474 | 1,445 | 1,472 | 17,800 |
2017/12/28 | 1,425 | 1,474 | 1,417 | 1,455 | 20,100 |
2017/12/27 | 1,367 | 1,425 | 1,357 | 1,412 | 20,000 |
2017/12/26 | 1,365 | 1,385 | 1,350 | 1,367 | 27,600 |
2017/12/25 | 1,401 | 1,406 | 1,365 | 1,379 | 28,100 |
2017/12/22 | 1,441 | 1,447 | 1,427 | 1,431 | 14,200 |
2017/12/21 | 1,459 | 1,470 | 1,430 | 1,449 | 19,400 |
2017/12/20 | 1,489 | 1,489 | 1,430 | 1,453 | 32,400 |
2017/12/19 | 1,521 | 1,521 | 1,490 | 1,500 | 18,000 |
2017/12/18 | 1,505 | 1,517 | 1,471 | 1,514 | 28,500 |
2017/12/15 | 1,520 | 1,530 | 1,483 | 1,508 | 28,600 |
2017/12/14 | 1,469 | 1,520 | 1,459 | 1,520 | 57,300 |
2017/12/13 | 1,418 | 1,473 | 1,413 | 1,429 | 28,200 |
2017/12/12 | 1,385 | 1,428 | 1,385 | 1,418 | 17,000 |
2017/12/11 | 1,450 | 1,457 | 1,352 | 1,393 | 60,500 |
2017/12/08 | 1,507 | 1,538 | 1,424 | 1,451 | 88,800 |
2017/12/07 | 1,356 | 1,617 | 1,355 | 1,460 | 202,100 |
2017/12/06 | 1,306 | 1,346 | 1,300 | 1,333 | 72,800 |
2017/12/05 | 1,325 | 1,325 | 1,275 | 1,284 | 45,100 |
2017/12/04 | 1,224 | 1,280 | 1,224 | 1,275 | 42,400 |
2017/12/01 | 1,189 | 1,237 | 1,183 | 1,217 | 32,400 |
2017/11/30 | 1,180 | 1,185 | 1,160 | 1,175 | 16,900 |
2017/11/29 | 1,158 | 1,183 | 1,144 | 1,179 | 18,000 |
2017/11/28 | 1,157 | 1,168 | 1,153 | 1,158 | 10,400 |
2017/11/27 | 1,195 | 1,195 | 1,165 | 1,165 | 20,500 |
2017/11/24 | 1,178 | 1,197 | 1,169 | 1,185 | 24,400 |
2017/11/22 | 1,160 | 1,169 | 1,136 | 1,169 | 21,500 |
2017/11/21 | 1,175 | 1,185 | 1,151 | 1,157 | 17,200 |
2017/11/20 | 1,118 | 1,164 | 1,107 | 1,157 | 27,200 |
2017/11/17 | 1,090 | 1,116 | 1,067 | 1,110 | 25,900 |
2017/11/16 | 1,056 | 1,096 | 1,056 | 1,081 | 12,300 |
2017/11/15 | 1,115 | 1,120 | 1,053 | 1,073 | 38,900 |
2017/11/14 | 1,144 | 1,148 | 1,120 | 1,122 | 49,800 |
2017/11/13 | 1,050 | 1,264 | 1,050 | 1,150 | 172,600 |
2017/11/10 | 1,008 | 1,059 | 1,008 | 1,058 | 19,500 |
2017/11/09 | 1,032 | 1,038 | 1,026 | 1,026 | 11,100 |
2017/11/08 | 1,050 | 1,050 | 1,033 | 1,043 | 5,100 |
2017/11/07 | 1,046 | 1,054 | 1,046 | 1,050 | 4,600 |
2017/11/06 | 1,040 | 1,050 | 1,039 | 1,047 | 10,000 |
2017/11/02 | 1,053 | 1,053 | 1,040 | 1,045 | 9,200 |
2017/11/01 | 1,064 | 1,064 | 1,051 | 1,055 | 7,100 |
2017/10/31 | 1,061 | 1,067 | 1,045 | 1,066 | 12,100 |
2017/10/30 | 1,044 | 1,067 | 1,044 | 1,067 | 11,100 |
2017/10/27 | 1,030 | 1,050 | 1,030 | 1,048 | 15,900 |
2017/10/26 | 1,033 | 1,033 | 1,018 | 1,030 | 7,600 |
2017/10/25 | 1,033 | 1,035 | 1,032 | 1,032 | 7,000 |
2017/10/24 | 1,027 | 1,030 | 1,015 | 1,023 | 7,800 |
2017/10/23 | 998 | 1,021 | 995 | 1,021 | 13,200 |
2017/10/20 | 1,004 | 1,005 | 974 | 995 | 24,100 |
2017/10/19 | 1,017 | 1,020 | 1,004 | 1,014 | 8,400 |
2017/10/18 | 1,020 | 1,030 | 1,002 | 1,007 | 18,000 |
2017/10/17 | 1,019 | 1,019 | 1,004 | 1,013 | 9,100 |
2017/10/16 | 1,023 | 1,024 | 1,014 | 1,019 | 4,100 |
2017/10/13 | 1,033 | 1,033 | 1,012 | 1,024 | 5,100 |
2017/10/12 | 1,019 | 1,032 | 1,019 | 1,026 | 9,400 |
2017/10/11 | 1,007 | 1,024 | 1,007 | 1,007 | 17,500 |
2017/10/10 | 1,006 | 1,021 | 1,006 | 1,011 | 14,200 |
2017/10/06 | 1,026 | 1,030 | 1,021 | 1,021 | 8,600 |
2017/10/05 | 1,045 | 1,057 | 1,016 | 1,020 | 25,800 |
2017/10/04 | 1,076 | 1,076 | 1,045 | 1,047 | 19,600 |
2017/10/03 | 1,059 | 1,076 | 1,056 | 1,072 | 24,500 |
2017/10/02 | 1,020 | 1,060 | 1,020 | 1,060 | 34,000 |
2017/09/29 | 1,019 | 1,020 | 1,014 | 1,016 | 13,600 |
2017/09/28 | 1,024 | 1,026 | 1,013 | 1,019 | 12,500 |
2017/09/27 | 986 | 1,007 | 986 | 1,003 | 7,900 |
2017/09/26 | 990 | 994 | 978 | 988 | 7,300 |
2017/09/25 | 996 | 996 | 973 | 975 | 8,400 |
2017/09/22 | 1,000 | 1,008 | 967 | 984 | 17,300 |
2017/09/21 | 1,000 | 1,020 | 992 | 999 | 18,100 |
2017/09/20 | 1,005 | 1,005 | 984 | 989 | 21,100 |
2017/09/19 | 967 | 1,031 | 967 | 1,000 | 54,300 |
2017/09/15 | 930 | 935 | 919 | 931 | 13,600 |
2017/09/14 | 929 | 935 | 905 | 915 | 8,500 |
2017/09/13 | 938 | 940 | 922 | 924 | 9,300 |
2017/09/12 | 908 | 935 | 908 | 933 | 17,900 |
2017/09/11 | 897 | 910 | 897 | 906 | 8,800 |
2017/09/08 | 874 | 894 | 874 | 894 | 6,300 |
2017/09/07 | 895 | 896 | 880 | 880 | 4,300 |
2017/09/06 | 860 | 896 | 850 | 896 | 15,100 |
2017/09/05 | 904 | 904 | 863 | 872 | 20,700 |
2017/09/04 | 912 | 918 | 890 | 910 | 15,700 |
2017/09/01 | 896 | 914 | 885 | 914 | 10,000 |
2017/08/31 | 907 | 907 | 893 | 900 | 8,700 |
2017/08/30 | 912 | 919 | 905 | 910 | 10,600 |
2017/08/29 | 918 | 919 | 909 | 913 | 10,900 |
2017/08/28 | 918 | 919 | 902 | 918 | 14,000 |
2017/08/25 | 903 | 923 | 900 | 915 | 48,900 |
2017/08/24 | 898 | 900 | 883 | 898 | 47,600 |
2017/08/23 | 860 | 860 | 841 | 845 | 4,100 |
2017/08/22 | 858 | 864 | 853 | 857 | 4,500 |
2017/08/21 | 855 | 859 | 841 | 857 | 7,800 |
2017/08/18 | 862 | 863 | 847 | 854 | 6,100 |
2017/08/17 | 865 | 870 | 865 | 866 | 5,600 |
2017/08/16 | 862 | 877 | 860 | 870 | 11,300 |
2017/08/15 | 863 | 873 | 851 | 865 | 7,300 |
2017/08/14 | 840 | 873 | 839 | 864 | 24,200 |
2017/08/10 | 829 | 856 | 825 | 848 | 26,200 |
2017/08/09 | 831 | 835 | 820 | 827 | 8,300 |
2017/08/08 | 825 | 830 | 823 | 828 | 3,700 |
2017/08/07 | 820 | 823 | 820 | 823 | 5,200 |
2017/08/04 | 822 | 822 | 811 | 815 | 6,800 |
2017/08/03 | 824 | 824 | 821 | 821 | 1,900 |
2017/08/02 | 825 | 826 | 823 | 823 | 3,000 |
2017/08/01 | 825 | 827 | 825 | 825 | 3,500 |
2017/07/31 | 827 | 827 | 821 | 824 | 4,200 |
2017/07/28 | 828 | 829 | 823 | 825 | 2,600 |
2017/07/27 | 829 | 829 | 825 | 827 | 2,500 |
2017/07/26 | 828 | 835 | 824 | 827 | 8,800 |
2017/07/25 | 820 | 831 | 818 | 828 | 19,600 |
2017/07/24 | 815 | 818 | 813 | 818 | 5,300 |
2017/07/21 | 806 | 813 | 806 | 812 | 9,900 |
2017/07/20 | 807 | 809 | 805 | 808 | 4,600 |
2017/07/19 | 807 | 809 | 805 | 805 | 4,500 |
2017/07/18 | 805 | 809 | 803 | 807 | 7,500 |
2017/07/14 | 802 | 808 | 802 | 803 | 19,300 |
2017/07/13 | 796 | 803 | 795 | 800 | 109,800 |
2017/07/12 | 812 | 813 | 810 | 811 | 1,900 |
2017/07/11 | 813 | 813 | 809 | 810 | 4,400 |
2017/07/10 | 806 | 816 | 806 | 813 | 6,300 |
2017/07/07 | 818 | 818 | 807 | 807 | 6,200 |
2017/07/06 | 812 | 817 | 812 | 817 | 400 |
2017/07/05 | 812 | 818 | 810 | 817 | 3,300 |
2017/07/04 | 818 | 819 | 815 | 815 | 1,000 |
2017/07/03 | 812 | 818 | 812 | 815 | 2,300 |
2017/06/30 | 810 | 819 | 810 | 812 | 900 |
2017/06/29 | 816 | 820 | 811 | 820 | 2,200 |
2017/06/28 | 810 | 819 | 805 | 819 | 7,900 |
2017/06/27 | 820 | 820 | 817 | 818 | 1,300 |
2017/06/26 | 821 | 830 | 820 | 820 | 3,900 |
2017/06/23 | 828 | 830 | 818 | 821 | 3,600 |
2017/06/22 | 826 | 826 | 824 | 824 | 300 |
2017/06/21 | 825 | 827 | 825 | 826 | 600 |
2017/06/20 | 830 | 830 | 825 | 825 | 1,300 |
2017/06/19 | 827 | 829 | 825 | 829 | 4,100 |
2017/06/16 | 825 | 828 | 825 | 825 | 1,300 |
2017/06/15 | 825 | 825 | 820 | 825 | 2,700 |
2017/06/14 | 820 | 822 | 820 | 822 | 500 |
2017/06/13 | 820 | 824 | 813 | 819 | 4,200 |
2017/06/12 | 819 | 822 | 819 | 822 | 1,300 |
2017/06/09 | 822 | 822 | 819 | 819 | 600 |
2017/06/08 | 821 | 824 | 820 | 824 | 800 |
2017/06/07 | 823 | 824 | 821 | 821 | 1,200 |
2017/06/06 | 819 | 821 | 819 | 821 | 400 |
2017/06/05 | 819 | 825 | 819 | 824 | 2,100 |
2017/06/02 | 830 | 830 | 816 | 820 | 5,600 |
2017/06/01 | 821 | 830 | 821 | 823 | 3,800 |
2017/05/31 | 823 | 825 | 816 | 824 | 3,600 |
2017/05/30 | 817 | 824 | 817 | 817 | 1,200 |
2017/05/29 | 815 | 823 | 815 | 821 | 3,300 |
2017/05/26 | 819 | 820 | 815 | 815 | 1,500 |
2017/05/25 | 826 | 826 | 819 | 820 | 4,000 |
2017/05/24 | 822 | 823 | 820 | 823 | 900 |
2017/05/23 | 822 | 823 | 821 | 821 | 1,500 |
2017/05/22 | 828 | 828 | 811 | 823 | 2,800 |
2017/05/19 | 809 | 827 | 805 | 826 | 2,600 |
2017/05/18 | 803 | 809 | 803 | 808 | 2,100 |
2017/05/17 | 802 | 810 | 802 | 810 | 500 |
2017/05/16 | 808 | 808 | 797 | 805 | 4,200 |
2017/05/15 | 819 | 819 | 802 | 810 | 4,900 |
2017/05/12 | 817 | 825 | 817 | 822 | 4,700 |
2017/05/11 | 818 | 822 | 816 | 819 | 2,200 |
2017/05/10 | 811 | 818 | 811 | 818 | 2,500 |
2017/05/09 | 815 | 816 | 813 | 815 | 2,500 |
2017/05/08 | 814 | 815 | 812 | 815 | 2,700 |
2017/05/02 | 811 | 815 | 811 | 813 | 2,300 |
2017/05/01 | 818 | 818 | 806 | 813 | 1,200 |
2017/04/28 | 800 | 806 | 800 | 805 | 4,100 |
2017/04/27 | 798 | 798 | 794 | 795 | 1,500 |
2017/04/26 | 797 | 797 | 789 | 793 | 1,300 |
2017/04/25 | 790 | 791 | 786 | 791 | 6,600 |
2017/04/24 | 795 | 797 | 790 | 790 | 2,700 |
2017/04/21 | 787 | 789 | 781 | 787 | 2,300 |
2017/04/19 | 780 | 787 | 780 | 787 | 1,100 |
2017/04/18 | 779 | 785 | 778 | 778 | 1,800 |
2017/04/17 | 768 | 778 | 768 | 775 | 3,500 |
2017/04/14 | 770 | 772 | 767 | 767 | 2,800 |
2017/04/13 | 780 | 787 | 770 | 773 | 5,500 |
2017/04/12 | 783 | 787 | 778 | 780 | 10,300 |
2017/04/11 | 785 | 788 | 785 | 787 | 1,700 |
2017/04/10 | 798 | 799 | 784 | 785 | 9,000 |
2017/04/07 | 798 | 798 | 794 | 797 | 5,200 |
2017/04/06 | 806 | 807 | 795 | 798 | 8,400 |
2017/04/05 | 805 | 807 | 803 | 807 | 4,900 |
2017/04/04 | 807 | 809 | 806 | 807 | 5,200 |
2017/04/03 | 808 | 808 | 804 | 807 | 3,500 |
2017/03/31 | 808 | 812 | 805 | 808 | 13,000 |
2017/03/30 | 820 | 820 | 814 | 818 | 6,800 |
2017/03/29 | 819 | 838 | 814 | 818 | 25,800 |
2017/03/28 | 871 | 878 | 865 | 867 | 10,500 |
2017/03/27 | 874 | 880 | 870 | 880 | 22,200 |
2017/03/24 | 851 | 865 | 851 | 859 | 18,600 |
2017/03/23 | 847 | 860 | 847 | 850 | 10,100 |
2017/03/22 | 847 | 849 | 843 | 849 | 6,700 |
2017/03/21 | 848 | 851 | 846 | 848 | 5,800 |
2017/03/17 | 844 | 850 | 844 | 848 | 3,500 |
2017/03/16 | 843 | 848 | 842 | 843 | 2,900 |
2017/03/15 | 850 | 852 | 842 | 842 | 11,500 |
2017/03/14 | 846 | 851 | 846 | 850 | 5,300 |
2017/03/13 | 853 | 853 | 846 | 848 | 6,600 |
2017/03/10 | 853 | 854 | 847 | 853 | 5,500 |
2017/03/09 | 851 | 853 | 845 | 853 | 9,900 |
2017/03/08 | 855 | 856 | 850 | 855 | 8,700 |
2017/03/07 | 856 | 856 | 853 | 855 | 7,200 |
2017/03/06 | 857 | 857 | 851 | 856 | 15,900 |
2017/03/03 | 857 | 860 | 854 | 856 | 5,100 |
2017/03/02 | 852 | 855 | 844 | 852 | 16,300 |
2017/03/01 | 846 | 849 | 843 | 849 | 4,900 |
2017/02/28 | 845 | 849 | 842 | 846 | 8,200 |
2017/02/27 | 850 | 850 | 837 | 844 | 14,400 |
2017/02/24 | 838 | 844 | 837 | 840 | 8,400 |
2017/02/23 | 849 | 849 | 824 | 828 | 11,900 |
2017/02/22 | 846 | 847 | 842 | 847 | 2,800 |
2017/02/21 | 848 | 849 | 838 | 849 | 7,300 |
2017/02/20 | 847 | 849 | 835 | 841 | 10,900 |
2017/02/17 | 814 | 840 | 813 | 831 | 22,800 |
2017/02/16 | 810 | 813 | 803 | 813 | 7,300 |
2017/02/15 | 807 | 809 | 802 | 809 | 2,800 |
2017/02/14 | 810 | 810 | 796 | 796 | 14,200 |
2017/02/13 | 788 | 804 | 788 | 798 | 17,700 |
2017/02/10 | 786 | 789 | 786 | 787 | 17,700 |
2017/02/09 | 788 | 790 | 787 | 787 | 2,000 |
2017/02/08 | 792 | 792 | 786 | 786 | 1,900 |
2017/02/07 | 793 | 793 | 790 | 790 | 2,200 |
2017/02/06 | 791 | 793 | 790 | 793 | 3,200 |
2017/02/03 | 786 | 788 | 784 | 787 | 2,100 |
2017/02/02 | 785 | 790 | 785 | 788 | 6,300 |
2017/02/01 | 784 | 787 | 779 | 787 | 6,000 |
2017/01/31 | 787 | 787 | 778 | 784 | 6,100 |
2017/01/30 | 786 | 787 | 785 | 785 | 1,500 |
2017/01/27 | 781 | 785 | 778 | 779 | 3,300 |
2017/01/26 | 782 | 782 | 778 | 778 | 5,100 |
2017/01/25 | 781 | 781 | 774 | 780 | 1,800 |
2017/01/24 | 780 | 780 | 779 | 779 | 1,600 |
2017/01/23 | 779 | 781 | 779 | 781 | 2,700 |
2017/01/20 | 775 | 775 | 770 | 775 | 700 |
2017/01/19 | 777 | 777 | 772 | 772 | 1,000 |
2017/01/18 | 769 | 777 | 767 | 777 | 3,700 |
2017/01/17 | 774 | 780 | 773 | 773 | 6,600 |
2017/01/16 | 776 | 781 | 776 | 781 | 2,200 |
2017/01/13 | 770 | 780 | 770 | 776 | 5,700 |
2017/01/12 | 774 | 778 | 771 | 775 | 3,700 |
2017/01/11 | 777 | 779 | 772 | 779 | 2,900 |
2017/01/10 | 776 | 779 | 770 | 777 | 22,200 |
2017/01/06 | 776 | 779 | 775 | 775 | 5,000 |
2017/01/05 | 775 | 776 | 772 | 776 | 3,000 |
2017/01/04 | 770 | 775 | 770 | 775 | 4,700 |