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
2019/12/30 1,280 1,291 1,270 1,291 3,800
2019/12/27 1,277 1,283 1,273 1,281 10,300
2019/12/26 1,239 1,259 1,235 1,259 12,100
2019/12/25 1,232 1,239 1,218 1,239 11,700
2019/12/24 1,235 1,243 1,221 1,228 9,800
2019/12/23 1,249 1,249 1,237 1,239 8,200
2019/12/20 1,238 1,254 1,237 1,245 7,600
2019/12/19 1,259 1,260 1,237 1,238 9,900
2019/12/18 1,290 1,290 1,261 1,261 6,400
2019/12/17 1,290 1,290 1,281 1,285 3,600
2019/12/16 1,284 1,305 1,284 1,297 8,300
2019/12/13 1,315 1,339 1,235 1,278 67,000
2019/12/12 1,307 1,315 1,306 1,312 4,400
2019/12/11 1,340 1,342 1,305 1,312 18,600
2019/12/10 1,358 1,367 1,332 1,344 10,200
2019/12/09 1,360 1,368 1,352 1,363 11,100
2019/12/06 1,339 1,359 1,339 1,356 8,400
2019/12/05 1,336 1,356 1,335 1,338 20,900
2019/12/04 1,316 1,339 1,310 1,336 7,000
2019/12/03 1,320 1,330 1,317 1,328 5,300
2019/12/02 1,309 1,348 1,288 1,327 23,300
2019/11/29 1,345 1,345 1,320 1,321 9,900
2019/11/28 1,357 1,357 1,340 1,351 13,600
2019/11/27 1,340 1,357 1,312 1,356 24,300
2019/11/26 1,390 1,393 1,323 1,336 35,900
2019/11/25 1,390 1,395 1,379 1,395 26,500
2019/11/22 1,350 1,381 1,350 1,370 26,600
2019/11/21 1,350 1,361 1,280 1,349 39,800
2019/11/20 1,309 1,330 1,306 1,320 20,400
2019/11/19 1,284 1,307 1,280 1,302 19,600
2019/11/18 1,280 1,290 1,275 1,282 13,800
2019/11/15 1,206 1,261 1,206 1,261 18,200
2019/11/14 1,171 1,229 1,171 1,229 18,300
2019/11/13 1,171 1,191 1,163 1,178 19,100
2019/11/12 1,127 1,195 1,127 1,195 43,100
2019/11/11 1,095 1,127 1,095 1,115 17,800
2019/11/08 1,099 1,145 1,066 1,094 15,500
2019/11/07 1,100 1,101 1,082 1,093 2,900
2019/11/06 1,082 1,098 1,079 1,098 3,000
2019/11/05 1,071 1,080 1,064 1,078 7,700
2019/11/01 1,070 1,070 1,060 1,060 3,200
2019/10/31 1,075 1,075 1,068 1,070 4,700
2019/10/30 1,075 1,081 1,072 1,081 6,000
2019/10/29 1,050 1,080 1,050 1,080 7,700
2019/10/28 1,038 1,045 1,037 1,045 1,700
2019/10/25 1,036 1,036 1,030 1,032 6,300
2019/10/24 1,029 1,031 1,025 1,025 1,200
2019/10/23 1,025 1,025 1,020 1,020 800
2019/10/21 1,017 1,019 1,014 1,017 1,200
2019/10/18 1,016 1,018 1,015 1,018 1,600
2019/10/17 1,020 1,020 1,016 1,016 500
2019/10/16 1,030 1,040 1,011 1,014 7,400
2019/10/15 1,022 1,032 1,022 1,032 5,400
2019/10/11 1,021 1,021 1,011 1,015 1,900
2019/10/10 1,029 1,029 1,020 1,020 1,200
2019/10/09 1,010 1,029 1,010 1,029 2,400
2019/10/08 1,017 1,020 1,016 1,019 1,900
2019/10/07 1,010 1,015 1,010 1,015 1,400
2019/10/04 1,005 1,010 1,005 1,008 800
2019/10/03 1,004 1,013 1,002 1,004 3,300
2019/10/02 1,015 1,015 1,013 1,013 700
2019/10/01 1,024 1,025 1,018 1,018 2,400
2019/09/30 1,012 1,024 1,012 1,016 1,100
2019/09/27 1,009 1,016 1,005 1,014 1,600
2019/09/26 1,012 1,014 1,006 1,013 3,200
2019/09/25 1,015 1,019 1,009 1,016 2,500
2019/09/24 1,018 1,020 1,007 1,011 11,500
2019/09/20 1,000 1,018 998 1,018 3,300
2019/09/19 996 1,002 993 994 6,200
2019/09/18 1,028 1,028 991 991 4,900
2019/09/17 998 1,021 998 1,021 1,400
2019/09/13 995 997 990 997 3,500
2019/09/12 1,028 1,028 991 994 7,800
2019/09/11 990 998 990 990 2,600
2019/09/10 984 989 980 988 2,600
2019/09/09 975 979 962 974 5,100
2019/09/06 970 974 960 960 4,500
2019/09/05 965 974 958 958 12,100
2019/09/04 966 967 960 962 2,800
2019/09/03 962 968 962 968 1,900
2019/09/02 963 968 958 958 11,600
2019/08/30 968 974 960 968 9,000
2019/08/29 981 981 958 967 4,600
2019/08/28 965 982 965 976 1,800
2019/08/27 981 989 961 961 5,600
2019/08/26 981 981 980 980 3,500
2019/08/23 992 995 980 990 2,300
2019/08/22 986 992 980 980 3,700
2019/08/21 982 993 980 981 7,800
2019/08/20 992 992 978 984 1,400
2019/08/19 985 995 977 977 7,800
2019/08/16 986 989 976 978 8,300
2019/08/15 995 1,000 982 986 11,000
2019/08/14 1,031 1,037 996 1,007 14,000
2019/08/13 1,056 1,065 1,024 1,024 5,600
2019/08/09 1,064 1,074 1,063 1,063 4,900
2019/08/08 1,085 1,085 1,064 1,067 4,200
2019/08/07 1,094 1,094 1,081 1,081 700
2019/08/06 1,063 1,069 1,058 1,065 7,200
2019/08/05 1,079 1,087 1,066 1,067 5,800
2019/08/02 1,097 1,105 1,080 1,089 5,500
2019/08/01 1,101 1,118 1,101 1,110 2,500
2019/07/31 1,098 1,104 1,098 1,103 1,500
2019/07/30 1,100 1,119 1,097 1,098 3,300
2019/07/29 1,101 1,117 1,099 1,105 1,800
2019/07/26 1,101 1,108 1,097 1,097 1,800
2019/07/25 1,139 1,139 1,105 1,125 3,600
2019/07/24 1,110 1,124 1,110 1,124 3,100
2019/07/23 1,091 1,108 1,091 1,103 3,700
2019/07/22 1,084 1,106 1,084 1,090 1,600
2019/07/19 1,083 1,098 1,083 1,084 3,900
2019/07/18 1,091 1,093 1,085 1,088 5,500
2019/07/17 1,108 1,108 1,088 1,090 6,700
2019/07/16 1,127 1,128 1,114 1,117 7,000
2019/07/12 1,164 1,165 1,142 1,148 4,400
2019/07/11 1,165 1,165 1,160 1,165 3,200
2019/07/10 1,164 1,170 1,162 1,165 1,900
2019/07/09 1,171 1,173 1,165 1,170 1,500
2019/07/08 1,163 1,175 1,160 1,173 2,800
2019/07/05 1,165 1,165 1,157 1,164 1,800
2019/07/04 1,159 1,170 1,156 1,165 4,300
2019/07/03 1,131 1,150 1,129 1,150 3,900
2019/07/02 1,140 1,145 1,127 1,127 3,200
2019/07/01 1,120 1,136 1,120 1,136 2,200
2019/06/28 1,127 1,130 1,100 1,119 4,000
2019/06/27 1,120 1,125 1,120 1,125 200
2019/06/26 1,133 1,133 1,102 1,124 5,100
2019/06/25 1,132 1,133 1,115 1,127 1,600
2019/06/24 1,114 1,137 1,114 1,133 2,200
2019/06/21 1,112 1,128 1,110 1,114 3,700
2019/06/20 1,109 1,118 1,105 1,115 3,800
2019/06/19 1,105 1,109 1,101 1,109 1,700
2019/06/18 1,105 1,105 1,095 1,100 3,500
2019/06/17 1,086 1,097 1,083 1,097 1,200
2019/06/14 1,122 1,122 1,091 1,091 1,900
2019/06/13 1,102 1,108 1,098 1,098 2,600
2019/06/12 1,112 1,117 1,101 1,105 1,100
2019/06/11 1,122 1,130 1,097 1,106 1,700
2019/06/10 1,110 1,122 1,110 1,122 2,000
2019/06/07 1,090 1,110 1,086 1,100 4,800
2019/06/06 1,099 1,103 1,080 1,088 3,600
2019/06/05 1,068 1,087 1,068 1,087 3,600
2019/06/04 1,053 1,060 1,051 1,053 2,500
2019/06/03 1,055 1,067 1,052 1,053 3,100
2019/05/31 1,069 1,099 1,069 1,070 1,700
2019/05/30 1,100 1,100 1,066 1,070 2,500
2019/05/29 1,120 1,122 1,082 1,100 8,300
2019/05/28 1,096 1,126 1,096 1,124 4,000
2019/05/27 1,064 1,106 1,052 1,089 4,100
2019/05/24 1,067 1,067 1,051 1,052 9,100
2019/05/23 1,070 1,070 1,056 1,056 2,500
2019/05/22 1,070 1,074 1,062 1,062 1,100
2019/05/21 1,065 1,067 1,055 1,055 2,600
2019/05/20 1,077 1,080 1,066 1,066 4,800
2019/05/17 1,051 1,077 1,050 1,062 7,400
2019/05/16 1,060 1,084 1,045 1,045 13,500
2019/05/15 1,074 1,075 1,046 1,048 13,000
2019/05/14 1,060 1,080 1,050 1,071 5,100
2019/05/13 1,059 1,112 1,059 1,086 12,400
2019/05/10 1,115 1,134 1,114 1,119 6,800
2019/05/09 1,139 1,139 1,115 1,115 3,700
2019/05/08 1,112 1,140 1,093 1,140 3,800
2019/05/07 1,120 1,123 1,110 1,115 4,600
2019/04/26 1,117 1,120 1,115 1,116 1,900
2019/04/25 1,122 1,127 1,115 1,118 5,300
2019/04/24 1,137 1,137 1,121 1,122 1,400
2019/04/23 1,129 1,130 1,122 1,122 1,800
2019/04/22 1,147 1,147 1,128 1,128 3,600
2019/04/19 1,132 1,135 1,132 1,133 1,800
2019/04/18 1,155 1,156 1,132 1,132 7,600
2019/04/17 1,132 1,146 1,128 1,146 1,900
2019/04/16 1,135 1,135 1,126 1,128 3,800
2019/04/15 1,137 1,140 1,130 1,131 6,000
2019/04/12 1,140 1,141 1,135 1,135 1,200
2019/04/11 1,140 1,142 1,131 1,132 3,300
2019/04/10 1,185 1,185 1,127 1,142 40,100
2019/04/09 1,203 1,205 1,190 1,192 2,900
2019/04/08 1,247 1,247 1,201 1,202 6,900
2019/04/05 1,142 1,169 1,142 1,160 3,700
2019/04/04 1,129 1,154 1,129 1,140 3,200
2019/04/03 1,130 1,135 1,127 1,128 1,900
2019/04/02 1,140 1,140 1,128 1,128 3,200
2019/04/01 1,119 1,148 1,119 1,129 6,300
2019/03/29 1,152 1,170 1,133 1,138 4,600
2019/03/28 1,172 1,172 1,168 1,170 2,600
2019/03/27 1,140 1,190 1,140 1,190 3,500
2019/03/26 1,193 1,225 1,191 1,210 9,900
2019/03/25 1,180 1,192 1,175 1,192 10,700
2019/03/22 1,179 1,190 1,174 1,190 12,600
2019/03/20 1,200 1,200 1,175 1,175 8,800
2019/03/19 1,204 1,204 1,182 1,182 5,100
2019/03/18 1,179 1,192 1,179 1,187 4,100
2019/03/15 1,178 1,207 1,173 1,173 6,400
2019/03/14 1,184 1,209 1,178 1,178 3,000
2019/03/13 1,175 1,207 1,175 1,183 2,300
2019/03/12 1,199 1,212 1,168 1,180 5,700
2019/03/11 1,191 1,198 1,178 1,198 1,800
2019/03/08 1,172 1,189 1,155 1,170 7,200
2019/03/07 1,214 1,214 1,178 1,202 11,000
2019/03/06 1,220 1,220 1,209 1,214 3,200
2019/03/05 1,219 1,223 1,214 1,214 2,900
2019/03/04 1,220 1,244 1,220 1,228 5,500
2019/03/01 1,211 1,238 1,211 1,219 2,900
2019/02/28 1,249 1,249 1,220 1,235 6,100
2019/02/27 1,272 1,272 1,245 1,250 2,400
2019/02/26 1,284 1,284 1,238 1,259 3,000
2019/02/25 1,275 1,282 1,274 1,276 4,800
2019/02/22 1,293 1,293 1,255 1,272 3,200
2019/02/21 1,266 1,293 1,266 1,288 3,800
2019/02/20 1,250 1,277 1,250 1,274 5,600
2019/02/19 1,274 1,282 1,250 1,250 2,500
2019/02/18 1,211 1,255 1,211 1,254 3,500
2019/02/15 1,230 1,231 1,209 1,210 5,000
2019/02/14 1,274 1,279 1,219 1,230 6,700
2019/02/13 1,300 1,314 1,252 1,274 10,600
2019/02/12 1,281 1,324 1,251 1,290 21,400
2019/02/08 1,263 1,263 1,207 1,221 5,600
2019/02/07 1,288 1,288 1,263 1,283 5,600
2019/02/06 1,290 1,294 1,265 1,288 3,100
2019/02/05 1,255 1,290 1,255 1,275 10,200
2019/02/04 1,202 1,246 1,187 1,244 7,100
2019/02/01 1,229 1,229 1,176 1,208 4,600
2019/01/31 1,233 1,233 1,156 1,224 11,100
2019/01/30 1,292 1,292 1,208 1,233 6,300
2019/01/29 1,250 1,265 1,217 1,262 8,200
2019/01/28 1,285 1,292 1,254 1,255 7,800
2019/01/25 1,300 1,310 1,290 1,300 4,600
2019/01/24 1,324 1,324 1,289 1,309 6,000
2019/01/23 1,310 1,327 1,293 1,324 13,300
2019/01/22 1,251 1,306 1,249 1,300 7,100
2019/01/21 1,372 1,372 1,212 1,262 21,900
2019/01/18 1,295 1,360 1,280 1,353 17,200
2019/01/17 1,235 1,288 1,230 1,275 10,200
2019/01/16 1,237 1,249 1,222 1,224 9,900
2019/01/15 1,181 1,218 1,181 1,210 12,000
2019/01/11 1,180 1,180 1,160 1,180 10,700
2019/01/10 1,126 1,162 1,126 1,162 10,200
2019/01/09 1,111 1,134 1,103 1,125 9,200
2019/01/08 1,079 1,096 1,051 1,096 10,900
2019/01/07 1,060 1,079 1,046 1,060 5,700
2019/01/04 989 1,042 952 1,038 6,600

このページの先頭へ