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
2020/12/30 1,009 1,017 1,004 1,015 5,100
2020/12/29 1,002 1,014 1,001 1,006 6,200
2020/12/28 1,016 1,016 1,001 1,002 4,300
2020/12/25 1,010 1,011 1,005 1,005 4,500
2020/12/24 1,013 1,020 1,003 1,004 6,700
2020/12/23 1,025 1,031 996 1,013 35,800
2020/12/22 1,037 1,128 1,018 1,039 89,100
2020/12/21 1,028 1,035 1,024 1,034 2,000
2020/12/18 1,020 1,031 1,010 1,028 9,100
2020/12/17 1,031 1,032 1,019 1,019 4,000
2020/12/16 1,043 1,049 1,035 1,046 12,300
2020/12/15 1,027 1,031 1,023 1,030 1,900
2020/12/14 1,018 1,031 1,018 1,031 2,200
2020/12/11 1,043 1,043 1,020 1,022 3,100
2020/12/10 1,048 1,050 1,030 1,030 4,000
2020/12/09 1,040 1,040 1,037 1,038 2,300
2020/12/08 1,021 1,037 1,020 1,022 5,400
2020/12/07 1,026 1,039 1,021 1,037 3,700
2020/12/04 1,015 1,023 1,014 1,019 3,600
2020/12/03 1,021 1,026 1,010 1,014 5,000
2020/12/02 1,024 1,056 1,021 1,021 3,100
2020/12/01 1,037 1,065 1,008 1,025 8,600
2020/11/30 1,097 1,127 1,026 1,033 67,100
2020/11/27 998 1,000 996 996 2,900
2020/11/26 997 998 996 996 1,700
2020/11/25 1,000 1,000 995 997 2,400
2020/11/24 988 999 988 995 3,100
2020/11/20 992 993 985 985 2,400
2020/11/19 985 992 985 992 1,500
2020/11/18 993 993 989 989 6,900
2020/11/17 997 997 983 983 6,600
2020/11/16 990 997 986 987 12,400
2020/11/13 981 994 981 990 5,000
2020/11/12 1,002 1,002 995 996 1,000
2020/11/11 997 1,002 997 1,002 1,700
2020/11/10 991 997 983 996 2,700
2020/11/09 980 994 975 991 3,200
2020/11/06 988 990 988 988 1,000
2020/11/05 992 995 981 987 3,500
2020/11/04 990 998 990 997 600
2020/11/02 995 995 988 990 2,300
2020/10/30 1,000 1,000 992 995 2,300
2020/10/29 1,005 1,005 1,000 1,000 1,200
2020/10/28 1,011 1,012 1,005 1,005 2,000
2020/10/27 1,000 1,005 998 1,003 1,400
2020/10/26 1,000 1,000 998 998 1,600
2020/10/23 999 999 994 995 2,900
2020/10/22 992 998 991 998 800
2020/10/21 991 997 991 992 700
2020/10/20 991 999 991 993 1,600
2020/10/19 991 993 989 992 2,600
2020/10/16 993 1,000 990 992 10,100
2020/10/15 1,000 1,000 993 993 2,200
2020/10/14 1,000 1,000 995 995 2,900
2020/10/13 1,002 1,002 1,001 1,001 1,000
2020/10/12 1,004 1,005 1,001 1,001 900
2020/10/09 1,010 1,012 1,005 1,005 2,000
2020/10/08 1,008 1,011 1,004 1,010 4,200
2020/10/07 1,008 1,008 1,002 1,003 1,100
2020/10/06 1,005 1,010 1,001 1,003 4,600
2020/10/05 1,004 1,005 1,002 1,002 3,500
2020/10/02 1,014 1,016 1,001 1,001 2,500
2020/09/30 1,002 1,005 1,002 1,002 600
2020/09/29 1,000 1,011 1,000 1,005 2,300
2020/09/28 1,002 1,003 1,002 1,002 1,400
2020/09/25 1,004 1,007 1,000 1,001 3,800
2020/09/24 1,003 1,009 1,003 1,003 1,600
2020/09/23 990 1,015 990 1,014 6,800
2020/09/18 995 998 990 994 11,500
2020/09/17 991 996 991 991 25,000
2020/09/16 995 995 994 995 4,600
2020/09/15 997 999 987 999 3,300
2020/09/14 984 996 984 996 3,400
2020/09/11 980 984 980 984 4,500
2020/09/10 978 978 977 977 1,500
2020/09/09 976 980 976 976 1,600
2020/09/08 985 986 979 981 4,800
2020/09/07 985 987 985 987 300
2020/09/04 986 993 985 985 2,700
2020/09/03 988 999 982 989 5,000
2020/09/02 985 988 984 984 9,200
2020/09/01 992 992 983 987 4,800
2020/08/31 994 998 991 998 2,800
2020/08/28 999 1,001 984 984 7,200
2020/08/27 1,000 1,000 992 999 1,500
2020/08/26 997 997 997 997 100
2020/08/25 1,000 1,000 998 999 2,200
2020/08/24 993 995 987 991 3,800
2020/08/21 993 999 993 993 8,300
2020/08/20 996 1,000 993 993 2,900
2020/08/19 992 1,003 992 1,002 1,200
2020/08/18 1,000 1,002 993 995 2,300
2020/08/17 994 999 994 998 1,300
2020/08/14 1,000 1,000 995 998 8,600
2020/08/13 1,001 1,001 995 995 5,700
2020/08/12 994 1,008 986 1,001 10,200
2020/08/11 1,020 1,030 1,019 1,025 10,200
2020/08/07 1,005 1,030 995 1,001 5,900
2020/08/06 1,012 1,015 1,010 1,013 1,000
2020/08/05 1,017 1,017 1,017 1,017 200
2020/08/04 1,015 1,015 1,005 1,007 1,100
2020/08/03 994 1,014 994 1,000 1,500
2020/07/31 1,011 1,011 985 985 5,200
2020/07/30 1,022 1,022 1,005 1,010 1,700
2020/07/29 1,053 1,053 1,021 1,021 6,400
2020/07/28 1,046 1,048 1,042 1,047 2,000
2020/07/27 1,040 1,047 1,031 1,037 5,700
2020/07/22 1,039 1,039 1,026 1,038 15,700
2020/07/21 998 1,011 998 1,011 2,600
2020/07/20 998 1,000 995 997 3,700
2020/07/17 999 999 995 998 6,200
2020/07/16 1,004 1,004 998 999 1,000
2020/07/15 1,002 1,005 994 1,005 4,900
2020/07/14 1,000 1,000 997 997 1,100
2020/07/13 1,000 1,003 1,000 1,003 2,400
2020/07/10 1,000 1,000 997 1,000 5,900
2020/07/09 1,011 1,011 1,000 1,000 1,600
2020/07/08 1,014 1,014 1,000 1,000 2,800
2020/07/07 1,015 1,016 1,015 1,016 800
2020/07/06 1,003 1,013 1,000 1,003 1,800
2020/07/03 1,000 1,010 998 1,003 3,100
2020/07/02 1,017 1,017 1,002 1,008 2,400
2020/07/01 1,010 1,020 1,001 1,012 3,500
2020/06/30 1,017 1,024 1,002 1,024 1,600
2020/06/29 1,017 1,017 1,003 1,013 3,800
2020/06/26 1,010 1,035 1,010 1,017 13,100
2020/06/25 1,009 1,010 997 1,008 5,300
2020/06/24 1,005 1,009 1,001 1,003 1,100
2020/06/23 1,002 1,015 1,001 1,009 5,400
2020/06/22 1,005 1,009 1,000 1,003 4,200
2020/06/19 1,009 1,013 1,009 1,013 4,700
2020/06/18 1,011 1,011 1,001 1,009 2,000
2020/06/17 1,004 1,011 1,000 1,011 6,600
2020/06/16 991 1,004 991 1,004 2,800
2020/06/15 999 1,007 987 987 4,900
2020/06/12 984 1,011 983 999 16,500
2020/06/11 1,020 1,025 1,000 1,000 8,700
2020/06/10 1,018 1,030 1,018 1,022 2,900
2020/06/09 1,029 1,030 1,024 1,024 1,600
2020/06/08 1,031 1,032 1,021 1,025 5,800
2020/06/05 1,005 1,013 1,000 1,012 4,700
2020/06/04 1,020 1,022 1,001 1,002 6,500
2020/06/03 1,042 1,042 1,006 1,010 10,800
2020/06/02 1,040 1,040 1,035 1,036 2,400
2020/06/01 1,030 1,040 1,027 1,027 5,600
2020/05/29 1,043 1,044 1,025 1,031 3,800
2020/05/28 1,035 1,043 1,020 1,020 8,000
2020/05/27 1,038 1,038 1,025 1,032 11,600
2020/05/26 1,031 1,043 1,031 1,033 5,600
2020/05/25 1,020 1,028 1,007 1,028 9,600
2020/05/22 1,020 1,020 1,000 1,002 7,700
2020/05/21 1,029 1,035 1,018 1,020 7,600
2020/05/20 1,012 1,043 1,004 1,035 11,700
2020/05/19 1,003 1,014 992 1,014 6,700
2020/05/18 990 995 983 985 12,900
2020/05/15 1,004 1,004 982 985 7,200
2020/05/14 1,015 1,015 982 994 19,300
2020/05/13 1,018 1,028 1,009 1,021 10,800
2020/05/12 1,060 1,075 1,033 1,040 37,100
2020/05/11 1,105 1,155 1,105 1,150 14,400
2020/05/08 1,100 1,105 1,085 1,105 2,400
2020/05/07 1,065 1,097 1,065 1,097 4,300
2020/05/01 1,072 1,076 1,056 1,066 4,900
2020/04/30 1,045 1,108 1,044 1,072 12,500
2020/04/28 1,030 1,040 1,021 1,040 2,500
2020/04/27 1,028 1,028 1,008 1,023 8,000
2020/04/24 1,005 1,024 1,005 1,010 800
2020/04/23 1,006 1,019 1,000 1,004 2,100
2020/04/22 1,019 1,019 995 1,005 1,200
2020/04/21 1,050 1,050 1,000 1,021 8,800
2020/04/20 991 1,060 991 1,050 13,600
2020/04/17 981 988 977 984 2,800
2020/04/16 979 979 955 972 5,100
2020/04/15 975 978 964 977 3,100
2020/04/14 963 967 955 966 2,900
2020/04/13 977 987 962 967 3,200
2020/04/10 964 968 930 962 5,400
2020/04/09 979 979 942 943 4,700
2020/04/08 935 979 925 966 8,100
2020/04/07 902 930 902 920 4,200
2020/04/06 882 892 873 892 8,700
2020/04/03 902 913 882 891 6,000
2020/04/02 901 907 885 901 2,600
2020/04/01 950 950 908 908 7,300
2020/03/31 960 968 937 940 5,600
2020/03/30 959 972 939 957 14,500
2020/03/27 1,055 1,055 1,024 1,029 6,000
2020/03/26 1,050 1,050 1,001 1,020 7,900
2020/03/25 1,028 1,053 1,025 1,053 11,100
2020/03/24 994 1,014 994 999 4,800
2020/03/23 920 951 920 951 11,900
2020/03/19 975 995 941 951 12,900
2020/03/18 998 1,007 969 975 9,900
2020/03/17 880 1,020 872 968 16,800
2020/03/16 903 952 875 890 21,300
2020/03/13 851 900 850 870 24,900
2020/03/12 987 998 910 947 22,900
2020/03/11 1,081 1,081 973 990 33,400
2020/03/10 973 1,038 921 1,021 26,400
2020/03/09 1,070 1,094 1,011 1,022 17,900
2020/03/06 1,157 1,170 1,120 1,120 7,200
2020/03/05 1,197 1,218 1,187 1,187 7,600
2020/03/04 1,159 1,207 1,153 1,189 4,300
2020/03/03 1,215 1,216 1,155 1,165 7,700
2020/03/02 1,071 1,212 1,070 1,188 14,800
2020/02/28 1,103 1,136 1,072 1,075 25,100
2020/02/27 1,240 1,264 1,166 1,180 24,900
2020/02/26 1,261 1,275 1,235 1,238 9,500
2020/02/25 1,226 1,310 1,221 1,272 17,900
2020/02/21 1,373 1,376 1,365 1,369 3,000
2020/02/20 1,359 1,375 1,350 1,373 5,300
2020/02/19 1,302 1,358 1,302 1,350 5,500
2020/02/18 1,330 1,330 1,304 1,308 3,600
2020/02/17 1,302 1,345 1,283 1,345 13,200
2020/02/14 1,352 1,372 1,325 1,325 15,200
2020/02/13 1,408 1,410 1,371 1,381 13,900
2020/02/12 1,355 1,422 1,320 1,422 55,300
2020/02/10 1,271 1,332 1,258 1,325 22,500
2020/02/07 1,293 1,293 1,254 1,279 10,100
2020/02/06 1,285 1,293 1,273 1,285 7,900
2020/02/05 1,243 1,273 1,235 1,264 7,200
2020/02/04 1,196 1,241 1,188 1,239 8,000
2020/02/03 1,170 1,183 1,162 1,168 12,400
2020/01/31 1,170 1,193 1,170 1,190 8,100
2020/01/30 1,222 1,222 1,167 1,181 14,800
2020/01/29 1,230 1,238 1,213 1,215 3,400
2020/01/28 1,211 1,238 1,167 1,234 11,300
2020/01/27 1,230 1,231 1,207 1,223 10,900
2020/01/24 1,233 1,246 1,233 1,240 3,300
2020/01/23 1,238 1,246 1,235 1,246 1,600
2020/01/22 1,230 1,248 1,229 1,238 3,400
2020/01/21 1,239 1,246 1,228 1,228 10,200
2020/01/20 1,251 1,257 1,237 1,237 5,800
2020/01/17 1,238 1,250 1,238 1,250 4,000
2020/01/16 1,231 1,240 1,231 1,238 3,500
2020/01/15 1,242 1,242 1,220 1,229 8,600
2020/01/14 1,282 1,283 1,231 1,241 14,300
2020/01/10 1,263 1,274 1,262 1,271 3,700
2020/01/09 1,252 1,264 1,247 1,263 3,800
2020/01/08 1,260 1,260 1,222 1,233 9,900
2020/01/07 1,258 1,269 1,256 1,261 6,100
2020/01/06 1,279 1,279 1,246 1,257 10,500

このページの先頭へ