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
2021/12/30 1,120 1,120 1,114 1,117 1,900
2021/12/29 1,100 1,111 1,100 1,111 1,700
2021/12/28 1,112 1,112 1,078 1,100 5,100
2021/12/27 1,119 1,119 1,100 1,113 7,500
2021/12/24 1,125 1,125 1,124 1,124 20,400
2021/12/23 1,120 1,125 1,110 1,125 4,100
2021/12/22 1,113 1,119 1,113 1,119 1,200
2021/12/21 1,114 1,114 1,105 1,111 900
2021/12/20 1,116 1,120 1,100 1,104 4,600
2021/12/17 1,108 1,121 1,108 1,114 4,100
2021/12/16 1,118 1,148 1,118 1,138 10,300
2021/12/15 1,105 1,115 1,101 1,106 4,600
2021/12/14 1,093 1,115 1,093 1,110 3,600
2021/12/13 1,108 1,118 1,093 1,093 5,400
2021/12/10 1,109 1,109 1,090 1,109 1,400
2021/12/09 1,089 1,110 1,089 1,108 800
2021/12/08 1,104 1,110 1,089 1,089 2,500
2021/12/07 1,107 1,117 1,107 1,107 700
2021/12/06 1,082 1,107 1,082 1,107 1,800
2021/12/03 1,079 1,080 1,073 1,080 500
2021/12/02 1,067 1,079 1,065 1,077 2,300
2021/12/01 1,072 1,086 1,067 1,068 15,200
2021/11/30 1,094 1,109 1,073 1,109 9,400
2021/11/29 1,075 1,095 1,075 1,080 2,700
2021/11/26 1,101 1,102 1,080 1,090 28,800
2021/11/25 1,111 1,116 1,103 1,104 2,100
2021/11/24 1,120 1,130 1,100 1,110 12,900
2021/11/22 1,145 1,145 1,119 1,119 5,000
2021/11/19 1,122 1,149 1,122 1,149 1,200
2021/11/18 1,119 1,125 1,119 1,125 1,900
2021/11/17 1,148 1,148 1,111 1,117 5,900
2021/11/16 1,127 1,142 1,126 1,136 2,800
2021/11/15 1,165 1,165 1,125 1,126 12,800
2021/11/12 1,180 1,191 1,167 1,167 8,000
2021/11/11 1,178 1,185 1,168 1,177 2,600
2021/11/10 1,160 1,185 1,160 1,185 6,900
2021/11/09 1,150 1,200 1,134 1,160 63,700
2021/11/08 1,214 1,239 1,214 1,228 19,600
2021/11/05 1,222 1,225 1,212 1,214 4,400
2021/11/04 1,211 1,220 1,211 1,215 3,400
2021/11/02 1,215 1,216 1,209 1,209 1,800
2021/11/01 1,224 1,229 1,212 1,215 5,200
2021/10/29 1,227 1,234 1,220 1,226 10,500
2021/10/28 1,209 1,223 1,209 1,223 2,000
2021/10/27 1,214 1,224 1,214 1,223 1,900
2021/10/26 1,214 1,227 1,191 1,213 9,400
2021/10/25 1,195 1,228 1,192 1,228 19,000
2021/10/22 1,151 1,188 1,151 1,188 7,900
2021/10/21 1,180 1,180 1,155 1,158 22,100
2021/10/20 1,159 1,180 1,141 1,160 15,900
2021/10/19 1,119 1,154 1,119 1,154 17,500
2021/10/18 1,112 1,123 1,112 1,116 2,900
2021/10/15 1,111 1,122 1,111 1,112 2,100
2021/10/14 1,103 1,107 1,103 1,107 3,900
2021/10/13 1,105 1,105 1,101 1,103 1,700
2021/10/12 1,106 1,113 1,101 1,102 1,300
2021/10/11 1,105 1,115 1,105 1,113 6,400
2021/10/08 1,100 1,109 1,098 1,098 2,300
2021/10/07 1,101 1,109 1,100 1,101 2,800
2021/10/06 1,101 1,116 1,101 1,102 6,700
2021/10/05 1,106 1,108 1,096 1,100 5,000
2021/10/04 1,107 1,123 1,095 1,123 4,100
2021/10/01 1,116 1,124 1,095 1,098 11,900
2021/09/30 1,108 1,127 1,104 1,116 6,200
2021/09/29 1,084 1,100 1,083 1,100 4,400
2021/09/28 1,110 1,110 1,094 1,099 5,900
2021/09/27 1,085 1,105 1,085 1,101 13,800
2021/09/24 1,084 1,090 1,079 1,080 5,600
2021/09/22 1,079 1,079 1,072 1,073 3,500
2021/09/21 1,077 1,086 1,072 1,079 4,700
2021/09/17 1,094 1,095 1,090 1,094 6,100
2021/09/16 1,093 1,100 1,090 1,090 1,200
2021/09/15 1,082 1,100 1,082 1,100 6,400
2021/09/14 1,085 1,089 1,082 1,086 2,600
2021/09/13 1,080 1,084 1,075 1,084 3,800
2021/09/10 1,081 1,086 1,073 1,082 3,300
2021/09/09 1,066 1,092 1,064 1,085 10,100
2021/09/08 1,068 1,070 1,057 1,068 4,200
2021/09/07 1,067 1,071 1,066 1,070 2,800
2021/09/06 1,075 1,075 1,066 1,066 6,000
2021/09/03 1,069 1,076 1,066 1,075 4,600
2021/09/02 1,063 1,073 1,062 1,067 3,300
2021/09/01 1,060 1,069 1,055 1,058 3,800
2021/08/31 1,050 1,062 1,048 1,057 4,300
2021/08/30 1,053 1,053 1,045 1,049 2,700
2021/08/27 1,046 1,047 1,043 1,047 16,500
2021/08/26 1,050 1,050 1,045 1,046 600
2021/08/25 1,049 1,050 1,049 1,050 1,600
2021/08/24 1,047 1,047 1,034 1,046 2,700
2021/08/23 1,034 1,046 1,034 1,045 1,500
2021/08/20 1,042 1,042 1,029 1,029 9,700
2021/08/19 1,045 1,055 1,041 1,041 9,800
2021/08/18 1,048 1,054 1,046 1,053 2,000
2021/08/17 1,067 1,069 1,050 1,050 11,100
2021/08/16 1,075 1,077 1,058 1,062 5,000
2021/08/13 1,069 1,075 1,068 1,073 2,200
2021/08/12 1,083 1,083 1,065 1,069 6,500
2021/08/11 1,077 1,090 1,077 1,085 23,800
2021/08/10 1,037 1,050 1,037 1,045 5,200
2021/08/06 1,031 1,036 1,030 1,033 2,200
2021/08/05 1,029 1,040 1,028 1,031 3,400
2021/08/04 1,035 1,035 1,030 1,030 1,600
2021/08/03 1,040 1,059 1,030 1,035 19,900
2021/08/02 1,040 1,044 1,035 1,040 2,100
2021/07/30 1,040 1,042 1,036 1,037 3,500
2021/07/29 1,042 1,044 1,039 1,042 2,000
2021/07/28 1,046 1,049 1,041 1,042 16,500
2021/07/27 1,042 1,047 1,042 1,042 1,800
2021/07/26 1,050 1,050 1,041 1,041 3,700
2021/07/21 1,057 1,057 1,036 1,049 11,100
2021/07/20 1,049 1,049 1,035 1,047 11,000
2021/07/19 1,050 1,056 1,046 1,055 7,300
2021/07/16 1,053 1,056 1,052 1,056 3,200
2021/07/15 1,058 1,058 1,055 1,055 1,200
2021/07/14 1,057 1,060 1,057 1,058 1,600
2021/07/13 1,061 1,061 1,056 1,059 3,200
2021/07/12 1,061 1,062 1,053 1,056 4,700
2021/07/09 1,049 1,057 1,049 1,057 5,900
2021/07/08 1,060 1,064 1,053 1,057 8,400
2021/07/07 1,051 1,063 1,051 1,057 12,700
2021/07/06 1,066 1,075 1,057 1,057 89,400
2021/07/05 1,070 1,100 1,065 1,068 12,300
2021/07/02 1,084 1,084 1,068 1,070 4,900
2021/07/01 1,056 1,084 1,051 1,072 10,200
2021/06/30 1,063 1,071 1,036 1,036 8,200
2021/06/29 1,083 1,090 1,062 1,062 10,000
2021/06/28 1,091 1,118 1,085 1,113 27,400
2021/06/25 1,070 1,091 1,064 1,090 20,000
2021/06/24 1,042 1,047 1,042 1,042 1,400
2021/06/23 1,049 1,049 1,037 1,041 1,200
2021/06/22 1,056 1,056 1,041 1,049 7,700
2021/06/21 1,022 1,032 1,022 1,026 3,400
2021/06/18 1,030 1,045 1,025 1,038 6,500
2021/06/17 1,022 1,024 1,021 1,022 1,300
2021/06/16 1,018 1,030 1,018 1,022 2,900
2021/06/15 1,060 1,060 1,020 1,023 7,100
2021/06/14 1,053 1,053 1,041 1,041 2,800
2021/06/11 1,047 1,067 1,040 1,067 2,000
2021/06/10 1,064 1,064 1,045 1,045 700
2021/06/09 1,038 1,064 1,038 1,064 7,700
2021/06/08 1,037 1,037 1,027 1,031 1,100
2021/06/07 1,045 1,045 1,038 1,038 500
2021/06/04 1,044 1,045 1,021 1,033 4,200
2021/06/03 1,021 1,042 1,021 1,042 8,300
2021/06/02 1,025 1,025 1,013 1,021 3,400
2021/06/01 1,016 1,024 1,016 1,024 1,500
2021/05/31 1,013 1,019 1,013 1,014 1,300
2021/05/28 1,010 1,017 1,010 1,015 15,700
2021/05/27 1,009 1,010 1,006 1,007 3,000
2021/05/26 1,014 1,014 1,005 1,007 3,600
2021/05/25 1,025 1,025 1,013 1,013 800
2021/05/24 1,004 1,016 1,004 1,011 10,700
2021/05/21 1,029 1,030 1,019 1,022 2,800
2021/05/20 1,027 1,029 1,027 1,028 900
2021/05/19 1,022 1,025 1,020 1,020 4,400
2021/05/18 1,022 1,029 1,018 1,029 2,700
2021/05/17 1,031 1,031 1,020 1,022 7,300
2021/05/14 1,021 1,025 1,011 1,021 4,900
2021/05/13 1,024 1,031 1,017 1,019 2,800
2021/05/12 1,033 1,034 1,012 1,029 9,800
2021/05/11 1,028 1,037 1,027 1,034 11,100
2021/05/10 1,020 1,025 1,019 1,020 1,900
2021/05/07 1,010 1,020 1,010 1,020 1,500
2021/05/06 1,004 1,013 1,004 1,007 1,100
2021/04/30 1,002 1,003 1,001 1,002 17,100
2021/04/28 1,002 1,008 1,000 1,002 2,400
2021/04/27 1,008 1,009 1,003 1,006 1,200
2021/04/26 1,008 1,008 1,000 1,000 7,300
2021/04/23 1,018 1,018 1,006 1,008 1,000
2021/04/22 1,008 1,011 1,006 1,006 2,900
2021/04/21 1,015 1,016 1,003 1,006 16,800
2021/04/20 1,017 1,025 1,017 1,017 4,700
2021/04/19 1,025 1,025 1,018 1,018 6,800
2021/04/16 1,030 1,033 1,027 1,027 3,400
2021/04/15 1,030 1,035 1,030 1,032 800
2021/04/14 1,027 1,031 1,026 1,030 2,500
2021/04/13 1,028 1,040 1,028 1,028 1,800
2021/04/12 1,030 1,038 1,030 1,035 2,100
2021/04/09 1,056 1,056 1,028 1,028 3,200
2021/04/08 1,036 1,036 1,030 1,030 2,000
2021/04/07 1,026 1,036 1,026 1,036 6,000
2021/04/06 1,028 1,028 1,021 1,026 4,300
2021/04/05 1,033 1,046 1,028 1,031 6,100
2021/04/02 1,040 1,040 1,036 1,037 1,900
2021/04/01 1,050 1,054 1,039 1,040 1,000
2021/03/31 1,036 1,045 1,036 1,045 2,400
2021/03/30 1,031 1,060 1,031 1,036 17,900
2021/03/29 1,100 1,120 1,081 1,089 11,900
2021/03/26 1,091 1,100 1,091 1,100 2,600
2021/03/25 1,081 1,099 1,081 1,090 5,000
2021/03/24 1,099 1,099 1,085 1,092 3,300
2021/03/23 1,095 1,100 1,085 1,099 6,800
2021/03/22 1,093 1,094 1,084 1,090 2,800
2021/03/19 1,081 1,089 1,075 1,081 5,000
2021/03/18 1,090 1,095 1,086 1,086 2,900
2021/03/17 1,081 1,090 1,081 1,090 6,800
2021/03/16 1,090 1,090 1,081 1,087 3,100
2021/03/15 1,084 1,090 1,081 1,081 4,600
2021/03/12 1,071 1,084 1,067 1,084 4,900
2021/03/11 1,085 1,085 1,070 1,070 3,600
2021/03/10 1,073 1,081 1,072 1,081 2,200
2021/03/09 1,059 1,075 1,059 1,070 2,200
2021/03/08 1,053 1,075 1,053 1,075 3,400
2021/03/05 1,072 1,072 1,053 1,061 2,600
2021/03/04 1,051 1,060 1,051 1,056 3,600
2021/03/03 1,055 1,070 1,055 1,069 4,100
2021/03/02 1,048 1,054 1,046 1,051 3,200
2021/03/01 1,041 1,046 1,030 1,046 6,300
2021/02/26 1,041 1,047 1,030 1,046 1,700
2021/02/25 1,042 1,064 1,030 1,044 12,900
2021/02/24 1,030 1,040 1,030 1,036 3,300
2021/02/22 1,037 1,037 1,028 1,029 1,500
2021/02/19 1,026 1,030 1,020 1,024 3,700
2021/02/18 1,039 1,039 1,022 1,029 5,600
2021/02/17 1,025 1,042 1,025 1,035 2,100
2021/02/16 1,031 1,044 1,025 1,025 7,800
2021/02/15 1,041 1,041 1,031 1,031 4,900
2021/02/12 1,033 1,042 1,025 1,042 16,300
2021/02/10 1,020 1,029 1,020 1,023 900
2021/02/09 1,031 1,045 1,009 1,017 21,900
2021/02/08 1,060 1,085 1,050 1,050 8,800
2021/02/05 1,054 1,056 1,049 1,055 4,000
2021/02/04 1,048 1,053 1,047 1,053 2,000
2021/02/03 1,045 1,054 1,045 1,049 2,800
2021/02/02 1,032 1,037 1,032 1,037 500
2021/02/01 1,030 1,040 1,030 1,032 1,700
2021/01/29 1,031 1,032 1,031 1,031 500
2021/01/28 1,036 1,042 1,029 1,031 4,300
2021/01/27 1,040 1,045 1,036 1,036 2,300
2021/01/26 1,042 1,042 1,040 1,040 500
2021/01/25 1,048 1,048 1,039 1,042 1,000
2021/01/22 1,041 1,043 1,039 1,039 3,600
2021/01/21 1,050 1,051 1,041 1,043 2,900
2021/01/20 1,048 1,048 1,040 1,041 2,000
2021/01/19 1,055 1,055 1,040 1,040 3,400
2021/01/18 1,055 1,062 1,041 1,047 6,400
2021/01/15 1,042 1,055 1,042 1,055 11,700
2021/01/14 1,047 1,055 1,040 1,042 6,900
2021/01/13 1,036 1,044 1,036 1,042 3,000
2021/01/12 1,034 1,044 1,030 1,031 4,200
2021/01/08 1,042 1,050 1,025 1,036 9,000
2021/01/07 1,037 1,040 1,029 1,030 3,800
2021/01/06 1,033 1,038 1,027 1,031 4,400
2021/01/05 1,017 1,025 1,017 1,025 1,200
2021/01/04 1,035 1,035 1,009 1,029 6,100

このページの先頭へ