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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,858 | 1,863 | 1,835 | 1,849 | 5,600 |
| 2024/12/27 | 1,857 | 1,873 | 1,850 | 1,858 | 4,200 |
| 2024/12/26 | 1,857 | 1,886 | 1,841 | 1,845 | 7,300 |
| 2024/12/25 | 1,886 | 1,886 | 1,848 | 1,874 | 3,100 |
| 2024/12/24 | 1,902 | 1,902 | 1,857 | 1,874 | 2,600 |
| 2024/12/23 | 1,887 | 1,921 | 1,870 | 1,914 | 6,200 |
| 2024/12/20 | 1,860 | 1,879 | 1,844 | 1,867 | 2,600 |
| 2024/12/19 | 1,838 | 1,880 | 1,838 | 1,856 | 8,700 |
| 2024/12/18 | 1,846 | 1,924 | 1,841 | 1,901 | 16,300 |
| 2024/12/17 | 1,897 | 1,897 | 1,861 | 1,894 | 3,600 |
| 2024/12/16 | 1,866 | 1,910 | 1,844 | 1,895 | 10,700 |
| 2024/12/13 | 1,840 | 1,880 | 1,826 | 1,869 | 2,800 |
| 2024/12/12 | 1,812 | 1,849 | 1,812 | 1,840 | 4,700 |
| 2024/12/11 | 1,822 | 1,830 | 1,822 | 1,830 | 500 |
| 2024/12/10 | 1,847 | 1,847 | 1,806 | 1,820 | 2,200 |
| 2024/12/09 | 1,820 | 1,832 | 1,801 | 1,832 | 2,800 |
| 2024/12/06 | 1,837 | 1,837 | 1,811 | 1,819 | 1,900 |
| 2024/12/05 | 1,873 | 1,873 | 1,820 | 1,841 | 4,000 |
| 2024/12/04 | 1,827 | 1,873 | 1,825 | 1,873 | 7,300 |
| 2024/12/03 | 1,818 | 1,826 | 1,805 | 1,817 | 4,200 |
| 2024/12/02 | 1,795 | 1,815 | 1,793 | 1,815 | 3,200 |
| 2024/11/29 | 1,773 | 1,799 | 1,771 | 1,795 | 4,900 |
| 2024/11/28 | 1,786 | 1,804 | 1,785 | 1,800 | 3,000 |
| 2024/11/27 | 1,823 | 1,844 | 1,784 | 1,794 | 3,000 |
| 2024/11/26 | 1,855 | 1,870 | 1,822 | 1,822 | 4,600 |
| 2024/11/25 | 1,791 | 1,842 | 1,790 | 1,835 | 7,500 |
| 2024/11/22 | 1,734 | 1,768 | 1,733 | 1,768 | 11,300 |
| 2024/11/21 | 1,765 | 1,765 | 1,731 | 1,745 | 4,300 |
| 2024/11/20 | 1,758 | 1,777 | 1,750 | 1,768 | 900 |
| 2024/11/19 | 1,735 | 1,758 | 1,735 | 1,758 | 1,300 |
| 2024/11/18 | 1,744 | 1,755 | 1,730 | 1,755 | 1,300 |
| 2024/11/15 | 1,727 | 1,749 | 1,711 | 1,749 | 2,000 |
| 2024/11/14 | 1,742 | 1,759 | 1,724 | 1,727 | 5,300 |
| 2024/11/13 | 1,786 | 1,786 | 1,732 | 1,732 | 8,300 |
| 2024/11/12 | 1,903 | 1,906 | 1,777 | 1,790 | 19,800 |
| 2024/11/11 | 1,811 | 1,971 | 1,811 | 1,863 | 37,100 |
| 2024/11/08 | 1,850 | 1,850 | 1,792 | 1,801 | 2,600 |
| 2024/11/07 | 1,912 | 1,913 | 1,804 | 1,850 | 4,700 |
| 2024/11/06 | 1,830 | 1,946 | 1,830 | 1,875 | 21,900 |
| 2024/11/05 | 1,735 | 1,829 | 1,735 | 1,828 | 3,700 |
| 2024/11/01 | 1,797 | 1,797 | 1,732 | 1,733 | 4,000 |
| 2024/10/31 | 1,773 | 1,813 | 1,736 | 1,813 | 6,100 |
| 2024/10/30 | 1,867 | 1,909 | 1,728 | 1,790 | 32,600 |
| 2024/10/29 | 1,840 | 1,950 | 1,833 | 1,875 | 36,700 |
| 2024/10/28 | 1,632 | 1,847 | 1,632 | 1,816 | 46,200 |
| 2024/10/25 | 1,625 | 1,630 | 1,605 | 1,630 | 2,400 |
| 2024/10/24 | 1,619 | 1,633 | 1,613 | 1,624 | 4,700 |
| 2024/10/23 | 1,620 | 1,638 | 1,620 | 1,627 | 2,100 |
| 2024/10/22 | 1,656 | 1,656 | 1,618 | 1,653 | 2,200 |
| 2024/10/21 | 1,647 | 1,655 | 1,642 | 1,652 | 2,200 |
| 2024/10/18 | 1,663 | 1,663 | 1,648 | 1,648 | 1,000 |
| 2024/10/17 | 1,655 | 1,665 | 1,626 | 1,663 | 3,200 |
| 2024/10/16 | 1,663 | 1,669 | 1,651 | 1,655 | 1,400 |
| 2024/10/15 | 1,668 | 1,670 | 1,667 | 1,667 | 400 |
| 2024/10/11 | 1,669 | 1,689 | 1,668 | 1,668 | 31,300 |
| 2024/10/10 | 1,695 | 1,695 | 1,690 | 1,690 | 200 |
| 2024/10/09 | 1,695 | 1,695 | 1,680 | 1,695 | 3,900 |
| 2024/10/08 | 1,690 | 1,698 | 1,690 | 1,690 | 500 |
| 2024/10/07 | 1,694 | 1,728 | 1,690 | 1,690 | 1,400 |
| 2024/10/04 | 1,676 | 1,680 | 1,666 | 1,680 | 800 |
| 2024/10/03 | 1,670 | 1,690 | 1,656 | 1,676 | 2,300 |
| 2024/10/02 | 1,655 | 1,695 | 1,655 | 1,691 | 1,400 |
| 2024/10/01 | 1,700 | 1,700 | 1,666 | 1,667 | 19,500 |
| 2024/09/30 | 1,646 | 1,702 | 1,646 | 1,667 | 1,200 |
| 2024/09/27 | 1,686 | 1,710 | 1,686 | 1,686 | 1,600 |
| 2024/09/26 | 1,685 | 1,695 | 1,685 | 1,686 | 700 |
| 2024/09/25 | 1,699 | 1,699 | 1,667 | 1,680 | 1,900 |
| 2024/09/24 | 1,695 | 1,719 | 1,680 | 1,704 | 4,300 |
| 2024/09/20 | 1,737 | 1,738 | 1,720 | 1,720 | 2,500 |
| 2024/09/19 | 1,725 | 1,725 | 1,684 | 1,724 | 56,700 |
| 2024/09/18 | 1,682 | 1,719 | 1,660 | 1,715 | 2,900 |
| 2024/09/17 | 1,704 | 1,704 | 1,682 | 1,682 | 10,400 |
| 2024/09/13 | 1,724 | 1,724 | 1,704 | 1,704 | 500 |
| 2024/09/12 | 1,750 | 1,750 | 1,719 | 1,741 | 1,100 |
| 2024/09/11 | 1,720 | 1,720 | 1,675 | 1,675 | 4,100 |
| 2024/09/10 | 1,719 | 1,767 | 1,719 | 1,730 | 4,500 |
| 2024/09/09 | 1,680 | 1,719 | 1,680 | 1,719 | 700 |
| 2024/09/06 | 1,774 | 1,774 | 1,677 | 1,721 | 4,600 |
| 2024/09/05 | 1,675 | 1,770 | 1,675 | 1,747 | 4,400 |
| 2024/09/04 | 1,736 | 1,753 | 1,682 | 1,682 | 5,600 |
| 2024/09/03 | 1,759 | 1,766 | 1,730 | 1,766 | 2,300 |
| 2024/09/02 | 1,773 | 1,773 | 1,728 | 1,755 | 2,800 |
| 2024/08/30 | 1,785 | 1,785 | 1,736 | 1,742 | 1,500 |
| 2024/08/29 | 1,686 | 1,789 | 1,686 | 1,785 | 9,600 |
| 2024/08/28 | 1,721 | 1,721 | 1,657 | 1,690 | 4,400 |
| 2024/08/27 | 1,763 | 1,763 | 1,720 | 1,720 | 3,000 |
| 2024/08/26 | 1,750 | 1,750 | 1,727 | 1,727 | 1,000 |
| 2024/08/23 | 1,746 | 1,750 | 1,730 | 1,750 | 2,300 |
| 2024/08/22 | 1,741 | 1,741 | 1,730 | 1,741 | 400 |
| 2024/08/21 | 1,730 | 1,758 | 1,730 | 1,741 | 1,000 |
| 2024/08/20 | 1,748 | 1,748 | 1,730 | 1,730 | 6,700 |
| 2024/08/19 | 1,711 | 1,758 | 1,711 | 1,748 | 2,300 |
| 2024/08/16 | 1,703 | 1,737 | 1,702 | 1,728 | 4,200 |
| 2024/08/15 | 1,764 | 1,769 | 1,653 | 1,705 | 8,700 |
| 2024/08/14 | 1,698 | 1,792 | 1,680 | 1,760 | 11,900 |
| 2024/08/13 | 1,569 | 1,685 | 1,569 | 1,651 | 4,400 |
| 2024/08/09 | 1,574 | 1,594 | 1,510 | 1,569 | 4,400 |
| 2024/08/08 | 1,560 | 1,575 | 1,520 | 1,574 | 3,400 |
| 2024/08/07 | 1,474 | 1,590 | 1,474 | 1,578 | 2,300 |
| 2024/08/06 | 1,420 | 1,600 | 1,420 | 1,491 | 7,600 |
| 2024/08/05 | 1,483 | 1,590 | 1,370 | 1,370 | 17,400 |
| 2024/08/02 | 1,721 | 1,755 | 1,583 | 1,603 | 23,200 |
| 2024/08/01 | 1,774 | 1,779 | 1,731 | 1,779 | 3,300 |
| 2024/07/31 | 1,774 | 1,774 | 1,774 | 1,774 | 300 |
| 2024/07/30 | 1,776 | 1,778 | 1,749 | 1,749 | 1,200 |
| 2024/07/29 | 1,731 | 1,766 | 1,731 | 1,766 | 12,300 |
| 2024/07/26 | 1,701 | 1,738 | 1,698 | 1,722 | 1,500 |
| 2024/07/25 | 1,779 | 1,779 | 1,695 | 1,701 | 6,100 |
| 2024/07/24 | 1,731 | 1,745 | 1,731 | 1,739 | 2,100 |
| 2024/07/23 | 1,700 | 1,733 | 1,700 | 1,730 | 1,500 |
| 2024/07/22 | 1,694 | 1,694 | 1,690 | 1,690 | 300 |
| 2024/07/19 | 1,675 | 1,694 | 1,675 | 1,694 | 900 |
| 2024/07/18 | 1,672 | 1,699 | 1,672 | 1,680 | 700 |
| 2024/07/17 | 1,700 | 1,700 | 1,673 | 1,694 | 3,000 |
| 2024/07/16 | 1,738 | 1,738 | 1,700 | 1,700 | 3,400 |
| 2024/07/12 | 1,730 | 1,738 | 1,722 | 1,731 | 800 |
| 2024/07/11 | 1,745 | 1,745 | 1,731 | 1,731 | 1,200 |
| 2024/07/10 | 1,724 | 1,750 | 1,723 | 1,745 | 1,200 |
| 2024/07/09 | 1,732 | 1,748 | 1,730 | 1,730 | 1,200 |
| 2024/07/08 | 1,705 | 1,750 | 1,705 | 1,732 | 4,900 |
| 2024/07/05 | 1,754 | 1,754 | 1,690 | 1,710 | 10,200 |
| 2024/07/04 | 1,792 | 1,794 | 1,777 | 1,780 | 3,800 |
| 2024/07/03 | 1,749 | 1,778 | 1,739 | 1,762 | 6,000 |
| 2024/07/02 | 1,748 | 1,748 | 1,711 | 1,739 | 11,500 |
| 2024/07/01 | 1,725 | 1,745 | 1,725 | 1,743 | 5,700 |
| 2024/06/28 | 1,709 | 1,727 | 1,700 | 1,720 | 7,200 |
| 2024/06/27 | 1,678 | 1,710 | 1,664 | 1,709 | 2,700 |
| 2024/06/26 | 1,709 | 1,715 | 1,673 | 1,680 | 7,700 |
| 2024/06/25 | 1,698 | 1,698 | 1,678 | 1,697 | 4,700 |
| 2024/06/24 | 1,635 | 1,680 | 1,635 | 1,680 | 7,800 |
| 2024/06/21 | 1,622 | 1,636 | 1,619 | 1,636 | 3,700 |
| 2024/06/20 | 1,606 | 1,620 | 1,606 | 1,620 | 1,000 |
| 2024/06/19 | 1,610 | 1,619 | 1,605 | 1,619 | 2,400 |
| 2024/06/18 | 1,619 | 1,619 | 1,602 | 1,610 | 1,500 |
| 2024/06/17 | 1,623 | 1,623 | 1,600 | 1,615 | 2,300 |
| 2024/06/14 | 1,595 | 1,623 | 1,595 | 1,623 | 3,600 |
| 2024/06/13 | 1,585 | 1,592 | 1,575 | 1,591 | 2,600 |
| 2024/06/12 | 1,583 | 1,590 | 1,570 | 1,589 | 4,300 |
| 2024/06/11 | 1,584 | 1,602 | 1,583 | 1,594 | 2,400 |
| 2024/06/10 | 1,611 | 1,621 | 1,590 | 1,590 | 30,100 |
| 2024/06/07 | 1,625 | 1,625 | 1,610 | 1,621 | 4,300 |
| 2024/06/06 | 1,626 | 1,626 | 1,624 | 1,625 | 600 |
| 2024/06/05 | 1,610 | 1,625 | 1,610 | 1,623 | 2,100 |
| 2024/06/04 | 1,603 | 1,614 | 1,600 | 1,612 | 2,300 |
| 2024/06/03 | 1,609 | 1,609 | 1,584 | 1,604 | 2,800 |
| 2024/05/31 | 1,582 | 1,609 | 1,582 | 1,609 | 200 |
| 2024/05/30 | 1,586 | 1,598 | 1,545 | 1,590 | 2,800 |
| 2024/05/29 | 1,615 | 1,615 | 1,580 | 1,587 | 4,300 |
| 2024/05/28 | 1,630 | 1,630 | 1,619 | 1,619 | 2,900 |
| 2024/05/27 | 1,617 | 1,639 | 1,615 | 1,627 | 5,900 |
| 2024/05/24 | 1,619 | 1,619 | 1,606 | 1,617 | 2,500 |
| 2024/05/23 | 1,614 | 1,615 | 1,600 | 1,615 | 2,600 |
| 2024/05/22 | 1,584 | 1,610 | 1,576 | 1,609 | 9,800 |
| 2024/05/21 | 1,568 | 1,582 | 1,568 | 1,582 | 2,100 |
| 2024/05/20 | 1,575 | 1,575 | 1,568 | 1,568 | 1,000 |
| 2024/05/17 | 1,580 | 1,585 | 1,551 | 1,565 | 3,200 |
| 2024/05/16 | 1,588 | 1,589 | 1,570 | 1,580 | 4,900 |
| 2024/05/15 | 1,590 | 1,590 | 1,567 | 1,580 | 3,300 |
| 2024/05/14 | 1,523 | 1,595 | 1,523 | 1,585 | 22,100 |
| 2024/05/13 | 1,488 | 1,515 | 1,481 | 1,483 | 4,800 |
| 2024/05/10 | 1,515 | 1,515 | 1,485 | 1,487 | 18,900 |
| 2024/05/09 | 1,500 | 1,505 | 1,473 | 1,488 | 3,500 |
| 2024/05/08 | 1,483 | 1,502 | 1,476 | 1,499 | 2,000 |
| 2024/05/07 | 1,484 | 1,500 | 1,482 | 1,484 | 5,100 |
| 2024/05/02 | 1,475 | 1,497 | 1,475 | 1,484 | 2,400 |
| 2024/05/01 | 1,478 | 1,499 | 1,470 | 1,497 | 4,900 |
| 2024/04/30 | 1,495 | 1,500 | 1,481 | 1,495 | 11,000 |
| 2024/04/26 | 1,499 | 1,499 | 1,476 | 1,476 | 7,100 |
| 2024/04/25 | 1,500 | 1,500 | 1,490 | 1,500 | 1,200 |
| 2024/04/24 | 1,489 | 1,510 | 1,477 | 1,500 | 16,500 |
| 2024/04/23 | 1,478 | 1,490 | 1,478 | 1,483 | 1,800 |
| 2024/04/22 | 1,467 | 1,490 | 1,467 | 1,488 | 1,800 |
| 2024/04/19 | 1,488 | 1,497 | 1,466 | 1,467 | 3,300 |
| 2024/04/18 | 1,483 | 1,499 | 1,474 | 1,498 | 3,700 |
| 2024/04/17 | 1,485 | 1,498 | 1,461 | 1,485 | 1,200 |
| 2024/04/16 | 1,498 | 1,505 | 1,460 | 1,485 | 5,400 |
| 2024/04/15 | 1,506 | 1,506 | 1,495 | 1,495 | 1,800 |
| 2024/04/12 | 1,496 | 1,507 | 1,485 | 1,506 | 7,800 |
| 2024/04/11 | 1,484 | 1,495 | 1,474 | 1,495 | 500 |
| 2024/04/10 | 1,457 | 1,498 | 1,454 | 1,484 | 4,700 |
| 2024/04/09 | 1,496 | 1,496 | 1,450 | 1,470 | 1,500 |
| 2024/04/08 | 1,463 | 1,484 | 1,458 | 1,484 | 400 |
| 2024/04/05 | 1,431 | 1,488 | 1,431 | 1,461 | 4,800 |
| 2024/04/04 | 1,432 | 1,473 | 1,432 | 1,460 | 1,500 |
| 2024/04/03 | 1,459 | 1,459 | 1,434 | 1,445 | 1,300 |
| 2024/04/02 | 1,469 | 1,469 | 1,468 | 1,468 | 800 |
| 2024/04/01 | 1,471 | 1,473 | 1,467 | 1,469 | 1,300 |
| 2024/03/29 | 1,500 | 1,500 | 1,437 | 1,469 | 3,600 |
| 2024/03/28 | 1,500 | 1,523 | 1,500 | 1,500 | 108,900 |
| 2024/03/27 | 1,475 | 1,484 | 1,468 | 1,482 | 6,500 |
| 2024/03/26 | 1,440 | 1,488 | 1,431 | 1,476 | 10,400 |
| 2024/03/25 | 1,445 | 1,445 | 1,420 | 1,438 | 5,200 |
| 2024/03/22 | 1,415 | 1,440 | 1,404 | 1,440 | 12,300 |
| 2024/03/21 | 1,409 | 1,417 | 1,386 | 1,417 | 9,700 |
| 2024/03/19 | 1,369 | 1,394 | 1,369 | 1,394 | 4,200 |
| 2024/03/18 | 1,349 | 1,390 | 1,349 | 1,388 | 11,800 |
| 2024/03/15 | 1,371 | 1,371 | 1,357 | 1,370 | 700 |
| 2024/03/14 | 1,379 | 1,379 | 1,345 | 1,371 | 3,000 |
| 2024/03/13 | 1,371 | 1,379 | 1,361 | 1,377 | 3,900 |
| 2024/03/12 | 1,373 | 1,373 | 1,344 | 1,370 | 1,700 |
| 2024/03/11 | 1,363 | 1,379 | 1,357 | 1,379 | 3,100 |
| 2024/03/08 | 1,348 | 1,368 | 1,347 | 1,366 | 1,500 |
| 2024/03/07 | 1,364 | 1,364 | 1,363 | 1,363 | 300 |
| 2024/03/06 | 1,350 | 1,368 | 1,344 | 1,365 | 1,800 |
| 2024/03/05 | 1,357 | 1,371 | 1,353 | 1,353 | 3,800 |
| 2024/03/04 | 1,372 | 1,379 | 1,362 | 1,363 | 2,100 |
| 2024/03/01 | 1,365 | 1,390 | 1,354 | 1,372 | 4,200 |
| 2024/02/29 | 1,371 | 1,372 | 1,360 | 1,372 | 700 |
| 2024/02/28 | 1,385 | 1,395 | 1,372 | 1,372 | 2,600 |
| 2024/02/27 | 1,365 | 1,391 | 1,365 | 1,388 | 3,200 |
| 2024/02/26 | 1,375 | 1,375 | 1,362 | 1,375 | 700 |
| 2024/02/22 | 1,369 | 1,375 | 1,353 | 1,374 | 4,900 |
| 2024/02/21 | 1,360 | 1,365 | 1,353 | 1,365 | 1,400 |
| 2024/02/20 | 1,342 | 1,355 | 1,342 | 1,355 | 2,100 |
| 2024/02/19 | 1,311 | 1,349 | 1,311 | 1,342 | 6,900 |
| 2024/02/16 | 1,291 | 1,339 | 1,289 | 1,314 | 5,600 |
| 2024/02/15 | 1,296 | 1,317 | 1,291 | 1,299 | 7,000 |
| 2024/02/14 | 1,336 | 1,354 | 1,291 | 1,296 | 44,300 |
| 2024/02/13 | 1,418 | 1,426 | 1,414 | 1,417 | 3,800 |
| 2024/02/09 | 1,418 | 1,421 | 1,405 | 1,420 | 2,300 |
| 2024/02/08 | 1,422 | 1,424 | 1,419 | 1,422 | 1,700 |
| 2024/02/07 | 1,424 | 1,429 | 1,411 | 1,422 | 2,300 |
| 2024/02/06 | 1,417 | 1,424 | 1,408 | 1,424 | 2,700 |
| 2024/02/05 | 1,391 | 1,413 | 1,391 | 1,404 | 3,900 |
| 2024/02/02 | 1,409 | 1,409 | 1,389 | 1,389 | 5,100 |
| 2024/02/01 | 1,419 | 1,419 | 1,408 | 1,408 | 8,200 |
| 2024/01/31 | 1,390 | 1,408 | 1,386 | 1,401 | 6,000 |
| 2024/01/30 | 1,417 | 1,417 | 1,386 | 1,394 | 7,800 |
| 2024/01/29 | 1,392 | 1,415 | 1,392 | 1,414 | 4,300 |
| 2024/01/26 | 1,388 | 1,396 | 1,383 | 1,392 | 1,900 |
| 2024/01/25 | 1,369 | 1,393 | 1,360 | 1,393 | 9,600 |
| 2024/01/24 | 1,367 | 1,367 | 1,351 | 1,363 | 3,000 |
| 2024/01/23 | 1,354 | 1,365 | 1,354 | 1,365 | 3,600 |
| 2024/01/22 | 1,345 | 1,353 | 1,338 | 1,353 | 5,700 |
| 2024/01/19 | 1,343 | 1,344 | 1,338 | 1,344 | 1,700 |
| 2024/01/18 | 1,333 | 1,344 | 1,333 | 1,342 | 1,400 |
| 2024/01/17 | 1,344 | 1,345 | 1,333 | 1,339 | 1,600 |
| 2024/01/16 | 1,339 | 1,345 | 1,337 | 1,340 | 2,800 |
| 2024/01/15 | 1,332 | 1,340 | 1,332 | 1,338 | 1,900 |
| 2024/01/12 | 1,340 | 1,342 | 1,330 | 1,335 | 3,200 |
| 2024/01/11 | 1,337 | 1,345 | 1,337 | 1,344 | 5,400 |
| 2024/01/10 | 1,341 | 1,347 | 1,340 | 1,345 | 2,800 |
| 2024/01/09 | 1,339 | 1,342 | 1,339 | 1,341 | 2,300 |
| 2024/01/05 | 1,336 | 1,338 | 1,336 | 1,338 | 8,800 |
| 2024/01/04 | 1,330 | 1,336 | 1,325 | 1,335 | 3,400 |