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
2026/11/02 1,020 1,020 985 1,005 5,100
2026/10/30 1,032 1,038 1,000 1,025 9,300
2026/10/29 1,049 1,061 1,032 1,038 6,000
2026/10/28 1,054 1,067 1,045 1,047 3,600
2026/10/27 1,070 1,074 1,044 1,056 4,400
2026/10/26 1,050 1,075 1,030 1,070 7,600
2026/10/23 1,090 1,100 1,030 1,080 10,200
2026/10/22 1,084 1,108 1,084 1,090 6,000
2026/10/21 1,060 1,109 1,030 1,087 19,300
2026/10/20 1,167 1,167 1,030 1,030 41,100
2026/10/19 1,154 1,188 1,144 1,181 30,000
2026/10/16 1,154 1,187 1,135 1,183 31,300
2026/10/15 1,128 1,155 1,118 1,149 26,400
2026/10/14 1,116 1,162 1,116 1,135 42,600
2026/10/13 1,119 1,139 1,115 1,118 43,100
2026/10/09 1,075 1,138 1,064 1,133 33,600
2026/10/08 1,089 1,106 1,080 1,080 30,200
2026/10/07 1,087 1,120 1,080 1,089 40,600
2026/10/06 1,078 1,120 1,076 1,097 75,500
2026/10/05 1,090 1,090 1,066 1,085 40,700
2026/10/02 1,036 1,099 1,022 1,096 43,600
2026/10/01 1,017 1,072 990 1,036 88,500
2026/09/30 945 1,042 944 1,042 94,200
2026/09/29 863 988 863 960 285,000
2026/09/28 741 880 741 880 261,100
2026/09/25 729 730 721 730 9,200
2026/09/24 723 729 721 728 4,600
2026/09/18 719 723 714 714 1,900
2026/09/17 716 717 715 717 6,600
2026/09/16 718 719 713 717 8,600
2026/09/15 710 729 710 711 16,900
2026/09/14 710 715 701 703 6,800
2026/09/11 715 724 710 710 4,000
2026/09/10 713 721 710 721 3,500
2026/09/09 716 717 708 713 4,500
2026/09/08 739 741 718 718 28,100
2026/09/07 742 742 725 728 73,200
2026/09/04 700 724 700 724 49,400
2026/09/03 695 710 695 700 20,300
2026/09/02 698 698 686 695 4,200
2026/09/01 694 698 686 698 10,300
2026/08/31 687 693 686 692 2,700
2026/08/28 684 688 683 687 2,400
2026/08/27 692 693 686 686 10,800
2026/08/26 691 693 686 692 2,000
2026/08/25 695 695 690 690 2,400
2026/08/24 695 695 682 690 4,000
2026/08/21 695 695 682 693 3,300
2026/08/20 691 698 690 698 1,900
2026/08/19 698 700 691 691 2,000
2026/08/18 698 698 694 694 900
2026/08/17 696 696 693 696 3,000
2026/08/14 703 703 693 700 2,000
2026/08/13 700 700 694 695 3,400
2026/08/12 700 704 698 700 6,000
2026/08/10 695 700 683 700 26,000
2026/08/07 688 689 685 685 1,800
2026/08/06 683 697 683 693 3,700
2026/08/05 681 698 680 680 4,500
2026/08/04 683 692 680 680 1,600
2026/08/03 683 692 682 683 1,700
2026/07/31 690 690 684 688 2,300
2026/07/30 691 702 687 694 28,300
2026/07/29 686 689 682 689 1,700
2026/07/28 680 690 680 690 3,700
2026/07/27 694 695 685 686 2,700
2026/07/24 717 717 691 692 13,000
2026/07/23 698 700 692 700 3,700
2026/07/22 700 700 688 699 2,400
2026/07/21 682 700 682 699 4,200
2026/07/17 691 691 677 677 5,400
2026/07/16 695 700 686 700 2,700
2026/07/15 679 696 676 694 4,900
2026/07/14 695 695 679 679 4,200
2026/07/13 680 700 680 685 6,700
2026/07/10 688 700 688 698 2,300
2026/07/09 692 692 685 688 2,200
2026/07/08 683 699 680 698 4,600
2026/07/07 689 700 682 682 3,700
2026/07/06 687 707 684 687 11,800
2026/07/03 690 690 681 687 3,700
2026/07/02 686 700 681 691 8,200
2026/06/30 694 694 694 694 100
2026/06/29 687 687 683 686 1,500
2026/06/26 685 689 679 680 3,900
2026/06/25 695 695 686 695 4,600
2026/06/24 685 687 665 687 12,000
2026/06/23 682 684 680 684 1,100
2026/06/22 677 684 670 681 4,100
2026/06/19 664 676 660 676 4,200
2026/06/18 661 662 661 661 900
2026/06/17 653 654 640 654 4,900
2026/06/16 662 662 652 653 1,000
2026/06/15 669 669 645 655 5,600
2026/06/12 637 644 637 640 1,800
2026/06/11 637 640 635 636 1,800
2026/06/10 638 638 635 637 1,200
2026/06/09 636 645 635 639 1,000
2026/06/08 635 635 630 635 2,500
2026/06/05 633 639 633 635 4,700
2026/06/04 644 644 630 633 7,400
2026/06/03 650 652 636 637 8,900
2026/06/02 645 647 640 640 8,100
2026/06/01 645 650 645 646 3,000
2026/05/29 646 655 646 651 3,100
2026/05/28 652 652 640 644 19,900
2026/05/27 669 669 651 651 39,100
2026/05/26 653 663 653 663 5,600
2026/05/25 673 673 649 653 19,400
2026/05/22 678 678 667 670 3,500
2026/05/21 665 674 663 668 8,100
2026/05/20 671 673 660 662 19,200
2026/05/19 661 680 658 680 6,000
2026/05/18 670 671 655 656 55,400
2026/05/15 687 687 670 683 14,600
2026/05/14 690 690 675 684 7,400
2026/05/13 680 692 673 692 42,300
2026/05/12 700 706 681 681 43,100
2026/05/11 737 767 687 687 76,600
2026/05/08 729 754 728 738 10,900
2026/05/07 740 740 711 737 5,500
2026/05/01 731 731 702 725 11,300
2026/04/30 733 735 730 731 19,500
2026/04/28 731 749 731 733 19,900
2026/04/27 736 740 728 730 4,200
2026/04/24 738 738 726 729 4,400
2026/04/23 739 739 724 732 4,100
2026/04/22 740 740 735 739 3,500
2026/04/21 743 753 737 739 12,400
2026/04/20 744 745 734 734 2,600
2026/04/17 728 745 722 745 9,400
2026/04/16 716 731 711 731 6,100
2026/04/15 716 716 711 711 2,300
2026/04/14 711 719 710 712 2,200
2026/04/13 709 712 706 707 5,700
2026/04/10 714 715 708 708 5,400
2026/04/09 717 720 715 720 7,800
2026/04/08 720 721 713 718 2,000
2026/04/07 710 718 709 714 73,900
2026/04/06 710 712 708 708 8,600
2026/04/03 714 714 708 710 3,700
2026/03/27 749 758 743 750 5,300
2026/03/26 755 755 741 754 3,300
2026/03/25 758 758 746 754 4,600
2026/03/24 734 756 734 756 2,200
2026/03/23 734 734 716 719 10,600
2026/03/19 751 752 734 734 49,800
2026/03/18 742 756 742 752 5,900
2026/03/17 739 743 736 736 3,900
2026/03/16 740 740 735 738 1,500
2026/03/13 720 740 717 740 3,300
2026/03/12 735 740 725 735 2,500
2026/03/11 743 745 736 740 1,900
2026/03/10 743 752 743 746 22,100
2026/03/09 717 734 717 734 11,800
2026/03/06 747 756 746 753 1,100
2026/03/05 768 768 744 760 13,700
2026/03/04 731 731 710 723 12,400
2026/03/03 754 754 736 745 5,200
2026/03/02 750 755 750 754 2,300
2026/02/27 768 773 765 765 1,200
2026/02/26 764 769 753 769 5,600
2026/02/25 775 775 760 763 5,100
2026/02/24 735 762 731 762 5,500
2026/02/20 735 739 730 735 6,300
2026/02/19 751 751 731 735 8,700
2026/02/18 740 745 740 742 2,400
2026/02/17 752 752 744 746 2,300
2026/02/16 735 755 731 752 8,200
2026/02/13 737 740 730 735 4,900
2026/02/12 736 741 733 739 7,600
2026/02/10 757 757 707 728 50,200
2026/02/09 707 790 707 765 90,300
2026/02/06 704 712 704 711 5,600
2026/02/05 710 710 702 704 3,400
2026/02/04 714 715 708 708 3,800
2026/02/03 710 714 707 714 3,800
2026/02/02 713 713 705 710 2,100
2026/01/30 708 708 701 702 2,400
2026/01/29 703 703 701 701 2,100
2026/01/28 704 704 701 702 8,700
2026/01/27 703 707 702 702 1,600
2026/01/26 707 714 705 705 2,400
2026/01/23 715 716 706 716 4,400
2026/01/22 707 710 701 710 6,500
2026/01/21 715 715 708 708 3,500
2026/01/20 704 712 696 709 6,800
2026/01/19 702 704 699 703 4,100
2026/01/16 702 702 700 701 4,000
2026/01/15 710 713 703 707 3,100
2026/01/14 718 718 706 710 4,700
2026/01/13 710 718 701 718 6,200
2026/01/09 696 706 695 706 12,200
2026/01/08 695 698 695 696 5,500
2026/01/07 698 703 695 695 8,500
2026/01/06 687 700 687 694 5,500
2026/01/05 685 693 677 692 14,300

このページの先頭へ