オーエムツーネットワーク(7614)の株価時系列情報
オーエムツーネットワーク(7614)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,570 | 1,578 | 1,569 | 1,577 | 800 |
| 2024/07/25 | 1,560 | 1,579 | 1,550 | 1,570 | 5,300 |
| 2024/07/24 | 1,580 | 1,581 | 1,570 | 1,570 | 2,800 |
| 2024/07/23 | 1,600 | 1,600 | 1,581 | 1,581 | 6,400 |
| 2024/07/22 | 1,591 | 1,597 | 1,586 | 1,597 | 3,200 |
| 2024/07/19 | 1,598 | 1,598 | 1,595 | 1,598 | 800 |
| 2024/07/18 | 1,593 | 1,600 | 1,592 | 1,600 | 1,500 |
| 2024/07/17 | 1,592 | 1,604 | 1,592 | 1,604 | 4,100 |
| 2024/07/16 | 1,599 | 1,600 | 1,591 | 1,591 | 5,500 |
| 2024/07/12 | 1,592 | 1,605 | 1,592 | 1,600 | 4,900 |
| 2024/07/11 | 1,599 | 1,599 | 1,591 | 1,591 | 2,000 |
| 2024/07/10 | 1,597 | 1,597 | 1,589 | 1,597 | 1,300 |
| 2024/07/09 | 1,593 | 1,599 | 1,590 | 1,597 | 2,500 |
| 2024/07/08 | 1,593 | 1,599 | 1,593 | 1,593 | 1,700 |
| 2024/07/05 | 1,597 | 1,599 | 1,593 | 1,593 | 3,400 |
| 2024/07/04 | 1,598 | 1,599 | 1,595 | 1,599 | 1,300 |
| 2024/07/03 | 1,597 | 1,600 | 1,596 | 1,598 | 2,700 |
| 2024/07/02 | 1,592 | 1,599 | 1,592 | 1,595 | 2,200 |
| 2024/07/01 | 1,597 | 1,597 | 1,592 | 1,596 | 2,000 |
| 2024/06/28 | 1,592 | 1,598 | 1,588 | 1,597 | 2,800 |
| 2024/06/27 | 1,596 | 1,602 | 1,594 | 1,594 | 3,000 |
| 2024/06/26 | 1,596 | 1,597 | 1,592 | 1,596 | 2,600 |
| 2024/06/25 | 1,581 | 1,599 | 1,581 | 1,597 | 2,900 |
| 2024/06/24 | 1,589 | 1,600 | 1,580 | 1,585 | 3,800 |
| 2024/06/21 | 1,579 | 1,600 | 1,579 | 1,585 | 4,600 |
| 2024/06/20 | 1,579 | 1,590 | 1,578 | 1,580 | 3,900 |
| 2024/06/19 | 1,571 | 1,579 | 1,571 | 1,579 | 500 |
| 2024/06/18 | 1,584 | 1,584 | 1,571 | 1,580 | 2,800 |
| 2024/06/17 | 1,575 | 1,581 | 1,575 | 1,581 | 2,600 |
| 2024/06/14 | 1,588 | 1,589 | 1,571 | 1,575 | 6,700 |
| 2024/06/13 | 1,590 | 1,595 | 1,588 | 1,588 | 2,800 |
| 2024/06/12 | 1,583 | 1,590 | 1,574 | 1,585 | 3,000 |
| 2024/06/11 | 1,583 | 1,585 | 1,583 | 1,583 | 700 |
| 2024/06/10 | 1,585 | 1,585 | 1,580 | 1,583 | 500 |
| 2024/06/07 | 1,567 | 1,585 | 1,567 | 1,585 | 700 |
| 2024/06/06 | 1,583 | 1,583 | 1,575 | 1,583 | 2,400 |
| 2024/06/05 | 1,567 | 1,583 | 1,564 | 1,583 | 1,600 |
| 2024/06/04 | 1,580 | 1,582 | 1,580 | 1,582 | 700 |
| 2024/06/03 | 1,585 | 1,585 | 1,572 | 1,573 | 1,600 |
| 2024/05/31 | 1,590 | 1,590 | 1,578 | 1,580 | 2,100 |
| 2024/05/30 | 1,581 | 1,592 | 1,579 | 1,592 | 2,100 |
| 2024/05/29 | 1,587 | 1,594 | 1,583 | 1,593 | 2,300 |
| 2024/05/28 | 1,599 | 1,599 | 1,594 | 1,594 | 700 |
| 2024/05/27 | 1,590 | 1,597 | 1,585 | 1,597 | 1,900 |
| 2024/05/24 | 1,575 | 1,597 | 1,575 | 1,597 | 1,800 |
| 2024/05/23 | 1,593 | 1,593 | 1,586 | 1,590 | 800 |
| 2024/05/22 | 1,589 | 1,593 | 1,581 | 1,589 | 4,600 |
| 2024/05/21 | 1,597 | 1,597 | 1,568 | 1,573 | 7,000 |
| 2024/05/20 | 1,581 | 1,597 | 1,575 | 1,576 | 1,500 |
| 2024/05/17 | 1,582 | 1,597 | 1,562 | 1,581 | 5,800 |
| 2024/05/16 | 1,598 | 1,598 | 1,565 | 1,582 | 6,100 |
| 2024/05/15 | 1,605 | 1,615 | 1,595 | 1,600 | 14,400 |
| 2024/05/14 | 1,603 | 1,620 | 1,599 | 1,605 | 4,300 |
| 2024/05/13 | 1,602 | 1,604 | 1,600 | 1,603 | 1,600 |
| 2024/05/10 | 1,603 | 1,603 | 1,588 | 1,600 | 1,500 |
| 2024/05/09 | 1,575 | 1,601 | 1,575 | 1,600 | 5,600 |
| 2024/05/08 | 1,584 | 1,587 | 1,584 | 1,585 | 1,200 |
| 2024/05/07 | 1,565 | 1,587 | 1,565 | 1,584 | 3,000 |
| 2024/05/02 | 1,580 | 1,580 | 1,560 | 1,562 | 2,900 |
| 2024/05/01 | 1,588 | 1,588 | 1,567 | 1,579 | 5,700 |
| 2024/04/30 | 1,588 | 1,588 | 1,577 | 1,577 | 500 |
| 2024/04/26 | 1,605 | 1,605 | 1,566 | 1,574 | 5,400 |
| 2024/04/25 | 1,586 | 1,592 | 1,567 | 1,591 | 1,800 |
| 2024/04/24 | 1,598 | 1,599 | 1,566 | 1,576 | 4,400 |
| 2024/04/23 | 1,600 | 1,600 | 1,578 | 1,580 | 4,300 |
| 2024/04/22 | 1,589 | 1,589 | 1,559 | 1,581 | 1,300 |
| 2024/04/19 | 1,600 | 1,600 | 1,550 | 1,555 | 10,300 |
| 2024/04/18 | 1,600 | 1,600 | 1,586 | 1,586 | 1,400 |
| 2024/04/17 | 1,590 | 1,609 | 1,590 | 1,600 | 2,700 |
| 2024/04/16 | 1,590 | 1,609 | 1,583 | 1,590 | 7,800 |
| 2024/04/15 | 1,550 | 1,583 | 1,541 | 1,583 | 3,800 |
| 2024/04/12 | 1,583 | 1,583 | 1,555 | 1,556 | 1,300 |
| 2024/04/11 | 1,560 | 1,583 | 1,560 | 1,583 | 2,500 |
| 2024/04/10 | 1,562 | 1,565 | 1,551 | 1,554 | 1,100 |
| 2024/04/09 | 1,566 | 1,566 | 1,553 | 1,566 | 3,000 |
| 2024/04/08 | 1,565 | 1,567 | 1,541 | 1,567 | 800 |
| 2024/04/05 | 1,563 | 1,581 | 1,540 | 1,545 | 3,400 |
| 2024/04/04 | 1,578 | 1,579 | 1,565 | 1,567 | 1,700 |
| 2024/04/03 | 1,570 | 1,578 | 1,569 | 1,578 | 2,900 |
| 2024/04/02 | 1,590 | 1,595 | 1,551 | 1,569 | 2,200 |
| 2024/04/01 | 1,609 | 1,609 | 1,570 | 1,583 | 3,200 |
| 2024/03/29 | 1,542 | 1,604 | 1,541 | 1,601 | 21,400 |
| 2024/03/28 | 1,515 | 1,527 | 1,500 | 1,520 | 6,300 |
| 2024/03/27 | 1,519 | 1,535 | 1,518 | 1,529 | 5,200 |
| 2024/03/26 | 1,541 | 1,541 | 1,530 | 1,535 | 2,200 |
| 2024/03/25 | 1,512 | 1,543 | 1,501 | 1,539 | 8,500 |
| 2024/03/22 | 1,507 | 1,510 | 1,498 | 1,501 | 8,800 |
| 2024/03/21 | 1,510 | 1,510 | 1,500 | 1,500 | 14,800 |
| 2024/03/19 | 1,522 | 1,522 | 1,502 | 1,509 | 3,400 |
| 2024/03/18 | 1,513 | 1,580 | 1,500 | 1,523 | 6,100 |
| 2024/03/15 | 1,468 | 1,520 | 1,468 | 1,500 | 40,300 |
| 2024/03/14 | 1,550 | 1,588 | 1,529 | 1,529 | 40,500 |
| 2024/03/13 | 1,547 | 1,547 | 1,501 | 1,540 | 10,400 |
| 2024/03/12 | 1,487 | 1,543 | 1,475 | 1,530 | 4,900 |
| 2024/03/11 | 1,471 | 1,512 | 1,452 | 1,493 | 3,400 |
| 2024/03/08 | 1,446 | 1,499 | 1,446 | 1,485 | 3,800 |
| 2024/03/07 | 1,457 | 1,475 | 1,445 | 1,457 | 2,100 |
| 2024/03/06 | 1,438 | 1,455 | 1,438 | 1,455 | 4,700 |
| 2024/03/05 | 1,515 | 1,515 | 1,460 | 1,460 | 2,900 |
| 2024/03/04 | 1,517 | 1,520 | 1,494 | 1,520 | 2,300 |
| 2024/03/01 | 1,494 | 1,529 | 1,490 | 1,500 | 4,600 |
| 2024/02/29 | 1,501 | 1,502 | 1,499 | 1,499 | 2,600 |
| 2024/02/28 | 1,521 | 1,521 | 1,521 | 1,521 | 100 |
| 2024/02/27 | 1,515 | 1,538 | 1,510 | 1,523 | 2,000 |
| 2024/02/26 | 1,539 | 1,544 | 1,508 | 1,536 | 3,100 |
| 2024/02/22 | 1,535 | 1,567 | 1,517 | 1,539 | 16,400 |
| 2024/02/21 | 1,550 | 1,550 | 1,519 | 1,540 | 2,100 |
| 2024/02/20 | 1,488 | 1,543 | 1,460 | 1,543 | 5,600 |
| 2024/02/19 | 1,425 | 1,489 | 1,425 | 1,489 | 6,400 |
| 2024/02/16 | 1,405 | 1,447 | 1,400 | 1,425 | 4,900 |
| 2024/02/15 | 1,440 | 1,450 | 1,410 | 1,410 | 11,400 |
| 2024/02/14 | 1,475 | 1,491 | 1,445 | 1,448 | 12,100 |
| 2024/02/13 | 1,525 | 1,525 | 1,482 | 1,482 | 9,400 |
| 2024/02/09 | 1,541 | 1,563 | 1,525 | 1,525 | 3,100 |
| 2024/02/08 | 1,565 | 1,622 | 1,524 | 1,540 | 19,900 |
| 2024/02/07 | 1,450 | 1,565 | 1,450 | 1,565 | 13,300 |
| 2024/02/06 | 1,435 | 1,455 | 1,435 | 1,445 | 3,400 |
| 2024/02/05 | 1,419 | 1,432 | 1,416 | 1,422 | 9,600 |
| 2024/02/02 | 1,432 | 1,432 | 1,413 | 1,420 | 11,700 |
| 2024/02/01 | 1,447 | 1,447 | 1,436 | 1,437 | 1,900 |
| 2024/01/31 | 1,460 | 1,460 | 1,447 | 1,451 | 1,600 |
| 2024/01/30 | 1,436 | 1,471 | 1,436 | 1,463 | 6,700 |
| 2024/01/29 | 1,470 | 1,495 | 1,456 | 1,490 | 11,300 |
| 2024/01/26 | 1,477 | 1,477 | 1,457 | 1,477 | 4,400 |
| 2024/01/25 | 1,468 | 1,477 | 1,450 | 1,477 | 5,100 |
| 2024/01/24 | 1,482 | 1,490 | 1,468 | 1,468 | 4,800 |
| 2024/01/23 | 1,493 | 1,493 | 1,481 | 1,490 | 1,200 |
| 2024/01/22 | 1,488 | 1,500 | 1,481 | 1,493 | 7,100 |
| 2024/01/19 | 1,490 | 1,499 | 1,474 | 1,487 | 5,100 |
| 2024/01/18 | 1,490 | 1,490 | 1,477 | 1,490 | 3,800 |
| 2024/01/17 | 1,474 | 1,490 | 1,474 | 1,488 | 8,100 |
| 2024/01/16 | 1,471 | 1,491 | 1,458 | 1,488 | 8,800 |
| 2024/01/15 | 1,448 | 1,486 | 1,448 | 1,471 | 6,500 |
| 2024/01/12 | 1,492 | 1,492 | 1,429 | 1,448 | 31,500 |
| 2024/01/11 | 1,517 | 1,517 | 1,482 | 1,482 | 13,300 |
| 2024/01/10 | 1,504 | 1,528 | 1,502 | 1,507 | 6,800 |
| 2024/01/09 | 1,486 | 1,508 | 1,477 | 1,503 | 6,600 |
| 2024/01/05 | 1,437 | 1,494 | 1,437 | 1,468 | 9,800 |
| 2024/01/04 | 1,411 | 1,440 | 1,411 | 1,425 | 4,400 |
| 2023/12/29 | 1,401 | 1,444 | 1,398 | 1,420 | 17,100 |
| 2023/12/28 | 1,372 | 1,410 | 1,372 | 1,405 | 4,100 |
| 2023/12/27 | 1,399 | 1,399 | 1,367 | 1,372 | 16,300 |
| 2023/12/26 | 1,346 | 1,399 | 1,331 | 1,395 | 12,100 |
| 2023/12/25 | 1,334 | 1,362 | 1,331 | 1,362 | 15,400 |
| 2023/12/22 | 1,321 | 1,329 | 1,320 | 1,323 | 7,600 |
| 2023/12/21 | 1,333 | 1,333 | 1,320 | 1,320 | 9,100 |
| 2023/12/20 | 1,324 | 1,340 | 1,323 | 1,333 | 6,100 |
| 2023/12/19 | 1,346 | 1,368 | 1,320 | 1,322 | 11,000 |
| 2023/12/18 | 1,374 | 1,374 | 1,332 | 1,346 | 6,400 |
| 2023/12/15 | 1,339 | 1,339 | 1,316 | 1,325 | 21,100 |
| 2023/12/14 | 1,336 | 1,375 | 1,331 | 1,348 | 62,400 |
| 2023/12/13 | 1,469 | 1,469 | 1,402 | 1,410 | 63,100 |
| 2023/12/12 | 1,358 | 1,424 | 1,358 | 1,409 | 26,700 |
| 2023/12/11 | 1,303 | 1,362 | 1,303 | 1,358 | 13,900 |
| 2023/12/08 | 1,301 | 1,307 | 1,299 | 1,299 | 3,700 |
| 2023/12/07 | 1,306 | 1,311 | 1,306 | 1,311 | 3,500 |
| 2023/12/06 | 1,314 | 1,322 | 1,296 | 1,310 | 6,100 |
| 2023/12/05 | 1,319 | 1,323 | 1,312 | 1,316 | 4,500 |
| 2023/12/04 | 1,300 | 1,319 | 1,276 | 1,319 | 8,000 |
| 2023/12/01 | 1,269 | 1,313 | 1,269 | 1,304 | 6,300 |
| 2023/11/30 | 1,260 | 1,275 | 1,260 | 1,273 | 4,000 |
| 2023/11/29 | 1,261 | 1,261 | 1,254 | 1,261 | 5,800 |
| 2023/11/28 | 1,263 | 1,263 | 1,255 | 1,261 | 8,800 |
| 2023/11/27 | 1,261 | 1,264 | 1,260 | 1,264 | 3,000 |
| 2023/11/24 | 1,259 | 1,263 | 1,257 | 1,263 | 3,600 |
| 2023/11/22 | 1,259 | 1,262 | 1,256 | 1,259 | 2,600 |
| 2023/11/21 | 1,255 | 1,261 | 1,255 | 1,257 | 2,900 |
| 2023/11/20 | 1,256 | 1,265 | 1,254 | 1,254 | 5,400 |
| 2023/11/17 | 1,251 | 1,253 | 1,249 | 1,251 | 4,700 |
| 2023/11/16 | 1,258 | 1,258 | 1,249 | 1,250 | 3,700 |
| 2023/11/15 | 1,249 | 1,253 | 1,249 | 1,251 | 4,500 |
| 2023/11/14 | 1,254 | 1,254 | 1,247 | 1,249 | 1,100 |
| 2023/11/13 | 1,260 | 1,260 | 1,247 | 1,252 | 3,200 |
| 2023/11/10 | 1,259 | 1,261 | 1,244 | 1,252 | 4,700 |
| 2023/11/09 | 1,251 | 1,260 | 1,245 | 1,259 | 2,400 |
| 2023/11/08 | 1,257 | 1,261 | 1,253 | 1,253 | 2,000 |
| 2023/11/07 | 1,246 | 1,260 | 1,245 | 1,257 | 1,500 |
| 2023/11/06 | 1,260 | 1,266 | 1,254 | 1,261 | 8,500 |
| 2023/11/02 | 1,236 | 1,249 | 1,236 | 1,240 | 1,800 |
| 2023/11/01 | 1,234 | 1,242 | 1,234 | 1,235 | 1,200 |
| 2023/10/31 | 1,220 | 1,232 | 1,220 | 1,232 | 600 |
| 2023/10/30 | 1,220 | 1,227 | 1,218 | 1,221 | 1,800 |
| 2023/10/27 | 1,215 | 1,229 | 1,215 | 1,220 | 1,200 |
| 2023/10/26 | 1,230 | 1,230 | 1,219 | 1,230 | 2,400 |
| 2023/10/25 | 1,237 | 1,238 | 1,226 | 1,230 | 1,600 |
| 2023/10/24 | 1,267 | 1,267 | 1,201 | 1,234 | 5,700 |
| 2023/10/23 | 1,245 | 1,268 | 1,230 | 1,249 | 13,000 |
| 2023/10/20 | 1,240 | 1,240 | 1,212 | 1,240 | 5,200 |
| 2023/10/19 | 1,230 | 1,238 | 1,222 | 1,236 | 3,600 |
| 2023/10/18 | 1,219 | 1,230 | 1,219 | 1,230 | 2,300 |
| 2023/10/17 | 1,210 | 1,218 | 1,206 | 1,218 | 1,200 |
| 2023/10/16 | 1,206 | 1,225 | 1,206 | 1,212 | 5,400 |
| 2023/10/13 | 1,239 | 1,239 | 1,219 | 1,224 | 2,900 |
| 2023/10/12 | 1,240 | 1,240 | 1,227 | 1,239 | 3,300 |
| 2023/10/11 | 1,230 | 1,239 | 1,203 | 1,237 | 6,600 |
| 2023/10/10 | 1,220 | 1,236 | 1,216 | 1,228 | 5,800 |
| 2023/10/06 | 1,204 | 1,215 | 1,204 | 1,215 | 2,600 |
| 2023/10/05 | 1,198 | 1,204 | 1,195 | 1,204 | 6,700 |
| 2023/10/04 | 1,199 | 1,199 | 1,168 | 1,186 | 14,800 |
| 2023/10/03 | 1,228 | 1,228 | 1,201 | 1,203 | 15,800 |