オーウエル(7670)の株価時系列情報
オーウエル(7670)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 894 | 898 | 881 | 886 | 6,600 |
| 2025/06/12 | 894 | 900 | 894 | 894 | 3,800 |
| 2025/06/11 | 894 | 896 | 891 | 894 | 2,200 |
| 2025/06/10 | 898 | 900 | 895 | 895 | 1,700 |
| 2025/06/09 | 901 | 901 | 886 | 899 | 3,500 |
| 2025/06/06 | 901 | 901 | 901 | 901 | 400 |
| 2025/06/05 | 900 | 900 | 900 | 900 | 700 |
| 2025/06/04 | 900 | 908 | 886 | 899 | 5,200 |
| 2025/06/03 | 907 | 907 | 898 | 900 | 900 |
| 2025/06/02 | 908 | 912 | 900 | 907 | 4,200 |
| 2025/05/30 | 910 | 914 | 904 | 911 | 1,700 |
| 2025/05/29 | 900 | 913 | 900 | 902 | 4,500 |
| 2025/05/28 | 895 | 904 | 895 | 900 | 8,100 |
| 2025/05/27 | 889 | 893 | 889 | 893 | 2,300 |
| 2025/05/26 | 877 | 888 | 877 | 888 | 2,200 |
| 2025/05/23 | 881 | 881 | 876 | 877 | 2,300 |
| 2025/05/22 | 893 | 893 | 878 | 878 | 10,000 |
| 2025/05/21 | 899 | 899 | 884 | 884 | 8,300 |
| 2025/05/20 | 894 | 896 | 890 | 896 | 3,100 |
| 2025/05/19 | 885 | 898 | 884 | 898 | 4,800 |
| 2025/05/16 | 885 | 892 | 884 | 884 | 2,800 |
| 2025/05/15 | 886 | 893 | 879 | 883 | 8,500 |
| 2025/05/14 | 924 | 934 | 900 | 901 | 16,700 |
| 2025/05/13 | 926 | 927 | 924 | 924 | 1,800 |
| 2025/05/12 | 925 | 935 | 918 | 925 | 6,000 |
| 2025/05/09 | 921 | 921 | 914 | 919 | 1,300 |
| 2025/05/08 | 913 | 920 | 913 | 915 | 3,800 |
| 2025/05/07 | 912 | 940 | 904 | 915 | 31,000 |
| 2025/05/02 | 914 | 943 | 904 | 916 | 40,500 |
| 2025/05/01 | 917 | 958 | 903 | 912 | 53,400 |
| 2025/04/30 | 906 | 945 | 900 | 919 | 57,800 |
| 2025/04/28 | 906 | 957 | 894 | 918 | 70,900 |
| 2025/04/25 | 891 | 958 | 889 | 912 | 37,300 |
| 2025/04/24 | 900 | 974 | 873 | 891 | 92,800 |
| 2025/04/23 | 896 | 902 | 896 | 897 | 1,300 |
| 2025/04/22 | 906 | 906 | 895 | 900 | 4,900 |
| 2025/04/21 | 905 | 905 | 900 | 903 | 3,400 |
| 2025/04/18 | 904 | 909 | 890 | 893 | 9,000 |
| 2025/04/17 | 903 | 906 | 897 | 897 | 3,700 |
| 2025/04/16 | 905 | 985 | 897 | 901 | 57,900 |
| 2025/04/15 | 915 | 921 | 910 | 910 | 1,500 |
| 2025/04/14 | 914 | 923 | 900 | 900 | 4,700 |
| 2025/04/11 | 895 | 923 | 890 | 923 | 7,100 |
| 2025/04/10 | 971 | 975 | 900 | 925 | 27,200 |
| 2025/04/09 | 808 | 896 | 808 | 896 | 15,000 |
| 2025/04/08 | 791 | 823 | 790 | 816 | 12,900 |
| 2025/04/07 | 780 | 798 | 751 | 761 | 24,900 |
| 2025/04/04 | 881 | 881 | 802 | 857 | 30,900 |
| 2025/04/03 | 952 | 952 | 900 | 910 | 11,900 |
| 2025/04/02 | 951 | 962 | 951 | 961 | 4,100 |
| 2025/04/01 | 964 | 966 | 951 | 951 | 3,900 |
| 2025/03/31 | 971 | 975 | 950 | 964 | 7,700 |
| 2025/03/28 | 958 | 985 | 958 | 977 | 6,500 |
| 2025/03/27 | 999 | 999 | 988 | 995 | 7,400 |
| 2025/03/26 | 995 | 999 | 990 | 996 | 4,500 |
| 2025/03/25 | 994 | 995 | 990 | 995 | 4,600 |
| 2025/03/24 | 1,004 | 1,004 | 988 | 994 | 4,800 |
| 2025/03/21 | 991 | 996 | 990 | 996 | 4,200 |
| 2025/03/19 | 993 | 998 | 979 | 991 | 13,200 |
| 2025/03/18 | 995 | 1,005 | 992 | 993 | 6,000 |
| 2025/03/17 | 992 | 1,005 | 992 | 994 | 11,000 |
| 2025/03/14 | 971 | 990 | 970 | 988 | 3,300 |
| 2025/03/13 | 975 | 998 | 968 | 974 | 10,000 |
| 2025/03/12 | 974 | 985 | 973 | 973 | 5,100 |
| 2025/03/11 | 988 | 998 | 966 | 978 | 13,100 |
| 2025/03/10 | 980 | 990 | 980 | 990 | 2,700 |
| 2025/03/07 | 983 | 988 | 978 | 978 | 4,200 |
| 2025/03/06 | 977 | 994 | 977 | 983 | 6,800 |
| 2025/03/05 | 971 | 1,009 | 960 | 981 | 9,900 |
| 2025/03/04 | 994 | 999 | 985 | 986 | 8,500 |
| 2025/03/03 | 1,000 | 1,014 | 993 | 997 | 8,400 |
| 2025/02/28 | 1,009 | 1,020 | 990 | 993 | 10,500 |
| 2025/02/27 | 1,048 | 1,057 | 1,005 | 1,009 | 11,800 |
| 2025/02/26 | 1,079 | 1,080 | 1,040 | 1,041 | 21,300 |
| 2025/02/25 | 1,081 | 1,085 | 1,071 | 1,085 | 8,100 |
| 2025/02/21 | 1,094 | 1,098 | 1,053 | 1,073 | 9,100 |
| 2025/02/20 | 1,070 | 1,090 | 1,060 | 1,085 | 16,600 |
| 2025/02/19 | 1,076 | 1,076 | 1,058 | 1,062 | 6,500 |
| 2025/02/18 | 1,055 | 1,075 | 1,049 | 1,052 | 6,200 |
| 2025/02/17 | 1,039 | 1,059 | 1,039 | 1,054 | 7,100 |
| 2025/02/14 | 1,076 | 1,089 | 1,022 | 1,039 | 20,300 |
| 2025/02/13 | 1,089 | 1,099 | 1,075 | 1,083 | 10,900 |
| 2025/02/12 | 1,099 | 1,099 | 1,066 | 1,086 | 7,400 |
| 2025/02/10 | 1,090 | 1,120 | 1,073 | 1,077 | 18,300 |
| 2025/02/07 | 1,080 | 1,088 | 1,047 | 1,085 | 13,200 |
| 2025/02/06 | 1,022 | 1,099 | 1,020 | 1,077 | 17,800 |
| 2025/02/05 | 1,037 | 1,039 | 1,020 | 1,022 | 4,400 |
| 2025/02/04 | 1,012 | 1,039 | 1,009 | 1,039 | 17,900 |
| 2025/02/03 | 1,005 | 1,013 | 1,000 | 1,008 | 9,100 |
| 2025/01/31 | 1,003 | 1,006 | 1,000 | 1,000 | 4,800 |
| 2025/01/30 | 1,008 | 1,008 | 990 | 999 | 4,100 |
| 2025/01/29 | 995 | 1,007 | 992 | 1,001 | 10,800 |
| 2025/01/28 | 992 | 1,006 | 981 | 991 | 6,900 |
| 2025/01/27 | 996 | 1,011 | 992 | 996 | 15,800 |
| 2025/01/24 | 985 | 997 | 985 | 992 | 2,000 |
| 2025/01/23 | 1,001 | 1,001 | 987 | 987 | 7,900 |
| 2025/01/22 | 1,003 | 1,005 | 988 | 995 | 9,800 |
| 2025/01/21 | 1,004 | 1,004 | 993 | 1,000 | 7,000 |
| 2025/01/20 | 1,000 | 1,011 | 984 | 997 | 18,500 |
| 2025/01/17 | 1,007 | 1,007 | 980 | 998 | 9,300 |
| 2025/01/16 | 990 | 1,016 | 980 | 1,000 | 18,400 |
| 2025/01/15 | 1,014 | 1,014 | 975 | 980 | 18,300 |
| 2025/01/14 | 989 | 1,020 | 980 | 1,009 | 59,900 |
| 2025/01/10 | 912 | 1,046 | 900 | 953 | 109,400 |
| 2025/01/09 | 913 | 919 | 912 | 918 | 3,800 |
| 2025/01/08 | 907 | 918 | 905 | 918 | 7,200 |
| 2025/01/07 | 914 | 916 | 902 | 912 | 8,100 |
| 2025/01/06 | 927 | 932 | 915 | 919 | 6,900 |
| 2024/12/30 | 926 | 929 | 914 | 925 | 4,700 |
| 2024/12/27 | 917 | 926 | 905 | 916 | 6,100 |
| 2024/12/26 | 913 | 924 | 905 | 913 | 10,900 |
| 2024/12/25 | 922 | 929 | 904 | 913 | 3,300 |
| 2024/12/24 | 935 | 936 | 912 | 912 | 14,400 |
| 2024/12/23 | 926 | 928 | 902 | 920 | 16,900 |
| 2024/12/20 | 918 | 919 | 903 | 911 | 17,900 |
| 2024/12/19 | 889 | 909 | 878 | 903 | 11,800 |
| 2024/12/18 | 879 | 890 | 870 | 889 | 18,000 |
| 2024/12/17 | 870 | 880 | 865 | 875 | 16,000 |
| 2024/12/16 | 870 | 870 | 852 | 860 | 18,500 |
| 2024/12/13 | 825 | 855 | 820 | 851 | 44,600 |
| 2024/12/12 | 844 | 844 | 820 | 827 | 9,600 |
| 2024/12/11 | 843 | 844 | 827 | 829 | 11,200 |
| 2024/12/10 | 825 | 831 | 819 | 831 | 11,200 |
| 2024/12/09 | 820 | 820 | 807 | 810 | 14,400 |
| 2024/12/06 | 815 | 820 | 810 | 820 | 5,600 |
| 2024/12/05 | 818 | 820 | 810 | 813 | 9,000 |
| 2024/12/04 | 821 | 821 | 812 | 815 | 19,700 |
| 2024/12/03 | 823 | 824 | 817 | 819 | 16,400 |
| 2024/12/02 | 825 | 829 | 821 | 823 | 7,100 |
| 2024/11/29 | 829 | 829 | 822 | 824 | 12,200 |
| 2024/11/28 | 827 | 832 | 825 | 827 | 18,400 |
| 2024/11/27 | 836 | 839 | 835 | 837 | 6,700 |
| 2024/11/26 | 846 | 846 | 840 | 842 | 3,600 |
| 2024/11/25 | 849 | 866 | 846 | 846 | 6,800 |
| 2024/11/22 | 867 | 867 | 841 | 846 | 11,600 |
| 2024/11/21 | 865 | 865 | 843 | 848 | 20,500 |
| 2024/11/20 | 839 | 839 | 835 | 835 | 3,600 |
| 2024/11/19 | 835 | 837 | 832 | 834 | 9,400 |
| 2024/11/18 | 838 | 845 | 831 | 832 | 10,700 |
| 2024/11/15 | 847 | 848 | 838 | 839 | 10,300 |
| 2024/11/14 | 853 | 865 | 843 | 847 | 19,600 |
| 2024/11/13 | 858 | 867 | 855 | 862 | 5,600 |
| 2024/11/12 | 860 | 865 | 857 | 857 | 4,500 |
| 2024/11/11 | 877 | 877 | 850 | 860 | 9,900 |
| 2024/11/08 | 881 | 881 | 865 | 873 | 10,000 |
| 2024/11/07 | 882 | 885 | 877 | 877 | 1,800 |
| 2024/11/06 | 879 | 883 | 879 | 881 | 4,000 |
| 2024/11/05 | 875 | 877 | 870 | 875 | 1,300 |
| 2024/11/01 | 880 | 880 | 865 | 878 | 9,700 |
| 2024/10/31 | 890 | 890 | 884 | 885 | 900 |
| 2024/10/30 | 898 | 899 | 881 | 886 | 4,500 |
| 2024/10/29 | 885 | 890 | 875 | 890 | 5,900 |
| 2024/10/28 | 876 | 887 | 876 | 882 | 1,800 |
| 2024/10/25 | 890 | 890 | 875 | 876 | 6,000 |
| 2024/10/24 | 905 | 905 | 894 | 898 | 2,100 |
| 2024/10/23 | 916 | 916 | 899 | 912 | 4,200 |
| 2024/10/22 | 918 | 918 | 902 | 917 | 3,600 |
| 2024/10/21 | 921 | 921 | 903 | 917 | 5,400 |
| 2024/10/18 | 922 | 922 | 906 | 915 | 4,300 |
| 2024/10/17 | 924 | 924 | 914 | 924 | 3,800 |
| 2024/10/16 | 912 | 920 | 905 | 920 | 3,800 |
| 2024/10/15 | 922 | 927 | 906 | 925 | 7,400 |
| 2024/10/11 | 916 | 929 | 900 | 917 | 5,200 |
| 2024/10/10 | 900 | 929 | 900 | 911 | 7,800 |
| 2024/10/09 | 905 | 907 | 892 | 896 | 7,100 |
| 2024/10/08 | 900 | 910 | 890 | 899 | 7,200 |
| 2024/10/07 | 904 | 904 | 883 | 900 | 3,200 |
| 2024/10/04 | 874 | 904 | 872 | 889 | 11,500 |
| 2024/10/03 | 891 | 891 | 872 | 872 | 5,000 |
| 2024/10/02 | 878 | 891 | 877 | 889 | 1,700 |
| 2024/10/01 | 885 | 905 | 880 | 885 | 4,700 |
| 2024/09/30 | 872 | 889 | 865 | 885 | 14,800 |
| 2024/09/27 | 911 | 911 | 893 | 901 | 1,600 |
| 2024/09/26 | 919 | 919 | 906 | 914 | 3,100 |
| 2024/09/25 | 925 | 925 | 910 | 910 | 3,500 |
| 2024/09/24 | 920 | 920 | 907 | 910 | 4,500 |
| 2024/09/20 | 910 | 915 | 900 | 908 | 8,700 |
| 2024/09/19 | 881 | 910 | 875 | 910 | 5,900 |
| 2024/09/18 | 883 | 888 | 873 | 881 | 2,000 |
| 2024/09/17 | 887 | 888 | 870 | 888 | 1,900 |
| 2024/09/13 | 864 | 881 | 864 | 881 | 1,700 |
| 2024/09/12 | 860 | 883 | 860 | 879 | 3,500 |
| 2024/09/11 | 886 | 894 | 857 | 857 | 7,800 |
| 2024/09/10 | 903 | 903 | 884 | 893 | 4,400 |
| 2024/09/09 | 881 | 908 | 839 | 908 | 26,200 |
| 2024/09/06 | 912 | 912 | 884 | 884 | 10,700 |
| 2024/09/05 | 906 | 919 | 888 | 905 | 30,000 |
| 2024/09/04 | 917 | 928 | 910 | 915 | 9,700 |
| 2024/09/03 | 884 | 934 | 884 | 932 | 9,000 |
| 2024/09/02 | 895 | 895 | 884 | 884 | 3,700 |
| 2024/08/30 | 887 | 897 | 887 | 888 | 3,800 |
| 2024/08/29 | 888 | 888 | 881 | 885 | 1,400 |
| 2024/08/28 | 889 | 889 | 880 | 888 | 4,100 |
| 2024/08/27 | 881 | 897 | 874 | 890 | 4,700 |
| 2024/08/26 | 889 | 889 | 881 | 881 | 3,900 |
| 2024/08/23 | 892 | 892 | 882 | 889 | 3,300 |
| 2024/08/22 | 904 | 904 | 885 | 892 | 8,600 |
| 2024/08/21 | 904 | 905 | 900 | 900 | 6,600 |
| 2024/08/20 | 909 | 911 | 900 | 902 | 6,500 |
| 2024/08/19 | 886 | 904 | 886 | 896 | 3,300 |