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 |
|---|---|---|---|---|---|
| 2024/07/26 | 960 | 960 | 940 | 946 | 16,700 |
| 2024/07/25 | 967 | 984 | 955 | 963 | 14,800 |
| 2024/07/24 | 1,000 | 1,000 | 976 | 990 | 13,300 |
| 2024/07/23 | 1,018 | 1,020 | 1,002 | 1,007 | 27,900 |
| 2024/07/22 | 996 | 1,002 | 981 | 999 | 30,400 |
| 2024/07/19 | 987 | 987 | 977 | 981 | 22,300 |
| 2024/07/18 | 989 | 992 | 983 | 992 | 13,500 |
| 2024/07/17 | 988 | 995 | 985 | 993 | 10,200 |
| 2024/07/16 | 977 | 989 | 974 | 985 | 9,600 |
| 2024/07/12 | 976 | 977 | 966 | 966 | 3,500 |
| 2024/07/11 | 979 | 979 | 966 | 971 | 4,400 |
| 2024/07/10 | 966 | 974 | 962 | 968 | 6,300 |
| 2024/07/09 | 970 | 972 | 962 | 966 | 9,000 |
| 2024/07/08 | 989 | 989 | 964 | 965 | 10,400 |
| 2024/07/05 | 989 | 989 | 962 | 974 | 13,300 |
| 2024/07/04 | 998 | 998 | 981 | 982 | 7,500 |
| 2024/07/03 | 1,002 | 1,002 | 981 | 993 | 16,500 |
| 2024/07/02 | 998 | 998 | 990 | 992 | 7,000 |
| 2024/07/01 | 995 | 995 | 979 | 986 | 8,800 |
| 2024/06/28 | 980 | 990 | 974 | 974 | 16,900 |
| 2024/06/27 | 1,000 | 1,000 | 986 | 990 | 6,500 |
| 2024/06/26 | 976 | 998 | 970 | 997 | 11,300 |
| 2024/06/25 | 974 | 975 | 962 | 968 | 6,900 |
| 2024/06/24 | 976 | 979 | 959 | 965 | 8,700 |
| 2024/06/21 | 958 | 963 | 955 | 963 | 5,300 |
| 2024/06/20 | 947 | 951 | 945 | 951 | 5,100 |
| 2024/06/19 | 947 | 950 | 940 | 949 | 3,400 |
| 2024/06/18 | 950 | 953 | 943 | 948 | 3,300 |
| 2024/06/17 | 954 | 954 | 940 | 949 | 6,100 |
| 2024/06/14 | 940 | 948 | 936 | 940 | 3,300 |
| 2024/06/13 | 955 | 955 | 933 | 943 | 9,400 |
| 2024/06/12 | 940 | 946 | 936 | 944 | 4,400 |
| 2024/06/11 | 933 | 963 | 933 | 944 | 10,000 |
| 2024/06/10 | 927 | 932 | 925 | 926 | 4,400 |
| 2024/06/07 | 919 | 930 | 919 | 922 | 3,900 |
| 2024/06/06 | 921 | 924 | 919 | 920 | 3,100 |
| 2024/06/05 | 919 | 919 | 917 | 918 | 3,600 |
| 2024/06/04 | 921 | 921 | 912 | 919 | 5,700 |
| 2024/06/03 | 921 | 924 | 915 | 921 | 4,000 |
| 2024/05/31 | 907 | 926 | 900 | 915 | 14,200 |
| 2024/05/30 | 911 | 911 | 900 | 910 | 7,800 |
| 2024/05/29 | 931 | 931 | 911 | 912 | 7,100 |
| 2024/05/28 | 911 | 924 | 911 | 916 | 7,100 |
| 2024/05/27 | 937 | 937 | 911 | 918 | 13,500 |
| 2024/05/24 | 930 | 930 | 915 | 925 | 5,200 |
| 2024/05/23 | 932 | 932 | 919 | 928 | 11,500 |
| 2024/05/22 | 954 | 954 | 932 | 932 | 10,500 |
| 2024/05/21 | 944 | 953 | 940 | 941 | 9,000 |
| 2024/05/20 | 945 | 949 | 931 | 931 | 11,700 |
| 2024/05/17 | 906 | 937 | 906 | 934 | 16,600 |
| 2024/05/16 | 941 | 941 | 901 | 906 | 34,700 |
| 2024/05/15 | 1,014 | 1,014 | 941 | 944 | 163,600 |
| 2024/05/14 | 1,020 | 1,025 | 1,013 | 1,025 | 9,600 |
| 2024/05/13 | 1,025 | 1,025 | 1,010 | 1,017 | 11,100 |
| 2024/05/10 | 1,024 | 1,025 | 1,012 | 1,016 | 6,800 |
| 2024/05/09 | 1,048 | 1,048 | 1,015 | 1,017 | 17,100 |
| 2024/05/08 | 1,043 | 1,054 | 1,035 | 1,046 | 5,400 |
| 2024/05/07 | 1,054 | 1,057 | 1,047 | 1,050 | 2,200 |
| 2024/05/02 | 1,042 | 1,044 | 1,030 | 1,040 | 4,300 |
| 2024/05/01 | 1,038 | 1,044 | 1,030 | 1,043 | 2,800 |
| 2024/04/30 | 1,041 | 1,044 | 1,024 | 1,038 | 8,600 |
| 2024/04/26 | 1,035 | 1,042 | 1,020 | 1,033 | 5,400 |
| 2024/04/25 | 1,054 | 1,054 | 1,030 | 1,032 | 9,800 |
| 2024/04/24 | 1,060 | 1,065 | 1,057 | 1,065 | 3,500 |
| 2024/04/23 | 1,062 | 1,062 | 1,041 | 1,045 | 6,000 |
| 2024/04/22 | 1,057 | 1,062 | 1,031 | 1,035 | 14,800 |
| 2024/04/19 | 1,054 | 1,056 | 1,019 | 1,027 | 22,000 |
| 2024/04/18 | 1,041 | 1,080 | 1,033 | 1,066 | 9,000 |
| 2024/04/17 | 1,034 | 1,052 | 1,018 | 1,045 | 15,700 |
| 2024/04/16 | 1,057 | 1,059 | 1,035 | 1,040 | 23,600 |
| 2024/04/15 | 1,081 | 1,081 | 1,051 | 1,076 | 17,900 |
| 2024/04/12 | 1,091 | 1,092 | 1,075 | 1,081 | 6,400 |
| 2024/04/11 | 1,089 | 1,089 | 1,072 | 1,083 | 13,000 |
| 2024/04/10 | 1,070 | 1,090 | 1,069 | 1,090 | 8,000 |
| 2024/04/09 | 1,084 | 1,087 | 1,071 | 1,077 | 11,400 |
| 2024/04/08 | 1,071 | 1,093 | 1,071 | 1,084 | 10,700 |
| 2024/04/05 | 1,067 | 1,087 | 1,051 | 1,071 | 19,400 |
| 2024/04/04 | 1,101 | 1,104 | 1,080 | 1,089 | 14,600 |
| 2024/04/03 | 1,072 | 1,112 | 1,065 | 1,100 | 33,100 |
| 2024/04/02 | 1,134 | 1,137 | 1,061 | 1,063 | 54,300 |
| 2024/04/01 | 1,171 | 1,195 | 1,131 | 1,131 | 23,300 |
| 2024/03/29 | 1,178 | 1,181 | 1,136 | 1,159 | 23,400 |
| 2024/03/28 | 1,177 | 1,199 | 1,112 | 1,171 | 26,600 |
| 2024/03/27 | 1,225 | 1,238 | 1,211 | 1,220 | 23,200 |
| 2024/03/26 | 1,235 | 1,250 | 1,221 | 1,221 | 28,100 |
| 2024/03/25 | 1,242 | 1,296 | 1,235 | 1,250 | 50,800 |
| 2024/03/22 | 1,275 | 1,298 | 1,225 | 1,230 | 64,100 |
| 2024/03/21 | 1,222 | 1,263 | 1,203 | 1,249 | 36,200 |
| 2024/03/19 | 1,211 | 1,211 | 1,180 | 1,203 | 31,800 |
| 2024/03/18 | 1,231 | 1,231 | 1,197 | 1,211 | 23,600 |
| 2024/03/15 | 1,170 | 1,199 | 1,170 | 1,171 | 17,000 |
| 2024/03/14 | 1,155 | 1,178 | 1,155 | 1,170 | 12,900 |
| 2024/03/13 | 1,210 | 1,220 | 1,155 | 1,155 | 52,500 |
| 2024/03/12 | 1,130 | 1,190 | 1,115 | 1,190 | 54,300 |
| 2024/03/11 | 1,105 | 1,158 | 1,095 | 1,127 | 51,800 |
| 2024/03/08 | 1,071 | 1,118 | 1,070 | 1,105 | 32,200 |
| 2024/03/07 | 1,066 | 1,090 | 1,061 | 1,082 | 34,400 |
| 2024/03/06 | 1,014 | 1,055 | 1,014 | 1,052 | 26,700 |
| 2024/03/05 | 1,021 | 1,037 | 1,011 | 1,029 | 17,500 |
| 2024/03/04 | 1,077 | 1,080 | 1,025 | 1,026 | 65,700 |
| 2024/03/01 | 1,005 | 1,080 | 997 | 1,047 | 150,700 |
| 2024/02/29 | 1,005 | 1,010 | 999 | 1,005 | 13,000 |
| 2024/02/28 | 1,017 | 1,017 | 1,005 | 1,012 | 19,400 |
| 2024/02/27 | 1,016 | 1,024 | 1,006 | 1,009 | 19,400 |
| 2024/02/26 | 990 | 1,008 | 990 | 1,000 | 20,600 |
| 2024/02/22 | 1,010 | 1,020 | 988 | 989 | 16,800 |
| 2024/02/21 | 1,010 | 1,010 | 992 | 998 | 12,400 |
| 2024/02/20 | 1,000 | 1,030 | 999 | 1,000 | 22,800 |
| 2024/02/19 | 985 | 1,028 | 980 | 1,014 | 59,200 |
| 2024/02/16 | 953 | 989 | 947 | 970 | 67,600 |
| 2024/02/15 | 930 | 946 | 912 | 941 | 51,300 |
| 2024/02/14 | 918 | 935 | 892 | 929 | 114,000 |
| 2024/02/13 | 874 | 889 | 864 | 889 | 48,400 |
| 2024/02/09 | 870 | 873 | 867 | 869 | 3,800 |
| 2024/02/08 | 875 | 875 | 862 | 871 | 6,700 |
| 2024/02/07 | 872 | 873 | 862 | 873 | 4,800 |
| 2024/02/06 | 873 | 873 | 863 | 870 | 3,000 |
| 2024/02/05 | 869 | 871 | 861 | 871 | 4,600 |
| 2024/02/02 | 873 | 873 | 860 | 869 | 12,200 |
| 2024/02/01 | 877 | 879 | 874 | 874 | 4,700 |
| 2024/01/31 | 863 | 880 | 857 | 880 | 18,100 |
| 2024/01/30 | 865 | 865 | 858 | 863 | 4,600 |
| 2024/01/29 | 868 | 868 | 860 | 862 | 17,800 |
| 2024/01/26 | 874 | 874 | 855 | 862 | 21,900 |
| 2024/01/25 | 835 | 874 | 835 | 874 | 66,600 |
| 2024/01/24 | 834 | 836 | 830 | 834 | 5,700 |
| 2024/01/23 | 837 | 837 | 829 | 834 | 10,200 |
| 2024/01/22 | 838 | 838 | 825 | 832 | 12,800 |
| 2024/01/19 | 837 | 837 | 827 | 831 | 12,000 |
| 2024/01/18 | 823 | 835 | 823 | 835 | 11,500 |
| 2024/01/17 | 836 | 839 | 826 | 828 | 14,300 |
| 2024/01/16 | 831 | 836 | 817 | 836 | 14,700 |
| 2024/01/15 | 822 | 844 | 822 | 831 | 25,700 |
| 2024/01/12 | 816 | 820 | 812 | 815 | 9,000 |
| 2024/01/11 | 827 | 827 | 816 | 816 | 28,000 |
| 2024/01/10 | 833 | 833 | 826 | 832 | 11,500 |
| 2024/01/09 | 830 | 843 | 830 | 834 | 22,900 |
| 2024/01/05 | 820 | 828 | 817 | 828 | 22,300 |
| 2024/01/04 | 813 | 826 | 809 | 822 | 19,600 |
| 2023/12/29 | 811 | 811 | 806 | 811 | 12,100 |
| 2023/12/28 | 805 | 812 | 800 | 811 | 20,900 |
| 2023/12/27 | 792 | 816 | 789 | 811 | 34,700 |
| 2023/12/26 | 794 | 796 | 780 | 788 | 17,600 |
| 2023/12/25 | 793 | 795 | 789 | 791 | 10,800 |
| 2023/12/22 | 800 | 800 | 787 | 789 | 26,000 |
| 2023/12/21 | 799 | 799 | 787 | 789 | 16,000 |
| 2023/12/20 | 800 | 801 | 783 | 790 | 55,800 |
| 2023/12/19 | 809 | 809 | 794 | 805 | 39,500 |
| 2023/12/18 | 793 | 809 | 785 | 809 | 127,800 |
| 2023/12/15 | 760 | 767 | 759 | 763 | 10,200 |
| 2023/12/14 | 764 | 764 | 756 | 756 | 8,100 |
| 2023/12/13 | 767 | 769 | 760 | 763 | 4,500 |
| 2023/12/12 | 774 | 774 | 762 | 762 | 11,700 |
| 2023/12/11 | 768 | 768 | 755 | 766 | 20,200 |
| 2023/12/08 | 769 | 771 | 754 | 759 | 34,600 |
| 2023/12/07 | 778 | 779 | 772 | 774 | 5,500 |
| 2023/12/06 | 777 | 780 | 775 | 778 | 14,500 |
| 2023/12/05 | 782 | 788 | 776 | 776 | 10,900 |
| 2023/12/04 | 780 | 783 | 779 | 782 | 6,400 |
| 2023/12/01 | 781 | 783 | 777 | 780 | 9,800 |
| 2023/11/30 | 780 | 781 | 773 | 779 | 9,000 |
| 2023/11/29 | 783 | 786 | 772 | 780 | 11,100 |
| 2023/11/28 | 774 | 786 | 772 | 783 | 16,400 |
| 2023/11/27 | 774 | 774 | 768 | 770 | 13,200 |
| 2023/11/24 | 765 | 774 | 765 | 771 | 20,200 |
| 2023/11/22 | 770 | 775 | 767 | 768 | 8,900 |
| 2023/11/21 | 772 | 772 | 763 | 766 | 8,500 |
| 2023/11/20 | 766 | 770 | 765 | 765 | 10,700 |
| 2023/11/17 | 764 | 771 | 764 | 770 | 14,000 |
| 2023/11/16 | 764 | 772 | 755 | 766 | 14,300 |
| 2023/11/15 | 778 | 778 | 753 | 759 | 51,400 |
| 2023/11/14 | 765 | 765 | 747 | 756 | 42,100 |
| 2023/11/13 | 751 | 770 | 747 | 770 | 28,200 |
| 2023/11/10 | 738 | 772 | 737 | 751 | 60,800 |
| 2023/11/09 | 736 | 752 | 736 | 743 | 12,700 |
| 2023/11/08 | 756 | 756 | 735 | 739 | 16,500 |
| 2023/11/07 | 764 | 764 | 755 | 755 | 7,100 |
| 2023/11/06 | 763 | 768 | 759 | 765 | 7,900 |
| 2023/11/02 | 759 | 760 | 754 | 754 | 5,600 |
| 2023/11/01 | 763 | 763 | 754 | 755 | 4,700 |
| 2023/10/31 | 755 | 755 | 749 | 753 | 4,500 |
| 2023/10/30 | 759 | 760 | 748 | 751 | 8,200 |
| 2023/10/27 | 749 | 760 | 749 | 759 | 12,000 |
| 2023/10/26 | 741 | 749 | 741 | 746 | 14,500 |
| 2023/10/25 | 747 | 754 | 744 | 747 | 7,400 |
| 2023/10/24 | 754 | 754 | 727 | 744 | 32,800 |
| 2023/10/23 | 764 | 764 | 745 | 748 | 15,200 |
| 2023/10/20 | 751 | 761 | 749 | 756 | 27,400 |
| 2023/10/19 | 756 | 765 | 755 | 762 | 10,100 |
| 2023/10/18 | 760 | 763 | 754 | 762 | 8,000 |
| 2023/10/17 | 755 | 766 | 754 | 755 | 14,200 |
| 2023/10/16 | 752 | 764 | 748 | 757 | 13,600 |
| 2023/10/13 | 778 | 778 | 756 | 756 | 11,800 |
| 2023/10/12 | 767 | 778 | 764 | 778 | 13,200 |
| 2023/10/11 | 776 | 776 | 767 | 767 | 6,700 |
| 2023/10/10 | 774 | 777 | 769 | 775 | 7,600 |
| 2023/10/06 | 766 | 773 | 760 | 767 | 9,100 |
| 2023/10/05 | 760 | 771 | 759 | 766 | 13,200 |
| 2023/10/04 | 754 | 765 | 741 | 745 | 41,900 |
| 2023/10/03 | 781 | 781 | 760 | 769 | 29,600 |