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
2026/02/06 1,214 1,214 1,130 1,190 6,500
2026/02/05 1,214 1,239 1,185 1,211 7,700
2026/02/04 1,160 1,211 1,156 1,211 11,000
2026/02/03 1,131 1,162 1,131 1,162 7,500
2026/02/02 1,139 1,142 1,129 1,131 4,600
2026/01/30 1,150 1,150 1,100 1,137 11,700
2026/01/29 1,120 1,139 1,120 1,139 7,200
2026/01/28 1,100 1,130 1,099 1,120 9,100
2026/01/27 1,099 1,104 1,091 1,104 1,700
2026/01/26 1,100 1,110 1,094 1,094 6,700
2026/01/23 1,100 1,100 1,095 1,100 1,200
2026/01/22 1,100 1,100 1,097 1,097 4,200
2026/01/21 1,094 1,100 1,090 1,094 10,800
2026/01/20 1,085 1,093 1,077 1,089 13,700
2026/01/19 1,079 1,088 1,077 1,088 7,500
2026/01/16 1,066 1,079 1,065 1,075 8,800
2026/01/15 1,059 1,062 1,055 1,062 4,600
2026/01/14 1,055 1,066 1,055 1,055 4,200
2026/01/13 1,068 1,068 1,055 1,055 5,200
2026/01/09 1,064 1,064 1,050 1,063 6,200
2026/01/08 1,066 1,066 1,061 1,061 4,200
2026/01/07 1,067 1,067 1,063 1,066 4,100
2026/01/06 1,070 1,070 1,064 1,067 3,800
2026/01/05 1,070 1,070 1,063 1,067 2,900
2025/12/30 1,067 1,067 1,050 1,063 2,800
2025/12/29 1,066 1,067 1,053 1,067 4,800
2025/12/26 1,050 1,064 1,048 1,060 59,600
2025/12/25 1,069 1,069 1,047 1,050 14,200
2025/12/24 1,082 1,086 1,050 1,069 9,900
2025/12/23 1,090 1,090 1,072 1,085 9,100
2025/12/22 1,077 1,087 1,060 1,060 13,900
2025/12/19 1,078 1,095 1,078 1,095 11,000
2025/12/18 1,067 1,076 1,060 1,073 5,900
2025/12/17 1,056 1,066 1,056 1,060 2,800
2025/12/16 1,048 1,060 1,045 1,051 4,100
2025/12/15 1,056 1,056 1,039 1,051 4,500
2025/12/12 1,059 1,072 1,036 1,041 17,100
2025/12/11 1,038 1,047 1,028 1,047 11,300
2025/12/10 1,035 1,035 1,001 1,027 10,700
2025/12/09 1,014 1,042 1,014 1,029 11,600
2025/12/08 1,000 1,014 1,000 1,014 6,100
2025/12/05 1,000 1,000 997 1,000 3,200
2025/12/04 998 1,000 998 1,000 2,800
2025/12/03 990 996 990 993 3,300
2025/12/02 1,006 1,010 994 995 3,400
2025/12/01 1,012 1,012 995 1,000 6,500
2025/11/28 1,015 1,015 1,006 1,010 6,700
2025/11/27 1,009 1,014 1,009 1,014 700
2025/11/26 1,014 1,014 1,000 1,006 3,900
2025/11/25 1,005 1,010 992 1,007 13,000
2025/11/21 985 991 976 991 5,300
2025/11/20 985 989 977 977 12,600
2025/11/19 982 985 972 979 2,600
2025/11/18 983 991 967 967 11,400
2025/11/17 981 988 979 986 2,800
2025/11/14 990 998 975 977 9,900
2025/11/13 1,004 1,005 977 980 18,800
2025/11/12 1,003 1,004 1,000 1,000 2,200
2025/11/11 1,003 1,005 994 1,000 4,500
2025/11/10 1,000 1,005 994 994 10,900
2025/11/07 999 999 975 989 18,600
2025/11/06 970 976 970 971 1,500
2025/11/05 967 972 965 970 3,600
2025/11/04 972 982 971 971 3,700
2025/10/31 978 984 972 972 3,300
2025/10/30 970 985 970 985 2,600
2025/10/29 984 984 972 972 2,100
2025/10/28 989 989 986 988 1,800
2025/10/27 979 989 979 989 3,200
2025/10/24 984 988 978 978 2,300
2025/10/23 980 989 979 989 4,900
2025/10/22 989 989 979 982 6,700
2025/10/21 998 1,000 974 980 31,900
2025/10/20 982 996 979 990 28,100
2025/10/17 981 981 974 981 2,100
2025/10/16 975 983 973 981 9,200
2025/10/15 966 975 966 975 3,400
2025/10/14 969 975 967 974 5,000
2025/10/10 972 975 966 974 6,600
2025/10/09 971 972 965 970 6,800
2025/10/08 976 976 960 969 10,700
2025/10/07 974 978 966 975 3,500
2025/10/06 974 975 967 974 3,500
2025/10/03 976 976 965 973 1,900
2025/10/02 950 980 950 976 14,100
2025/10/01 982 984 949 949 14,500
2025/09/30 987 988 976 983 6,800
2025/09/29 978 986 976 982 3,000
2025/09/26 979 987 977 987 11,900
2025/09/25 979 979 974 974 2,100
2025/09/24 987 987 970 979 10,000
2025/09/22 968 978 968 975 7,700
2025/09/19 963 965 961 964 6,300
2025/09/18 954 964 954 961 7,200
2025/09/17 954 955 951 952 2,200
2025/09/16 954 955 950 954 4,700
2025/09/12 945 950 940 950 6,800
2025/09/11 948 952 942 945 4,400
2025/09/10 946 948 940 948 7,100
2025/09/09 955 958 946 953 6,900
2025/09/08 962 962 945 949 8,900
2025/09/05 953 957 952 952 2,700
2025/09/04 943 953 943 952 1,500
2025/09/03 958 958 941 941 4,800
2025/09/02 955 956 950 952 5,200
2025/09/01 964 964 952 955 2,900
2025/08/29 949 957 949 957 1,200
2025/08/28 955 955 947 949 3,700
2025/08/27 957 958 953 953 3,600
2025/08/26 966 970 964 965 6,700
2025/08/25 965 965 960 963 4,600
2025/08/22 958 961 958 961 8,300
2025/08/21 957 957 950 952 4,300
2025/08/20 950 955 940 953 8,800
2025/08/19 952 955 952 955 3,100
2025/08/18 943 952 943 952 4,100
2025/08/15 933 942 931 942 4,600
2025/08/14 940 940 930 934 8,500
2025/08/13 954 954 940 940 7,000
2025/08/12 948 955 948 954 4,400
2025/08/08 944 959 943 947 8,000
2025/08/07 952 964 950 959 12,400
2025/08/06 960 961 952 952 2,800
2025/08/05 963 963 960 960 400
2025/08/04 960 965 947 958 8,600
2025/08/01 966 973 966 968 7,700
2025/07/31 968 968 965 966 700
2025/07/30 965 968 965 965 1,300
2025/07/29 963 967 960 960 2,400
2025/07/28 963 970 962 970 700
2025/07/25 973 973 963 963 1,100
2025/07/24 983 984 965 971 2,700
2025/07/23 993 993 970 983 23,400
2025/07/22 986 986 970 985 24,300
2025/07/18 989 989 955 971 25,000
2025/07/17 981 988 976 988 6,500
2025/07/16 974 983 974 979 6,800
2025/07/15 956 976 956 974 7,500
2025/07/14 946 957 946 953 7,300
2025/07/11 940 951 940 946 11,500
2025/07/10 939 939 938 939 1,500
2025/07/09 938 943 937 938 2,800
2025/07/08 936 937 933 937 1,400
2025/07/07 928 936 922 936 1,200
2025/07/04 943 943 923 929 2,800
2025/07/03 955 955 933 935 2,800
2025/07/02 957 958 936 943 7,800
2025/07/01 936 970 930 942 12,400
2025/06/30 924 925 911 921 13,800
2025/06/27 912 914 902 909 5,200
2025/06/26 901 906 901 906 4,600
2025/06/25 899 901 894 901 3,400
2025/06/24 905 905 899 902 4,000
2025/06/23 900 900 894 895 4,000
2025/06/20 893 896 890 894 5,200
2025/06/19 893 895 887 895 2,900
2025/06/18 892 898 881 883 7,100
2025/06/17 896 896 890 892 1,100
2025/06/16 892 897 887 894 1,700
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

このページの先頭へ