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 |
---|---|---|---|---|---|
2019/12/30 | 675 | 683 | 675 | 678 | 7,000 |
2019/12/27 | 675 | 677 | 670 | 674 | 6,000 |
2019/12/26 | 672 | 678 | 671 | 675 | 13,300 |
2019/12/25 | 670 | 674 | 669 | 670 | 7,300 |
2019/12/24 | 672 | 679 | 669 | 675 | 11,300 |
2019/12/23 | 680 | 681 | 670 | 674 | 34,400 |
2019/12/20 | 695 | 695 | 678 | 684 | 59,900 |
2019/12/19 | 671 | 675 | 664 | 675 | 20,500 |
2019/12/18 | 671 | 677 | 666 | 670 | 19,800 |
2019/12/17 | 668 | 674 | 665 | 671 | 6,800 |
2019/12/16 | 671 | 671 | 660 | 664 | 18,600 |
2019/12/13 | 677 | 681 | 667 | 671 | 18,500 |
2019/12/12 | 679 | 680 | 673 | 677 | 13,600 |
2019/12/11 | 689 | 689 | 677 | 682 | 16,400 |
2019/12/10 | 694 | 706 | 684 | 686 | 82,100 |
2019/12/09 | 678 | 690 | 673 | 684 | 26,700 |
2019/12/06 | 688 | 693 | 682 | 685 | 36,800 |
2019/12/05 | 677 | 690 | 677 | 685 | 20,100 |
2019/12/04 | 678 | 680 | 673 | 678 | 15,000 |
2019/12/03 | 678 | 694 | 675 | 683 | 43,200 |
2019/12/02 | 680 | 680 | 671 | 680 | 17,000 |
2019/11/29 | 681 | 686 | 677 | 680 | 34,300 |
2019/11/28 | 663 | 687 | 663 | 681 | 55,000 |
2019/11/27 | 662 | 664 | 659 | 662 | 3,200 |
2019/11/26 | 657 | 666 | 657 | 663 | 6,700 |
2019/11/25 | 654 | 661 | 654 | 656 | 11,800 |
2019/11/22 | 649 | 658 | 649 | 657 | 5,900 |
2019/11/21 | 647 | 649 | 647 | 647 | 6,000 |
2019/11/20 | 655 | 655 | 645 | 652 | 18,200 |
2019/11/19 | 645 | 655 | 644 | 655 | 5,800 |
2019/11/18 | 650 | 654 | 634 | 644 | 49,700 |
2019/11/15 | 658 | 658 | 646 | 648 | 7,500 |
2019/11/14 | 662 | 663 | 656 | 656 | 4,000 |
2019/11/13 | 673 | 675 | 655 | 661 | 14,100 |
2019/11/12 | 680 | 684 | 678 | 681 | 8,900 |
2019/11/11 | 668 | 678 | 668 | 678 | 7,500 |
2019/11/08 | 672 | 673 | 666 | 667 | 5,600 |
2019/11/07 | 676 | 678 | 668 | 669 | 12,000 |
2019/11/06 | 681 | 682 | 675 | 676 | 3,300 |
2019/11/05 | 674 | 680 | 674 | 678 | 7,900 |
2019/11/01 | 670 | 671 | 660 | 671 | 9,600 |
2019/10/31 | 675 | 675 | 669 | 674 | 4,300 |
2019/10/30 | 669 | 675 | 667 | 671 | 4,900 |
2019/10/29 | 664 | 687 | 663 | 670 | 29,500 |
2019/10/28 | 663 | 663 | 658 | 662 | 2,500 |
2019/10/25 | 652 | 661 | 651 | 661 | 4,700 |
2019/10/24 | 650 | 658 | 650 | 654 | 4,700 |
2019/10/23 | 649 | 649 | 639 | 648 | 16,700 |
2019/10/21 | 654 | 655 | 649 | 649 | 10,200 |
2019/10/18 | 661 | 661 | 653 | 654 | 15,000 |
2019/10/17 | 662 | 662 | 653 | 660 | 10,300 |
2019/10/16 | 662 | 663 | 657 | 658 | 10,600 |
2019/10/15 | 655 | 660 | 655 | 659 | 3,200 |
2019/10/11 | 660 | 663 | 650 | 652 | 12,400 |
2019/10/10 | 660 | 662 | 655 | 657 | 10,900 |
2019/10/09 | 663 | 663 | 655 | 658 | 12,800 |
2019/10/08 | 655 | 669 | 646 | 663 | 63,500 |
2019/10/07 | 632 | 643 | 632 | 641 | 7,400 |
2019/10/04 | 625 | 633 | 622 | 631 | 5,300 |
2019/10/03 | 624 | 631 | 621 | 625 | 14,000 |
2019/10/02 | 631 | 633 | 630 | 630 | 1,600 |
2019/10/01 | 628 | 634 | 628 | 631 | 3,100 |
2019/09/30 | 639 | 639 | 628 | 628 | 4,200 |
2019/09/27 | 635 | 635 | 630 | 634 | 3,100 |
2019/09/26 | 638 | 641 | 634 | 638 | 7,100 |
2019/09/25 | 643 | 643 | 635 | 639 | 5,600 |
2019/09/24 | 643 | 643 | 638 | 639 | 3,700 |
2019/09/20 | 645 | 645 | 635 | 641 | 13,400 |
2019/09/19 | 636 | 640 | 631 | 635 | 10,000 |
2019/09/18 | 637 | 642 | 635 | 635 | 3,100 |
2019/09/17 | 638 | 639 | 634 | 635 | 5,500 |
2019/09/13 | 637 | 637 | 631 | 637 | 5,500 |
2019/09/12 | 635 | 635 | 631 | 635 | 4,200 |
2019/09/11 | 632 | 634 | 626 | 634 | 8,100 |
2019/09/10 | 628 | 632 | 627 | 631 | 17,300 |
2019/09/09 | 628 | 632 | 626 | 630 | 1,700 |
2019/09/06 | 621 | 633 | 621 | 628 | 4,500 |
2019/09/05 | 613 | 626 | 613 | 624 | 9,800 |
2019/09/04 | 614 | 620 | 614 | 616 | 2,000 |
2019/09/03 | 613 | 615 | 613 | 613 | 1,900 |
2019/09/02 | 615 | 616 | 612 | 614 | 4,500 |
2019/08/30 | 615 | 618 | 614 | 616 | 5,300 |
2019/08/29 | 610 | 616 | 610 | 616 | 3,400 |
2019/08/28 | 611 | 615 | 610 | 610 | 2,100 |
2019/08/27 | 616 | 616 | 610 | 610 | 8,600 |
2019/08/26 | 615 | 615 | 609 | 614 | 9,300 |
2019/08/23 | 621 | 623 | 619 | 621 | 2,000 |
2019/08/22 | 630 | 630 | 622 | 623 | 4,600 |
2019/08/21 | 633 | 634 | 631 | 631 | 1,700 |
2019/08/20 | 641 | 641 | 636 | 638 | 13,800 |
2019/08/19 | 637 | 651 | 637 | 647 | 10,200 |
2019/08/16 | 623 | 640 | 622 | 627 | 8,900 |
2019/08/15 | 625 | 625 | 610 | 623 | 10,900 |
2019/08/14 | 629 | 629 | 620 | 624 | 8,800 |
2019/08/13 | 620 | 624 | 619 | 619 | 7,100 |
2019/08/09 | 640 | 640 | 622 | 629 | 17,800 |
2019/08/08 | 644 | 646 | 643 | 644 | 3,000 |
2019/08/07 | 646 | 648 | 643 | 644 | 1,100 |
2019/08/06 | 640 | 651 | 634 | 642 | 12,400 |
2019/08/05 | 651 | 651 | 644 | 648 | 6,900 |
2019/08/02 | 660 | 660 | 654 | 655 | 10,100 |
2019/08/01 | 663 | 668 | 660 | 663 | 4,200 |
2019/07/31 | 665 | 665 | 660 | 662 | 2,000 |
2019/07/30 | 665 | 668 | 664 | 665 | 1,700 |
2019/07/29 | 665 | 671 | 665 | 665 | 3,800 |
2019/07/26 | 664 | 668 | 662 | 667 | 6,300 |
2019/07/25 | 670 | 672 | 663 | 668 | 6,700 |
2019/07/24 | 677 | 679 | 669 | 671 | 9,500 |
2019/07/23 | 695 | 695 | 679 | 680 | 4,400 |
2019/07/22 | 695 | 695 | 691 | 691 | 1,600 |
2019/07/19 | 718 | 718 | 695 | 697 | 57,300 |
2019/07/18 | 690 | 693 | 682 | 693 | 9,500 |
2019/07/17 | 690 | 693 | 689 | 689 | 4,900 |
2019/07/16 | 686 | 693 | 685 | 693 | 8,200 |
2019/07/12 | 690 | 691 | 686 | 688 | 3,700 |
2019/07/11 | 689 | 690 | 685 | 690 | 16,000 |
2019/07/10 | 685 | 695 | 682 | 695 | 13,500 |
2019/07/09 | 684 | 686 | 675 | 681 | 31,000 |
2019/07/08 | 669 | 688 | 668 | 687 | 26,200 |
2019/07/05 | 669 | 669 | 657 | 666 | 6,400 |
2019/07/04 | 668 | 670 | 661 | 662 | 8,600 |
2019/07/03 | 662 | 667 | 660 | 664 | 6,600 |
2019/07/02 | 658 | 669 | 658 | 665 | 8,200 |
2019/07/01 | 656 | 665 | 656 | 663 | 7,100 |
2019/06/28 | 665 | 669 | 646 | 654 | 41,700 |
2019/06/27 | 648 | 649 | 640 | 645 | 11,200 |
2019/06/26 | 640 | 649 | 640 | 648 | 3,000 |
2019/06/25 | 646 | 650 | 640 | 641 | 9,100 |
2019/06/24 | 638 | 649 | 637 | 649 | 16,500 |
2019/06/21 | 635 | 649 | 635 | 638 | 9,100 |
2019/06/20 | 637 | 639 | 633 | 633 | 31,100 |
2019/06/19 | 634 | 658 | 634 | 658 | 47,100 |
2019/06/18 | 620 | 627 | 618 | 627 | 14,000 |
2019/06/17 | 614 | 629 | 613 | 620 | 17,300 |
2019/06/14 | 611 | 616 | 610 | 614 | 9,600 |
2019/06/13 | 615 | 615 | 611 | 611 | 4,100 |
2019/06/12 | 617 | 617 | 613 | 613 | 6,700 |
2019/06/11 | 611 | 616 | 611 | 615 | 6,400 |
2019/06/10 | 615 | 616 | 609 | 612 | 19,800 |
2019/06/07 | 617 | 618 | 609 | 615 | 12,700 |
2019/06/06 | 616 | 619 | 616 | 617 | 6,800 |
2019/06/05 | 612 | 618 | 612 | 618 | 5,600 |
2019/06/04 | 609 | 611 | 607 | 610 | 3,700 |
2019/06/03 | 617 | 619 | 605 | 607 | 13,300 |
2019/05/31 | 618 | 628 | 612 | 617 | 14,500 |
2019/05/30 | 618 | 624 | 615 | 618 | 7,700 |
2019/05/29 | 620 | 620 | 617 | 618 | 2,200 |
2019/05/28 | 618 | 623 | 615 | 622 | 5,600 |
2019/05/27 | 618 | 621 | 615 | 619 | 8,700 |
2019/05/24 | 618 | 626 | 618 | 619 | 14,300 |
2019/05/23 | 636 | 636 | 625 | 628 | 9,600 |
2019/05/22 | 635 | 642 | 635 | 639 | 9,700 |
2019/05/21 | 642 | 645 | 632 | 636 | 17,200 |
2019/05/20 | 663 | 663 | 649 | 649 | 44,100 |
2019/05/17 | 652 | 657 | 645 | 657 | 23,200 |
2019/05/16 | 655 | 655 | 642 | 642 | 27,600 |
2019/05/15 | 683 | 684 | 653 | 661 | 68,700 |
2019/05/14 | 690 | 695 | 686 | 691 | 19,700 |
2019/05/13 | 700 | 702 | 693 | 696 | 11,800 |
2019/05/10 | 703 | 704 | 693 | 697 | 9,700 |
2019/05/09 | 707 | 710 | 697 | 703 | 12,000 |
2019/05/08 | 692 | 703 | 692 | 703 | 10,600 |
2019/05/07 | 700 | 700 | 688 | 690 | 11,000 |
2019/04/26 | 699 | 700 | 697 | 698 | 9,000 |
2019/04/25 | 702 | 703 | 695 | 700 | 9,200 |
2019/04/24 | 696 | 702 | 696 | 698 | 17,600 |
2019/04/23 | 706 | 707 | 698 | 699 | 8,700 |
2019/04/22 | 709 | 712 | 703 | 706 | 10,700 |
2019/04/19 | 715 | 715 | 702 | 708 | 56,900 |
2019/04/18 | 705 | 707 | 700 | 707 | 20,300 |
2019/04/17 | 698 | 709 | 697 | 702 | 30,400 |
2019/04/16 | 691 | 703 | 691 | 698 | 11,600 |
2019/04/15 | 691 | 693 | 687 | 690 | 7,200 |
2019/04/12 | 694 | 694 | 685 | 690 | 10,300 |
2019/04/11 | 694 | 694 | 687 | 693 | 12,600 |
2019/04/10 | 686 | 694 | 686 | 694 | 15,300 |
2019/04/09 | 698 | 698 | 691 | 694 | 10,600 |
2019/04/08 | 690 | 706 | 690 | 697 | 24,100 |
2019/04/05 | 695 | 695 | 678 | 691 | 34,200 |
2019/04/04 | 697 | 700 | 692 | 694 | 12,600 |
2019/04/03 | 704 | 704 | 687 | 693 | 29,900 |
2019/04/02 | 699 | 699 | 684 | 692 | 21,000 |
2019/04/01 | 705 | 708 | 691 | 692 | 23,400 |
2019/03/29 | 703 | 703 | 693 | 699 | 19,500 |
2019/03/28 | 702 | 702 | 693 | 696 | 34,200 |
2019/03/27 | 701 | 707 | 693 | 696 | 20,600 |
2019/03/26 | 710 | 716 | 705 | 713 | 31,600 |
2019/03/25 | 700 | 714 | 698 | 710 | 28,900 |
2019/03/22 | 706 | 715 | 695 | 713 | 52,500 |
2019/03/20 | 727 | 727 | 710 | 710 | 57,200 |
2019/03/19 | 705 | 712 | 701 | 712 | 20,200 |
2019/03/18 | 699 | 713 | 697 | 703 | 39,900 |
2019/03/15 | 690 | 702 | 690 | 691 | 16,600 |
2019/03/14 | 696 | 703 | 678 | 690 | 53,500 |
2019/03/13 | 700 | 705 | 691 | 696 | 28,400 |
2019/03/12 | 707 | 712 | 702 | 704 | 18,700 |
2019/03/11 | 701 | 711 | 700 | 705 | 16,200 |
2019/03/08 | 705 | 705 | 699 | 705 | 20,900 |
2019/03/07 | 716 | 720 | 711 | 711 | 20,900 |
2019/03/06 | 718 | 732 | 713 | 715 | 21,800 |
2019/03/05 | 715 | 718 | 711 | 716 | 13,100 |
2019/03/04 | 719 | 720 | 708 | 720 | 29,800 |
2019/03/01 | 714 | 718 | 705 | 718 | 43,300 |
2019/02/28 | 723 | 727 | 714 | 715 | 35,600 |
2019/02/27 | 728 | 728 | 721 | 721 | 14,000 |
2019/02/26 | 724 | 735 | 718 | 722 | 31,900 |
2019/02/25 | 735 | 741 | 722 | 726 | 18,800 |
2019/02/22 | 724 | 733 | 718 | 733 | 29,100 |
2019/02/21 | 731 | 733 | 720 | 724 | 18,600 |
2019/02/20 | 753 | 753 | 723 | 730 | 95,800 |
2019/02/19 | 718 | 727 | 717 | 723 | 26,200 |
2019/02/18 | 729 | 729 | 717 | 717 | 25,900 |
2019/02/15 | 708 | 721 | 688 | 720 | 65,100 |
2019/02/14 | 717 | 726 | 696 | 717 | 110,700 |
2019/02/13 | 733 | 750 | 728 | 745 | 61,100 |
2019/02/12 | 721 | 727 | 713 | 727 | 69,400 |
2019/02/08 | 722 | 726 | 715 | 720 | 36,000 |
2019/02/07 | 725 | 737 | 713 | 737 | 48,000 |
2019/02/06 | 741 | 741 | 716 | 723 | 41,400 |
2019/02/05 | 751 | 758 | 730 | 733 | 81,700 |
2019/02/04 | 718 | 756 | 718 | 753 | 103,000 |
2019/02/01 | 703 | 723 | 700 | 720 | 46,200 |
2019/01/31 | 701 | 709 | 698 | 702 | 38,000 |
2019/01/30 | 706 | 711 | 697 | 701 | 32,900 |
2019/01/29 | 715 | 715 | 697 | 713 | 53,000 |
2019/01/28 | 718 | 723 | 706 | 715 | 38,200 |
2019/01/25 | 734 | 734 | 709 | 718 | 62,900 |
2019/01/24 | 711 | 731 | 705 | 725 | 51,700 |
2019/01/23 | 705 | 728 | 703 | 713 | 48,900 |
2019/01/22 | 709 | 720 | 701 | 707 | 32,300 |
2019/01/21 | 735 | 739 | 702 | 703 | 67,900 |
2019/01/18 | 731 | 747 | 718 | 725 | 163,000 |
2019/01/17 | 686 | 696 | 676 | 691 | 48,200 |
2019/01/16 | 702 | 704 | 683 | 687 | 48,600 |
2019/01/15 | 691 | 707 | 688 | 702 | 46,600 |
2019/01/11 | 703 | 714 | 693 | 695 | 79,000 |
2019/01/10 | 723 | 735 | 683 | 693 | 138,500 |
2019/01/09 | 701 | 746 | 701 | 719 | 190,000 |
2019/01/08 | 673 | 729 | 671 | 696 | 188,400 |
2019/01/07 | 650 | 670 | 647 | 660 | 69,400 |
2019/01/04 | 605 | 638 | 602 | 632 | 58,500 |