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
2020/12/30 600 605 595 595 2,400
2020/12/29 607 607 596 596 400
2020/12/28 588 600 588 597 7,900
2020/12/25 603 603 585 590 7,600
2020/12/24 605 605 605 605 600
2020/12/23 595 604 595 599 2,200
2020/12/22 612 612 589 595 6,100
2020/12/21 600 610 590 607 10,700
2020/12/18 590 609 590 598 31,700
2020/12/17 618 624 616 620 10,000
2020/12/16 623 625 610 618 10,000
2020/12/15 615 623 613 623 9,000
2020/12/14 609 616 609 616 2,700
2020/12/11 615 615 601 605 3,000
2020/12/10 649 649 623 625 23,200
2020/12/09 585 610 585 610 17,000
2020/12/08 580 589 580 584 1,700
2020/12/07 583 589 580 580 9,700
2020/12/04 585 587 582 583 5,700
2020/12/03 576 587 576 583 7,000
2020/12/02 577 582 576 576 1,300
2020/12/01 571 575 571 575 3,100
2020/11/30 569 589 569 575 7,600
2020/11/27 572 595 568 569 11,000
2020/11/26 548 594 548 579 26,300
2020/11/25 541 548 541 548 9,600
2020/11/24 548 550 540 547 12,100
2020/11/20 555 555 550 550 12,400
2020/11/19 553 557 543 547 8,600
2020/11/18 549 552 549 550 1,200
2020/11/17 544 552 544 550 3,300
2020/11/16 540 543 535 540 4,600
2020/11/13 540 542 535 539 7,000
2020/11/12 563 563 551 555 4,400
2020/11/11 548 573 548 573 3,400
2020/11/10 546 551 544 551 2,400
2020/11/09 545 546 543 546 3,300
2020/11/06 542 545 541 545 700
2020/11/05 547 548 542 548 2,400
2020/11/04 541 549 537 549 9,200
2020/11/02 531 541 531 541 3,300
2020/10/30 533 533 529 529 2,400
2020/10/29 530 533 530 533 3,900
2020/10/28 536 536 530 531 7,300
2020/10/27 532 536 532 536 1,600
2020/10/26 533 537 533 536 1,400
2020/10/23 536 539 532 538 2,800
2020/10/22 541 541 537 537 4,600
2020/10/21 540 542 540 542 600
2020/10/20 544 544 537 539 15,500
2020/10/19 543 547 541 546 5,200
2020/10/16 540 541 539 539 700
2020/10/15 547 547 538 539 7,800
2020/10/14 550 550 545 546 3,500
2020/10/13 539 549 539 549 2,700
2020/10/12 541 542 536 537 4,900
2020/10/09 542 542 539 539 4,600
2020/10/08 543 545 543 545 1,100
2020/10/07 540 543 539 543 3,000
2020/10/06 543 544 543 544 800
2020/10/05 538 542 536 541 4,300
2020/10/02 539 544 537 537 3,300
2020/09/30 541 541 536 536 2,700
2020/09/29 545 546 541 546 1,000
2020/09/28 544 545 540 545 4,400
2020/09/25 541 550 541 546 3,900
2020/09/24 562 562 540 541 9,000
2020/09/23 563 565 560 562 5,300
2020/09/18 569 569 555 563 17,100
2020/09/17 560 561 556 561 5,100
2020/09/16 553 559 553 556 4,000
2020/09/15 546 556 545 553 7,000
2020/09/14 538 546 537 544 5,700
2020/09/11 543 544 536 541 13,200
2020/09/10 542 549 540 544 4,200
2020/09/09 541 542 534 539 8,000
2020/09/08 539 543 539 541 1,000
2020/09/07 537 542 537 542 5,000
2020/09/04 539 540 538 540 2,000
2020/09/03 543 543 540 540 2,100
2020/09/02 536 547 536 545 3,600
2020/09/01 543 543 536 540 3,200
2020/08/31 538 542 537 540 5,000
2020/08/28 543 543 536 538 4,400
2020/08/27 548 548 541 542 8,400
2020/08/26 551 551 543 547 6,000
2020/08/25 550 566 542 551 22,800
2020/08/24 541 552 532 552 32,700
2020/08/21 533 629 532 546 190,400
2020/08/20 550 550 529 529 22,700
2020/08/19 540 551 540 551 3,700
2020/08/18 543 543 536 539 7,000
2020/08/17 529 540 529 540 4,600
2020/08/14 523 530 523 529 4,400
2020/08/13 521 525 521 525 3,600
2020/08/12 523 540 519 519 32,800
2020/08/11 523 526 523 524 1,900
2020/08/07 531 531 520 527 13,800
2020/08/06 543 547 543 546 1,100
2020/08/05 542 548 542 548 1,100
2020/08/04 546 550 544 548 2,400
2020/08/03 545 551 544 549 7,200
2020/07/31 551 556 546 550 2,500
2020/07/30 568 568 553 556 5,000
2020/07/29 567 570 564 564 1,200
2020/07/28 575 576 567 567 1,200
2020/07/27 571 571 569 569 1,100
2020/07/22 583 583 580 580 600
2020/07/21 591 591 582 587 2,400
2020/07/20 616 616 592 593 41,400
2020/07/17 592 599 571 586 33,500
2020/07/16 569 572 569 572 4,800
2020/07/15 564 572 561 568 9,400
2020/07/14 567 571 563 563 11,500
2020/07/13 550 567 550 567 7,600
2020/07/10 554 554 547 547 500
2020/07/09 556 558 548 554 6,700
2020/07/08 560 561 556 556 1,600
2020/07/07 558 560 551 557 3,700
2020/07/06 548 559 548 557 2,700
2020/07/03 550 552 548 548 2,200
2020/07/02 560 561 547 550 14,000
2020/07/01 580 581 566 566 4,200
2020/06/30 622 622 576 576 27,800
2020/06/29 572 573 563 572 8,900
2020/06/26 591 593 580 587 9,500
2020/06/25 597 598 593 593 2,700
2020/06/24 595 598 592 598 1,400
2020/06/23 596 602 587 593 7,200
2020/06/22 597 603 594 597 4,100
2020/06/19 593 599 591 598 15,400
2020/06/18 587 591 582 591 7,300
2020/06/17 582 585 581 581 4,600
2020/06/16 576 580 569 580 8,700
2020/06/15 573 576 567 569 2,600
2020/06/12 562 578 562 572 8,500
2020/06/11 596 596 584 587 5,900
2020/06/10 593 603 593 603 4,100
2020/06/09 595 598 593 598 1,700
2020/06/08 590 597 588 592 7,500
2020/06/05 587 593 585 586 4,700
2020/06/04 593 593 587 587 2,300
2020/06/03 593 599 590 592 3,100
2020/06/02 588 595 578 594 6,500
2020/06/01 592 595 589 589 3,600
2020/05/29 587 592 587 592 4,300
2020/05/28 596 598 588 590 7,800
2020/05/27 594 594 587 588 4,300
2020/05/26 583 599 583 594 16,900
2020/05/25 583 585 581 585 2,500
2020/05/22 589 589 580 580 1,700
2020/05/21 589 589 580 586 3,200
2020/05/20 581 583 575 576 16,700
2020/05/19 587 595 584 594 7,400
2020/05/18 584 591 583 584 7,800
2020/05/15 571 577 571 577 400
2020/05/14 589 589 567 579 11,400
2020/05/13 588 588 569 581 10,700
2020/05/12 572 580 570 578 11,200
2020/05/11 580 582 566 582 4,200
2020/05/08 550 586 550 586 2,800
2020/05/07 550 556 550 550 2,100
2020/05/01 573 573 549 555 3,300
2020/04/30 571 582 565 566 6,800
2020/04/27 566 580 558 580 13,300
2020/04/24 571 571 558 558 2,700
2020/04/23 565 573 559 573 4,700
2020/04/22 557 571 556 556 2,200
2020/04/21 569 572 560 566 5,000
2020/04/20 595 595 575 575 25,700
2020/04/17 560 587 560 585 18,600
2020/04/16 542 565 542 562 11,000
2020/04/15 560 560 547 547 3,600
2020/04/14 559 563 552 556 7,400
2020/04/13 554 561 552 556 6,600
2020/04/10 539 561 539 559 13,200
2020/04/09 547 557 526 541 16,600
2020/04/08 545 552 530 545 5,500
2020/04/07 536 547 536 539 2,500
2020/04/06 516 547 516 528 5,700
2020/04/03 544 550 516 516 21,000
2020/04/02 551 559 544 544 4,200
2020/04/01 572 572 559 559 1,900
2020/03/31 571 582 561 582 4,500
2020/03/30 571 576 563 573 6,100
2020/03/27 601 603 590 598 8,300
2020/03/26 601 602 583 594 5,600
2020/03/25 575 611 575 611 9,700
2020/03/24 561 583 560 566 7,400
2020/03/23 568 572 540 572 5,000
2020/03/19 604 604 555 558 16,300
2020/03/18 540 574 540 574 11,600
2020/03/17 530 555 526 550 9,200
2020/03/16 552 552 534 538 9,700
2020/03/13 506 542 496 532 49,600
2020/03/12 543 550 531 534 20,100
2020/03/11 575 580 543 552 20,000
2020/03/10 542 575 538 575 35,800
2020/03/09 600 601 576 582 27,900
2020/03/06 618 620 606 609 8,000
2020/03/05 628 630 616 626 7,600
2020/03/04 610 628 610 619 10,000
2020/03/03 646 646 613 620 21,300
2020/03/02 603 642 603 639 22,600
2020/02/28 616 625 610 613 33,100
2020/02/27 664 670 633 641 25,600
2020/02/26 684 684 664 664 21,700
2020/02/25 683 704 682 684 21,000
2020/02/21 725 726 717 717 1,600
2020/02/20 731 736 722 725 19,800
2020/02/19 711 731 711 723 17,000
2020/02/18 709 715 703 708 26,100
2020/02/17 725 739 713 713 16,700
2020/02/14 726 753 717 725 72,100
2020/02/13 770 788 762 783 34,800
2020/02/12 770 781 751 761 53,300
2020/02/10 736 763 736 759 42,300
2020/02/07 739 740 728 740 19,300
2020/02/06 720 724 719 724 6,300
2020/02/05 724 725 712 722 8,100
2020/02/04 721 722 713 718 3,500
2020/02/03 706 719 702 718 5,400
2020/01/31 717 726 714 716 5,500
2020/01/30 729 731 710 722 26,500
2020/01/29 720 729 716 729 8,700
2020/01/28 717 722 715 721 13,200
2020/01/27 709 720 705 717 28,200
2020/01/24 722 722 705 717 36,200
2020/01/23 708 719 707 712 19,800
2020/01/22 714 719 709 709 15,600
2020/01/21 730 730 714 716 15,300
2020/01/20 742 742 721 727 29,400
2020/01/17 733 739 715 738 47,300
2020/01/16 727 744 708 740 165,100
2020/01/15 701 723 690 720 135,500
2020/01/14 671 677 671 671 5,300
2020/01/10 673 675 665 674 15,300
2020/01/09 673 674 669 672 3,800
2020/01/08 673 673 655 667 27,000
2020/01/07 681 682 677 679 9,000
2020/01/06 676 679 673 679 4,700

このページの先頭へ