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 |
---|---|---|---|---|---|
2021/12/30 | 539 | 543 | 539 | 541 | 1,200 |
2021/12/29 | 530 | 543 | 530 | 539 | 2,600 |
2021/12/28 | 538 | 538 | 530 | 531 | 6,800 |
2021/12/27 | 542 | 542 | 538 | 539 | 17,600 |
2021/12/24 | 546 | 546 | 544 | 544 | 4,700 |
2021/12/23 | 545 | 547 | 545 | 546 | 1,600 |
2021/12/22 | 548 | 548 | 545 | 545 | 1,500 |
2021/12/21 | 547 | 548 | 546 | 547 | 1,400 |
2021/12/20 | 571 | 571 | 546 | 547 | 25,000 |
2021/12/17 | 550 | 552 | 546 | 551 | 8,800 |
2021/12/16 | 543 | 551 | 542 | 551 | 4,000 |
2021/12/15 | 537 | 541 | 537 | 540 | 4,600 |
2021/12/14 | 534 | 537 | 532 | 537 | 2,200 |
2021/12/13 | 536 | 537 | 534 | 534 | 1,100 |
2021/12/10 | 552 | 552 | 533 | 535 | 25,800 |
2021/12/09 | 535 | 544 | 535 | 542 | 6,400 |
2021/12/08 | 535 | 541 | 535 | 537 | 5,100 |
2021/12/07 | 524 | 538 | 524 | 535 | 9,100 |
2021/12/06 | 531 | 534 | 511 | 525 | 23,200 |
2021/12/03 | 526 | 530 | 526 | 530 | 2,800 |
2021/12/02 | 531 | 539 | 521 | 525 | 17,000 |
2021/12/01 | 542 | 542 | 522 | 531 | 18,300 |
2021/11/30 | 545 | 552 | 542 | 542 | 3,900 |
2021/11/29 | 550 | 550 | 545 | 545 | 4,100 |
2021/11/26 | 551 | 552 | 544 | 552 | 9,000 |
2021/11/25 | 551 | 556 | 551 | 552 | 5,300 |
2021/11/24 | 562 | 562 | 554 | 556 | 3,500 |
2021/11/22 | 566 | 566 | 555 | 560 | 12,000 |
2021/11/19 | 584 | 584 | 576 | 576 | 11,300 |
2021/11/18 | 563 | 576 | 563 | 576 | 3,300 |
2021/11/17 | 563 | 563 | 558 | 563 | 2,400 |
2021/11/16 | 564 | 565 | 555 | 563 | 13,400 |
2021/11/15 | 564 | 565 | 561 | 564 | 4,200 |
2021/11/12 | 560 | 565 | 560 | 565 | 4,500 |
2021/11/11 | 585 | 585 | 561 | 563 | 26,600 |
2021/11/10 | 591 | 591 | 585 | 589 | 3,900 |
2021/11/09 | 590 | 595 | 588 | 592 | 2,800 |
2021/11/08 | 589 | 590 | 587 | 590 | 4,100 |
2021/11/05 | 582 | 587 | 582 | 587 | 3,100 |
2021/11/04 | 583 | 595 | 583 | 584 | 8,200 |
2021/11/02 | 582 | 585 | 582 | 583 | 1,500 |
2021/11/01 | 582 | 583 | 581 | 581 | 4,700 |
2021/10/29 | 582 | 582 | 580 | 580 | 1,000 |
2021/10/28 | 582 | 585 | 575 | 584 | 4,600 |
2021/10/27 | 582 | 582 | 582 | 582 | 100 |
2021/10/26 | 579 | 583 | 578 | 583 | 3,900 |
2021/10/25 | 579 | 580 | 579 | 579 | 1,600 |
2021/10/22 | 580 | 580 | 579 | 579 | 2,600 |
2021/10/21 | 581 | 584 | 580 | 581 | 2,100 |
2021/10/20 | 587 | 587 | 581 | 581 | 12,800 |
2021/10/19 | 583 | 586 | 580 | 585 | 16,700 |
2021/10/18 | 586 | 586 | 580 | 582 | 15,900 |
2021/10/15 | 579 | 587 | 579 | 586 | 2,700 |
2021/10/14 | 581 | 581 | 575 | 575 | 3,800 |
2021/10/13 | 582 | 582 | 579 | 580 | 2,500 |
2021/10/12 | 583 | 584 | 581 | 581 | 1,000 |
2021/10/11 | 581 | 585 | 581 | 583 | 1,400 |
2021/10/08 | 583 | 583 | 579 | 580 | 1,500 |
2021/10/07 | 580 | 580 | 580 | 580 | 200 |
2021/10/06 | 580 | 581 | 578 | 578 | 900 |
2021/10/05 | 577 | 579 | 576 | 579 | 1,600 |
2021/10/04 | 586 | 586 | 578 | 581 | 1,900 |
2021/10/01 | 583 | 585 | 580 | 585 | 15,900 |
2021/09/30 | 588 | 589 | 580 | 587 | 14,600 |
2021/09/29 | 590 | 593 | 587 | 588 | 2,300 |
2021/09/28 | 593 | 598 | 590 | 597 | 6,000 |
2021/09/27 | 592 | 594 | 592 | 593 | 12,300 |
2021/09/24 | 595 | 597 | 590 | 594 | 5,000 |
2021/09/22 | 600 | 600 | 594 | 596 | 2,600 |
2021/09/21 | 599 | 599 | 595 | 598 | 700 |
2021/09/17 | 608 | 608 | 600 | 600 | 13,100 |
2021/09/16 | 604 | 604 | 597 | 599 | 9,000 |
2021/09/15 | 604 | 604 | 601 | 604 | 4,600 |
2021/09/14 | 601 | 606 | 601 | 605 | 2,600 |
2021/09/13 | 599 | 600 | 599 | 599 | 3,400 |
2021/09/10 | 598 | 602 | 598 | 599 | 3,900 |
2021/09/09 | 598 | 598 | 595 | 597 | 1,500 |
2021/09/08 | 590 | 598 | 590 | 597 | 8,200 |
2021/09/07 | 592 | 592 | 590 | 590 | 1,000 |
2021/09/06 | 588 | 591 | 588 | 591 | 1,500 |
2021/09/03 | 584 | 587 | 584 | 587 | 1,700 |
2021/09/02 | 586 | 587 | 585 | 586 | 1,700 |
2021/09/01 | 582 | 586 | 582 | 586 | 3,500 |
2021/08/31 | 582 | 585 | 582 | 585 | 2,500 |
2021/08/30 | 586 | 586 | 584 | 586 | 2,600 |
2021/08/27 | 585 | 585 | 585 | 585 | 2,200 |
2021/08/26 | 585 | 585 | 584 | 585 | 1,200 |
2021/08/25 | 586 | 586 | 585 | 585 | 200 |
2021/08/24 | 578 | 587 | 574 | 587 | 4,300 |
2021/08/23 | 575 | 578 | 575 | 578 | 800 |
2021/08/20 | 600 | 600 | 570 | 575 | 27,000 |
2021/08/19 | 593 | 598 | 593 | 596 | 3,900 |
2021/08/18 | 590 | 593 | 590 | 592 | 2,400 |
2021/08/17 | 589 | 596 | 588 | 588 | 4,800 |
2021/08/16 | 591 | 591 | 588 | 588 | 1,500 |
2021/08/13 | 594 | 594 | 592 | 592 | 1,100 |
2021/08/12 | 589 | 593 | 588 | 593 | 2,500 |
2021/08/11 | 592 | 592 | 588 | 588 | 1,600 |
2021/08/10 | 593 | 593 | 584 | 591 | 8,600 |
2021/08/06 | 599 | 600 | 594 | 600 | 5,900 |
2021/08/05 | 598 | 599 | 597 | 599 | 1,800 |
2021/08/04 | 600 | 600 | 599 | 600 | 1,000 |
2021/08/03 | 608 | 609 | 598 | 600 | 7,300 |
2021/08/02 | 609 | 613 | 607 | 611 | 1,100 |
2021/07/30 | 613 | 613 | 608 | 609 | 1,200 |
2021/07/29 | 608 | 610 | 606 | 610 | 1,900 |
2021/07/28 | 612 | 612 | 608 | 608 | 1,500 |
2021/07/27 | 617 | 617 | 615 | 615 | 700 |
2021/07/26 | 619 | 621 | 618 | 618 | 1,400 |
2021/07/21 | 616 | 618 | 616 | 618 | 200 |
2021/07/20 | 620 | 620 | 616 | 616 | 34,200 |
2021/07/19 | 616 | 624 | 616 | 622 | 7,800 |
2021/07/16 | 620 | 622 | 619 | 622 | 1,700 |
2021/07/15 | 616 | 621 | 616 | 619 | 9,400 |
2021/07/14 | 613 | 615 | 612 | 615 | 6,200 |
2021/07/13 | 604 | 615 | 604 | 613 | 9,300 |
2021/07/12 | 604 | 605 | 601 | 603 | 2,800 |
2021/07/09 | 602 | 602 | 596 | 601 | 4,100 |
2021/07/08 | 606 | 606 | 602 | 603 | 1,200 |
2021/07/07 | 603 | 606 | 603 | 606 | 2,100 |
2021/07/06 | 605 | 605 | 602 | 602 | 2,000 |
2021/07/05 | 601 | 607 | 601 | 605 | 2,500 |
2021/07/02 | 601 | 602 | 601 | 602 | 1,200 |
2021/07/01 | 602 | 603 | 600 | 601 | 800 |
2021/06/30 | 609 | 609 | 601 | 601 | 25,300 |
2021/06/29 | 607 | 624 | 607 | 616 | 15,300 |
2021/06/28 | 607 | 613 | 603 | 607 | 5,500 |
2021/06/25 | 600 | 608 | 597 | 607 | 6,300 |
2021/06/24 | 600 | 601 | 596 | 598 | 3,100 |
2021/06/23 | 605 | 606 | 598 | 600 | 6,000 |
2021/06/22 | 606 | 606 | 604 | 604 | 5,500 |
2021/06/21 | 608 | 608 | 601 | 602 | 3,500 |
2021/06/18 | 627 | 627 | 608 | 608 | 17,600 |
2021/06/17 | 601 | 615 | 598 | 612 | 8,600 |
2021/06/16 | 600 | 601 | 596 | 599 | 5,100 |
2021/06/15 | 593 | 600 | 591 | 600 | 7,000 |
2021/06/14 | 591 | 593 | 589 | 590 | 7,300 |
2021/06/11 | 590 | 595 | 590 | 591 | 5,700 |
2021/06/10 | 587 | 592 | 587 | 590 | 5,000 |
2021/06/09 | 588 | 589 | 582 | 589 | 6,500 |
2021/06/08 | 588 | 590 | 583 | 588 | 6,400 |
2021/06/07 | 594 | 595 | 589 | 589 | 2,900 |
2021/06/04 | 595 | 597 | 594 | 594 | 2,200 |
2021/06/03 | 585 | 598 | 585 | 598 | 2,700 |
2021/06/02 | 587 | 588 | 584 | 585 | 5,200 |
2021/06/01 | 599 | 599 | 584 | 589 | 6,800 |
2021/05/31 | 600 | 600 | 593 | 595 | 1,900 |
2021/05/28 | 590 | 595 | 587 | 595 | 9,300 |
2021/05/27 | 591 | 593 | 587 | 590 | 9,500 |
2021/05/26 | 601 | 628 | 589 | 596 | 107,200 |
2021/05/25 | 621 | 621 | 590 | 599 | 50,600 |
2021/05/24 | 625 | 628 | 620 | 620 | 7,500 |
2021/05/21 | 627 | 630 | 623 | 625 | 4,400 |
2021/05/20 | 640 | 640 | 627 | 627 | 10,800 |
2021/05/19 | 630 | 635 | 628 | 630 | 10,000 |
2021/05/18 | 624 | 630 | 624 | 630 | 5,100 |
2021/05/17 | 621 | 633 | 620 | 622 | 6,500 |
2021/05/14 | 622 | 640 | 622 | 635 | 5,900 |
2021/05/13 | 616 | 630 | 616 | 620 | 6,500 |
2021/05/12 | 625 | 631 | 618 | 631 | 4,700 |
2021/05/11 | 636 | 636 | 625 | 628 | 6,100 |
2021/05/10 | 631 | 637 | 630 | 632 | 4,000 |
2021/05/07 | 632 | 637 | 630 | 636 | 3,100 |
2021/05/06 | 625 | 631 | 622 | 629 | 3,800 |
2021/04/30 | 627 | 627 | 622 | 625 | 8,300 |
2021/04/28 | 632 | 632 | 625 | 629 | 4,000 |
2021/04/27 | 627 | 628 | 626 | 627 | 5,200 |
2021/04/26 | 640 | 640 | 632 | 632 | 2,100 |
2021/04/23 | 624 | 633 | 624 | 633 | 3,800 |
2021/04/22 | 634 | 641 | 625 | 630 | 7,400 |
2021/04/21 | 631 | 635 | 620 | 625 | 5,800 |
2021/04/20 | 641 | 649 | 632 | 634 | 17,700 |
2021/04/19 | 650 | 650 | 634 | 643 | 15,800 |
2021/04/16 | 645 | 655 | 643 | 650 | 10,100 |
2021/04/15 | 656 | 659 | 645 | 650 | 10,800 |
2021/04/14 | 647 | 661 | 639 | 659 | 48,700 |
2021/04/13 | 646 | 650 | 632 | 638 | 14,000 |
2021/04/12 | 650 | 662 | 631 | 650 | 58,400 |
2021/04/09 | 628 | 633 | 628 | 633 | 3,300 |
2021/04/08 | 632 | 636 | 630 | 633 | 4,800 |
2021/04/07 | 631 | 633 | 620 | 631 | 13,500 |
2021/04/06 | 647 | 647 | 630 | 630 | 15,600 |
2021/04/05 | 634 | 644 | 630 | 643 | 18,200 |
2021/04/02 | 650 | 664 | 632 | 641 | 120,300 |
2021/04/01 | 629 | 636 | 625 | 630 | 8,000 |
2021/03/31 | 636 | 640 | 625 | 635 | 8,000 |
2021/03/30 | 636 | 647 | 635 | 637 | 3,300 |
2021/03/29 | 650 | 656 | 646 | 648 | 28,100 |
2021/03/26 | 645 | 652 | 645 | 650 | 7,300 |
2021/03/25 | 630 | 650 | 630 | 650 | 10,000 |
2021/03/24 | 642 | 650 | 632 | 636 | 22,400 |
2021/03/23 | 663 | 663 | 647 | 648 | 14,700 |
2021/03/22 | 652 | 668 | 650 | 654 | 11,900 |
2021/03/19 | 671 | 672 | 645 | 652 | 40,500 |
2021/03/18 | 697 | 702 | 650 | 665 | 100,800 |
2021/03/17 | 713 | 779 | 662 | 677 | 489,600 |
2021/03/16 | 641 | 713 | 629 | 713 | 431,200 |
2021/03/15 | 604 | 613 | 604 | 613 | 7,300 |
2021/03/12 | 607 | 607 | 598 | 604 | 5,100 |
2021/03/11 | 596 | 606 | 591 | 603 | 23,500 |
2021/03/10 | 588 | 594 | 588 | 594 | 5,000 |
2021/03/09 | 590 | 594 | 587 | 594 | 6,600 |
2021/03/08 | 587 | 593 | 581 | 593 | 3,900 |
2021/03/05 | 580 | 589 | 575 | 578 | 8,700 |
2021/03/04 | 584 | 587 | 567 | 586 | 12,800 |
2021/03/03 | 590 | 590 | 587 | 588 | 2,400 |
2021/03/02 | 587 | 590 | 587 | 587 | 5,300 |
2021/03/01 | 597 | 598 | 585 | 594 | 5,800 |
2021/02/26 | 591 | 595 | 591 | 595 | 1,300 |
2021/02/25 | 599 | 604 | 590 | 590 | 2,100 |
2021/02/24 | 589 | 599 | 584 | 598 | 8,600 |
2021/02/22 | 593 | 593 | 588 | 589 | 7,700 |
2021/02/19 | 603 | 603 | 596 | 596 | 13,100 |
2021/02/18 | 606 | 610 | 594 | 599 | 10,400 |
2021/02/17 | 598 | 608 | 590 | 606 | 5,000 |
2021/02/16 | 600 | 606 | 595 | 598 | 8,100 |
2021/02/15 | 617 | 617 | 595 | 598 | 18,500 |
2021/02/12 | 590 | 607 | 590 | 597 | 6,100 |
2021/02/10 | 603 | 603 | 594 | 595 | 3,600 |
2021/02/09 | 600 | 601 | 597 | 597 | 2,300 |
2021/02/08 | 596 | 601 | 591 | 600 | 4,600 |
2021/02/05 | 593 | 600 | 593 | 597 | 1,400 |
2021/02/04 | 593 | 593 | 593 | 593 | 100 |
2021/02/03 | 589 | 603 | 585 | 593 | 5,300 |
2021/02/02 | 582 | 599 | 581 | 599 | 2,400 |
2021/02/01 | 581 | 592 | 578 | 582 | 500 |
2021/01/29 | 584 | 597 | 577 | 591 | 2,700 |
2021/01/28 | 585 | 600 | 581 | 591 | 3,400 |
2021/01/27 | 590 | 591 | 571 | 589 | 17,600 |
2021/01/26 | 593 | 604 | 582 | 592 | 5,100 |
2021/01/25 | 590 | 599 | 584 | 598 | 5,900 |
2021/01/22 | 596 | 596 | 594 | 594 | 600 |
2021/01/21 | 594 | 605 | 594 | 595 | 2,100 |
2021/01/20 | 605 | 605 | 593 | 594 | 11,300 |
2021/01/19 | 603 | 605 | 598 | 605 | 4,500 |
2021/01/18 | 595 | 604 | 595 | 601 | 2,200 |
2021/01/15 | 598 | 599 | 598 | 598 | 1,800 |
2021/01/14 | 597 | 600 | 594 | 595 | 3,900 |
2021/01/13 | 594 | 606 | 594 | 595 | 1,400 |
2021/01/12 | 591 | 607 | 591 | 607 | 2,300 |
2021/01/08 | 594 | 600 | 594 | 594 | 1,200 |
2021/01/07 | 591 | 604 | 591 | 604 | 700 |
2021/01/06 | 586 | 599 | 586 | 599 | 2,800 |
2021/01/05 | 590 | 597 | 586 | 594 | 1,900 |
2021/01/04 | 592 | 593 | 590 | 590 | 1,400 |