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
2022/12/30 527 529 513 524 35,300
2022/12/29 522 528 518 527 10,200
2022/12/28 518 529 518 523 23,300
2022/12/27 521 526 519 521 14,400
2022/12/26 517 525 515 518 13,400
2022/12/23 517 523 516 518 5,200
2022/12/22 521 521 516 520 3,900
2022/12/21 518 521 517 518 5,600
2022/12/20 533 533 517 517 75,200
2022/12/19 532 537 529 530 20,200
2022/12/16 532 540 530 534 28,000
2022/12/15 533 538 531 533 18,800
2022/12/14 530 534 529 530 15,700
2022/12/13 528 533 527 528 11,800
2022/12/12 528 533 522 528 39,800
2022/12/09 534 535 528 534 38,000
2022/12/08 533 533 528 528 11,700
2022/12/07 530 539 530 534 21,700
2022/12/06 531 533 525 530 17,800
2022/12/05 538 542 530 530 15,000
2022/12/02 533 549 528 536 44,500
2022/12/01 536 539 531 531 40,200
2022/11/30 529 546 526 530 101,100
2022/11/29 522 537 519 532 45,800
2022/11/28 519 527 516 526 8,900
2022/11/25 519 526 517 523 15,500
2022/11/24 522 525 516 525 17,600
2022/11/22 523 527 517 525 10,800
2022/11/21 523 526 516 524 10,900
2022/11/18 516 528 511 525 31,800
2022/11/17 518 519 512 519 7,500
2022/11/16 525 525 511 518 12,200
2022/11/15 522 528 522 528 4,000
2022/11/14 524 528 509 522 13,800
2022/11/11 532 532 527 529 6,500
2022/11/10 527 527 522 523 1,300
2022/11/09 522 528 518 528 6,900
2022/11/08 523 528 518 521 9,200
2022/11/07 507 523 505 522 16,600
2022/11/04 509 510 507 508 2,500
2022/11/02 516 516 506 510 11,400
2022/11/01 513 525 509 512 16,900
2022/10/31 515 515 508 515 10,800
2022/10/28 516 519 506 515 19,500
2022/10/27 527 533 510 517 12,500
2022/10/26 511 554 510 527 22,600
2022/10/25 510 510 508 509 4,100
2022/10/24 511 512 507 509 6,800
2022/10/21 528 545 506 510 28,800
2022/10/20 528 528 521 528 16,400
2022/10/19 510 523 502 521 34,500
2022/10/18 502 508 502 507 5,300
2022/10/17 510 510 495 500 41,800
2022/10/14 511 522 511 512 7,600
2022/10/13 512 513 507 509 12,500
2022/10/12 515 515 512 512 6,400
2022/10/11 518 520 513 514 12,700
2022/10/07 520 523 518 519 30,600
2022/10/06 521 620 521 522 241,000
2022/10/05 520 521 519 520 3,400
2022/10/04 520 522 517 519 5,600
2022/10/03 516 517 516 517 3,400
2022/09/30 520 520 516 518 5,400
2022/09/29 521 522 520 520 5,800
2022/09/28 530 530 522 523 12,300
2022/09/27 533 534 530 530 2,100
2022/09/26 534 539 530 533 7,000
2022/09/22 537 540 537 539 800
2022/09/21 540 541 535 540 2,300
2022/09/20 545 545 540 540 17,800
2022/09/16 542 543 538 542 5,800
2022/09/15 543 544 541 542 2,400
2022/09/14 542 544 541 542 3,800
2022/09/13 542 542 542 542 200
2022/09/12 541 543 540 543 400
2022/09/09 539 541 534 540 4,900
2022/09/08 537 539 537 538 600
2022/09/07 536 540 535 536 5,600
2022/09/06 536 538 536 537 700
2022/09/05 544 545 537 537 6,500
2022/09/02 541 542 541 541 2,600
2022/09/01 542 542 535 539 8,500
2022/08/31 550 550 541 545 4,200
2022/08/30 547 551 547 549 2,200
2022/08/29 550 550 547 547 2,300
2022/08/26 560 560 547 552 6,000
2022/08/25 544 552 544 552 6,900
2022/08/24 544 544 542 544 1,900
2022/08/23 540 542 540 542 1,700
2022/08/22 541 542 541 542 2,600
2022/08/19 545 547 542 543 18,700
2022/08/18 543 548 543 548 2,100
2022/08/17 546 546 541 544 10,600
2022/08/16 545 548 542 544 10,700
2022/08/15 546 548 542 544 12,000
2022/08/12 575 575 541 545 16,600
2022/08/10 551 606 541 545 78,800
2022/08/09 544 545 542 544 2,200
2022/08/08 542 545 541 544 3,000
2022/08/05 537 537 537 537 400
2022/08/04 540 540 538 538 1,200
2022/08/03 540 540 538 540 300
2022/08/02 539 540 537 539 1,500
2022/08/01 539 539 538 538 700
2022/07/29 540 540 538 539 800
2022/07/28 539 539 539 539 100
2022/07/27 538 538 538 538 100
2022/07/26 539 540 539 540 400
2022/07/25 539 540 537 537 1,700
2022/07/22 539 540 538 540 1,100
2022/07/21 536 540 536 538 2,000
2022/07/20 554 554 536 537 44,900
2022/07/19 544 545 537 541 12,500
2022/07/15 535 536 530 536 3,200
2022/07/14 545 550 526 535 18,300
2022/07/13 550 553 534 545 23,100
2022/07/12 540 550 535 548 11,100
2022/07/11 536 540 530 540 7,100
2022/07/08 536 540 526 539 6,900
2022/07/07 538 540 532 540 3,000
2022/07/06 537 537 535 537 1,700
2022/07/04 537 539 537 537 2,100
2022/07/01 537 537 537 537 300
2022/06/30 538 538 537 538 21,800
2022/06/29 536 539 534 539 8,700
2022/06/28 535 543 534 538 8,700
2022/06/27 535 537 533 535 7,700
2022/06/24 527 534 527 534 2,800
2022/06/23 524 527 524 527 1,200
2022/06/22 526 526 524 524 11,100
2022/06/21 524 526 524 526 1,200
2022/06/20 529 529 524 524 17,700
2022/06/17 526 532 526 530 6,400
2022/06/16 526 527 525 526 2,900
2022/06/15 526 529 525 526 3,300
2022/06/14 526 527 524 524 5,000
2022/06/13 529 530 526 528 7,300
2022/06/10 524 527 524 525 3,500
2022/06/09 528 529 523 524 5,200
2022/06/08 522 528 522 528 32,800
2022/06/07 531 532 525 525 40,100
2022/06/06 528 530 526 529 4,600
2022/06/03 542 542 519 524 39,500
2022/06/02 540 541 540 540 900
2022/06/01 541 541 539 539 1,200
2022/05/31 540 540 539 540 2,600
2022/05/30 541 543 540 541 1,700
2022/05/27 540 541 539 539 3,200
2022/05/26 539 540 538 538 1,200
2022/05/24 538 540 537 537 6,900
2022/05/23 538 539 537 537 2,300
2022/05/20 558 558 538 538 15,300
2022/05/19 540 540 538 539 2,500
2022/05/18 537 539 537 538 3,800
2022/05/17 536 540 536 539 1,600
2022/05/16 535 535 534 534 700
2022/05/13 536 539 530 536 8,200
2022/05/12 532 532 529 529 4,000
2022/05/11 536 536 536 536 2,600
2022/05/10 536 536 536 536 900
2022/05/09 538 538 538 538 700
2022/05/06 540 541 539 540 1,700
2022/05/02 540 541 540 540 300
2022/04/28 541 541 541 541 300
2022/04/27 542 542 540 540 600
2022/04/25 544 544 543 543 300
2022/04/22 546 546 544 544 400
2022/04/21 548 548 546 546 300
2022/04/20 548 548 548 548 11,300
2022/04/19 549 552 545 548 4,500
2022/04/18 541 547 541 547 1,200
2022/04/15 538 541 538 541 600
2022/04/14 540 543 535 537 3,000
2022/04/13 538 539 538 539 800
2022/04/12 536 537 536 536 700
2022/04/08 531 534 531 534 800
2022/04/06 531 531 531 531 100
2022/04/05 538 538 531 532 7,900
2022/04/04 538 541 538 541 600
2022/04/01 539 539 538 538 1,100
2022/03/31 536 536 533 533 900
2022/03/30 534 535 533 533 2,400
2022/03/29 546 548 546 548 3,000
2022/03/28 547 550 545 549 2,000
2022/03/25 550 550 545 548 2,600
2022/03/24 545 547 545 547 800
2022/03/23 546 546 545 545 1,500
2022/03/22 548 549 545 545 1,100
2022/03/18 548 549 548 548 11,500
2022/03/17 541 550 541 550 3,600
2022/03/16 540 542 539 539 1,400
2022/03/15 533 543 533 540 3,200
2022/03/14 531 533 531 533 800
2022/03/11 530 530 529 529 1,100
2022/03/10 531 531 531 531 300
2022/03/09 534 536 531 531 1,100
2022/03/08 531 534 530 534 300
2022/03/07 539 539 533 533 2,300
2022/03/04 532 538 532 538 1,300
2022/03/03 535 535 533 533 2,100
2022/03/02 534 535 534 535 1,100
2022/03/01 537 539 533 537 1,800
2022/02/28 528 535 528 533 2,100
2022/02/25 522 527 522 524 1,700
2022/02/24 526 528 520 522 7,200
2022/02/22 543 543 533 539 3,900
2022/02/21 552 552 542 547 4,100
2022/02/18 556 557 551 557 12,800
2022/02/17 559 561 559 561 2,100
2022/02/16 560 560 556 556 4,400
2022/02/15 558 561 558 558 3,300
2022/02/14 554 556 554 556 400
2022/02/10 551 557 551 557 3,100
2022/02/09 548 550 547 550 900
2022/02/08 550 551 548 548 800
2022/02/07 543 549 543 547 1,600
2022/02/04 541 541 541 541 200
2022/02/03 543 543 541 541 700
2022/02/02 542 542 537 541 6,800
2022/02/01 538 542 538 542 1,100
2022/01/31 540 545 539 539 2,400
2022/01/28 538 540 538 538 1,600
2022/01/27 544 544 538 538 2,500
2022/01/26 543 544 543 544 200
2022/01/25 551 551 543 543 2,200
2022/01/24 550 551 550 551 400
2022/01/21 559 559 551 551 2,800
2022/01/20 570 570 559 559 12,400
2022/01/19 565 565 563 565 3,000
2022/01/18 561 565 561 563 2,900
2022/01/17 558 562 558 560 2,400
2022/01/14 557 557 553 556 1,400
2022/01/13 557 560 557 558 1,500
2022/01/12 554 557 554 557 700
2022/01/11 552 554 552 554 600
2022/01/07 554 554 550 550 600
2022/01/06 550 553 548 553 2,800
2022/01/05 551 553 551 553 1,200
2022/01/04 541 549 541 549 2,400

このページの先頭へ