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 |
|---|---|---|---|---|---|
| 2024/11/08 | 881 | 881 | 865 | 873 | 10,000 |
| 2024/11/07 | 882 | 885 | 877 | 877 | 1,800 |
| 2024/11/06 | 879 | 883 | 879 | 881 | 4,000 |
| 2024/11/05 | 875 | 877 | 870 | 875 | 1,300 |
| 2024/11/01 | 880 | 880 | 865 | 878 | 9,700 |
| 2024/10/31 | 890 | 890 | 884 | 885 | 900 |
| 2024/10/30 | 898 | 899 | 881 | 886 | 4,500 |
| 2024/10/29 | 885 | 890 | 875 | 890 | 5,900 |
| 2024/10/28 | 876 | 887 | 876 | 882 | 1,800 |
| 2024/10/25 | 890 | 890 | 875 | 876 | 6,000 |
| 2024/10/24 | 905 | 905 | 894 | 898 | 2,100 |
| 2024/10/23 | 916 | 916 | 899 | 912 | 4,200 |
| 2024/10/22 | 918 | 918 | 902 | 917 | 3,600 |
| 2024/10/21 | 921 | 921 | 903 | 917 | 5,400 |
| 2024/10/18 | 922 | 922 | 906 | 915 | 4,300 |
| 2024/10/17 | 924 | 924 | 914 | 924 | 3,800 |
| 2024/10/16 | 912 | 920 | 905 | 920 | 3,800 |
| 2024/10/15 | 922 | 927 | 906 | 925 | 7,400 |
| 2024/10/11 | 916 | 929 | 900 | 917 | 5,200 |
| 2024/10/10 | 900 | 929 | 900 | 911 | 7,800 |
| 2024/10/09 | 905 | 907 | 892 | 896 | 7,100 |
| 2024/10/08 | 900 | 910 | 890 | 899 | 7,200 |
| 2024/10/07 | 904 | 904 | 883 | 900 | 3,200 |
| 2024/10/04 | 874 | 904 | 872 | 889 | 11,500 |
| 2024/10/03 | 891 | 891 | 872 | 872 | 5,000 |
| 2024/10/02 | 878 | 891 | 877 | 889 | 1,700 |
| 2024/10/01 | 885 | 905 | 880 | 885 | 4,700 |
| 2024/09/30 | 872 | 889 | 865 | 885 | 14,800 |
| 2024/09/27 | 911 | 911 | 893 | 901 | 1,600 |
| 2024/09/26 | 919 | 919 | 906 | 914 | 3,100 |
| 2024/09/25 | 925 | 925 | 910 | 910 | 3,500 |
| 2024/09/24 | 920 | 920 | 907 | 910 | 4,500 |
| 2024/09/20 | 910 | 915 | 900 | 908 | 8,700 |
| 2024/09/19 | 881 | 910 | 875 | 910 | 5,900 |
| 2024/09/18 | 883 | 888 | 873 | 881 | 2,000 |
| 2024/09/17 | 887 | 888 | 870 | 888 | 1,900 |
| 2024/09/13 | 864 | 881 | 864 | 881 | 1,700 |
| 2024/09/12 | 860 | 883 | 860 | 879 | 3,500 |
| 2024/09/11 | 886 | 894 | 857 | 857 | 7,800 |
| 2024/09/10 | 903 | 903 | 884 | 893 | 4,400 |
| 2024/09/09 | 881 | 908 | 839 | 908 | 26,200 |
| 2024/09/06 | 912 | 912 | 884 | 884 | 10,700 |
| 2024/09/05 | 906 | 919 | 888 | 905 | 30,000 |
| 2024/09/04 | 917 | 928 | 910 | 915 | 9,700 |
| 2024/09/03 | 884 | 934 | 884 | 932 | 9,000 |
| 2024/09/02 | 895 | 895 | 884 | 884 | 3,700 |
| 2024/08/30 | 887 | 897 | 887 | 888 | 3,800 |
| 2024/08/29 | 888 | 888 | 881 | 885 | 1,400 |
| 2024/08/28 | 889 | 889 | 880 | 888 | 4,100 |
| 2024/08/27 | 881 | 897 | 874 | 890 | 4,700 |
| 2024/08/26 | 889 | 889 | 881 | 881 | 3,900 |
| 2024/08/23 | 892 | 892 | 882 | 889 | 3,300 |
| 2024/08/22 | 904 | 904 | 885 | 892 | 8,600 |
| 2024/08/21 | 904 | 905 | 900 | 900 | 6,600 |
| 2024/08/20 | 909 | 911 | 900 | 902 | 6,500 |
| 2024/08/19 | 886 | 904 | 886 | 896 | 3,300 |
| 2024/08/16 | 885 | 901 | 881 | 886 | 4,900 |
| 2024/08/15 | 885 | 889 | 881 | 885 | 3,900 |
| 2024/08/14 | 882 | 897 | 876 | 885 | 6,800 |
| 2024/08/13 | 855 | 901 | 849 | 894 | 14,300 |
| 2024/08/09 | 803 | 830 | 803 | 825 | 11,600 |
| 2024/08/08 | 804 | 843 | 793 | 807 | 7,800 |
| 2024/08/07 | 758 | 844 | 758 | 828 | 21,000 |
| 2024/08/06 | 755 | 783 | 740 | 758 | 28,400 |
| 2024/08/05 | 801 | 801 | 710 | 710 | 54,200 |
| 2024/08/02 | 869 | 871 | 826 | 846 | 49,800 |
| 2024/08/01 | 944 | 944 | 889 | 902 | 41,500 |
| 2024/07/31 | 937 | 945 | 930 | 945 | 10,200 |
| 2024/07/30 | 952 | 959 | 939 | 941 | 7,000 |
| 2024/07/29 | 958 | 960 | 943 | 951 | 11,400 |
| 2024/07/26 | 960 | 960 | 940 | 946 | 16,700 |
| 2024/07/25 | 967 | 984 | 955 | 963 | 14,800 |
| 2024/07/24 | 1,000 | 1,000 | 976 | 990 | 13,300 |
| 2024/07/23 | 1,018 | 1,020 | 1,002 | 1,007 | 27,900 |
| 2024/07/22 | 996 | 1,002 | 981 | 999 | 30,400 |
| 2024/07/19 | 987 | 987 | 977 | 981 | 22,300 |
| 2024/07/18 | 989 | 992 | 983 | 992 | 13,500 |
| 2024/07/17 | 988 | 995 | 985 | 993 | 10,200 |
| 2024/07/16 | 977 | 989 | 974 | 985 | 9,600 |
| 2024/07/12 | 976 | 977 | 966 | 966 | 3,500 |
| 2024/07/11 | 979 | 979 | 966 | 971 | 4,400 |
| 2024/07/10 | 966 | 974 | 962 | 968 | 6,300 |
| 2024/07/09 | 970 | 972 | 962 | 966 | 9,000 |
| 2024/07/08 | 989 | 989 | 964 | 965 | 10,400 |
| 2024/07/05 | 989 | 989 | 962 | 974 | 13,300 |
| 2024/07/04 | 998 | 998 | 981 | 982 | 7,500 |
| 2024/07/03 | 1,002 | 1,002 | 981 | 993 | 16,500 |
| 2024/07/02 | 998 | 998 | 990 | 992 | 7,000 |
| 2024/07/01 | 995 | 995 | 979 | 986 | 8,800 |
| 2024/06/28 | 980 | 990 | 974 | 974 | 16,900 |
| 2024/06/27 | 1,000 | 1,000 | 986 | 990 | 6,500 |
| 2024/06/26 | 976 | 998 | 970 | 997 | 11,300 |
| 2024/06/25 | 974 | 975 | 962 | 968 | 6,900 |
| 2024/06/24 | 976 | 979 | 959 | 965 | 8,700 |
| 2024/06/21 | 958 | 963 | 955 | 963 | 5,300 |
| 2024/06/20 | 947 | 951 | 945 | 951 | 5,100 |
| 2024/06/19 | 947 | 950 | 940 | 949 | 3,400 |
| 2024/06/18 | 950 | 953 | 943 | 948 | 3,300 |
| 2024/06/17 | 954 | 954 | 940 | 949 | 6,100 |
| 2024/06/14 | 940 | 948 | 936 | 940 | 3,300 |
| 2024/06/13 | 955 | 955 | 933 | 943 | 9,400 |
| 2024/06/12 | 940 | 946 | 936 | 944 | 4,400 |
| 2024/06/11 | 933 | 963 | 933 | 944 | 10,000 |
| 2024/06/10 | 927 | 932 | 925 | 926 | 4,400 |
| 2024/06/07 | 919 | 930 | 919 | 922 | 3,900 |
| 2024/06/06 | 921 | 924 | 919 | 920 | 3,100 |
| 2024/06/05 | 919 | 919 | 917 | 918 | 3,600 |
| 2024/06/04 | 921 | 921 | 912 | 919 | 5,700 |
| 2024/06/03 | 921 | 924 | 915 | 921 | 4,000 |
| 2024/05/31 | 907 | 926 | 900 | 915 | 14,200 |
| 2024/05/30 | 911 | 911 | 900 | 910 | 7,800 |
| 2024/05/29 | 931 | 931 | 911 | 912 | 7,100 |
| 2024/05/28 | 911 | 924 | 911 | 916 | 7,100 |
| 2024/05/27 | 937 | 937 | 911 | 918 | 13,500 |
| 2024/05/24 | 930 | 930 | 915 | 925 | 5,200 |
| 2024/05/23 | 932 | 932 | 919 | 928 | 11,500 |
| 2024/05/22 | 954 | 954 | 932 | 932 | 10,500 |
| 2024/05/21 | 944 | 953 | 940 | 941 | 9,000 |
| 2024/05/20 | 945 | 949 | 931 | 931 | 11,700 |
| 2024/05/17 | 906 | 937 | 906 | 934 | 16,600 |
| 2024/05/16 | 941 | 941 | 901 | 906 | 34,700 |
| 2024/05/15 | 1,014 | 1,014 | 941 | 944 | 163,600 |
| 2024/05/14 | 1,020 | 1,025 | 1,013 | 1,025 | 9,600 |
| 2024/05/13 | 1,025 | 1,025 | 1,010 | 1,017 | 11,100 |
| 2024/05/10 | 1,024 | 1,025 | 1,012 | 1,016 | 6,800 |
| 2024/05/09 | 1,048 | 1,048 | 1,015 | 1,017 | 17,100 |
| 2024/05/08 | 1,043 | 1,054 | 1,035 | 1,046 | 5,400 |
| 2024/05/07 | 1,054 | 1,057 | 1,047 | 1,050 | 2,200 |
| 2024/05/02 | 1,042 | 1,044 | 1,030 | 1,040 | 4,300 |
| 2024/05/01 | 1,038 | 1,044 | 1,030 | 1,043 | 2,800 |
| 2024/04/30 | 1,041 | 1,044 | 1,024 | 1,038 | 8,600 |
| 2024/04/26 | 1,035 | 1,042 | 1,020 | 1,033 | 5,400 |
| 2024/04/25 | 1,054 | 1,054 | 1,030 | 1,032 | 9,800 |
| 2024/04/24 | 1,060 | 1,065 | 1,057 | 1,065 | 3,500 |
| 2024/04/23 | 1,062 | 1,062 | 1,041 | 1,045 | 6,000 |
| 2024/04/22 | 1,057 | 1,062 | 1,031 | 1,035 | 14,800 |
| 2024/04/19 | 1,054 | 1,056 | 1,019 | 1,027 | 22,000 |
| 2024/04/18 | 1,041 | 1,080 | 1,033 | 1,066 | 9,000 |
| 2024/04/17 | 1,034 | 1,052 | 1,018 | 1,045 | 15,700 |
| 2024/04/16 | 1,057 | 1,059 | 1,035 | 1,040 | 23,600 |
| 2024/04/15 | 1,081 | 1,081 | 1,051 | 1,076 | 17,900 |
| 2024/04/12 | 1,091 | 1,092 | 1,075 | 1,081 | 6,400 |
| 2024/04/11 | 1,089 | 1,089 | 1,072 | 1,083 | 13,000 |
| 2024/04/10 | 1,070 | 1,090 | 1,069 | 1,090 | 8,000 |
| 2024/04/09 | 1,084 | 1,087 | 1,071 | 1,077 | 11,400 |
| 2024/04/08 | 1,071 | 1,093 | 1,071 | 1,084 | 10,700 |
| 2024/04/05 | 1,067 | 1,087 | 1,051 | 1,071 | 19,400 |
| 2024/04/04 | 1,101 | 1,104 | 1,080 | 1,089 | 14,600 |
| 2024/04/03 | 1,072 | 1,112 | 1,065 | 1,100 | 33,100 |
| 2024/04/02 | 1,134 | 1,137 | 1,061 | 1,063 | 54,300 |
| 2024/04/01 | 1,171 | 1,195 | 1,131 | 1,131 | 23,300 |
| 2024/03/29 | 1,178 | 1,181 | 1,136 | 1,159 | 23,400 |
| 2024/03/28 | 1,177 | 1,199 | 1,112 | 1,171 | 26,600 |
| 2024/03/27 | 1,225 | 1,238 | 1,211 | 1,220 | 23,200 |
| 2024/03/26 | 1,235 | 1,250 | 1,221 | 1,221 | 28,100 |
| 2024/03/25 | 1,242 | 1,296 | 1,235 | 1,250 | 50,800 |
| 2024/03/22 | 1,275 | 1,298 | 1,225 | 1,230 | 64,100 |
| 2024/03/21 | 1,222 | 1,263 | 1,203 | 1,249 | 36,200 |
| 2024/03/19 | 1,211 | 1,211 | 1,180 | 1,203 | 31,800 |
| 2024/03/18 | 1,231 | 1,231 | 1,197 | 1,211 | 23,600 |
| 2024/03/15 | 1,170 | 1,199 | 1,170 | 1,171 | 17,000 |
| 2024/03/14 | 1,155 | 1,178 | 1,155 | 1,170 | 12,900 |
| 2024/03/13 | 1,210 | 1,220 | 1,155 | 1,155 | 52,500 |
| 2024/03/12 | 1,130 | 1,190 | 1,115 | 1,190 | 54,300 |
| 2024/03/11 | 1,105 | 1,158 | 1,095 | 1,127 | 51,800 |
| 2024/03/08 | 1,071 | 1,118 | 1,070 | 1,105 | 32,200 |
| 2024/03/07 | 1,066 | 1,090 | 1,061 | 1,082 | 34,400 |
| 2024/03/06 | 1,014 | 1,055 | 1,014 | 1,052 | 26,700 |
| 2024/03/05 | 1,021 | 1,037 | 1,011 | 1,029 | 17,500 |
| 2024/03/04 | 1,077 | 1,080 | 1,025 | 1,026 | 65,700 |
| 2024/03/01 | 1,005 | 1,080 | 997 | 1,047 | 150,700 |
| 2024/02/29 | 1,005 | 1,010 | 999 | 1,005 | 13,000 |
| 2024/02/28 | 1,017 | 1,017 | 1,005 | 1,012 | 19,400 |
| 2024/02/27 | 1,016 | 1,024 | 1,006 | 1,009 | 19,400 |
| 2024/02/26 | 990 | 1,008 | 990 | 1,000 | 20,600 |
| 2024/02/22 | 1,010 | 1,020 | 988 | 989 | 16,800 |
| 2024/02/21 | 1,010 | 1,010 | 992 | 998 | 12,400 |
| 2024/02/20 | 1,000 | 1,030 | 999 | 1,000 | 22,800 |
| 2024/02/19 | 985 | 1,028 | 980 | 1,014 | 59,200 |
| 2024/02/16 | 953 | 989 | 947 | 970 | 67,600 |
| 2024/02/15 | 930 | 946 | 912 | 941 | 51,300 |
| 2024/02/14 | 918 | 935 | 892 | 929 | 114,000 |
| 2024/02/13 | 874 | 889 | 864 | 889 | 48,400 |
| 2024/02/09 | 870 | 873 | 867 | 869 | 3,800 |
| 2024/02/08 | 875 | 875 | 862 | 871 | 6,700 |
| 2024/02/07 | 872 | 873 | 862 | 873 | 4,800 |
| 2024/02/06 | 873 | 873 | 863 | 870 | 3,000 |
| 2024/02/05 | 869 | 871 | 861 | 871 | 4,600 |
| 2024/02/02 | 873 | 873 | 860 | 869 | 12,200 |
| 2024/02/01 | 877 | 879 | 874 | 874 | 4,700 |
| 2024/01/31 | 863 | 880 | 857 | 880 | 18,100 |
| 2024/01/30 | 865 | 865 | 858 | 863 | 4,600 |
| 2024/01/29 | 868 | 868 | 860 | 862 | 17,800 |
| 2024/01/26 | 874 | 874 | 855 | 862 | 21,900 |
| 2024/01/25 | 835 | 874 | 835 | 874 | 66,600 |
| 2024/01/24 | 834 | 836 | 830 | 834 | 5,700 |
| 2024/01/23 | 837 | 837 | 829 | 834 | 10,200 |
| 2024/01/22 | 838 | 838 | 825 | 832 | 12,800 |
| 2024/01/19 | 837 | 837 | 827 | 831 | 12,000 |
| 2024/01/18 | 823 | 835 | 823 | 835 | 11,500 |
| 2024/01/17 | 836 | 839 | 826 | 828 | 14,300 |
| 2024/01/16 | 831 | 836 | 817 | 836 | 14,700 |
| 2024/01/15 | 822 | 844 | 822 | 831 | 25,700 |
| 2024/01/12 | 816 | 820 | 812 | 815 | 9,000 |
| 2024/01/11 | 827 | 827 | 816 | 816 | 28,000 |
| 2024/01/10 | 833 | 833 | 826 | 832 | 11,500 |
| 2024/01/09 | 830 | 843 | 830 | 834 | 22,900 |
| 2024/01/05 | 820 | 828 | 817 | 828 | 22,300 |
| 2024/01/04 | 813 | 826 | 809 | 822 | 19,600 |