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
2026/05/08 1,035 1,042 1,035 1,042 1,400
2026/05/07 1,035 1,053 1,035 1,035 2,100
2026/05/01 1,052 1,052 1,021 1,044 3,400
2026/04/30 1,045 1,045 1,045 1,045 400
2026/04/28 1,037 1,060 1,035 1,053 1,700
2026/04/27 1,050 1,050 1,037 1,041 1,600
2026/04/24 1,054 1,054 1,037 1,037 900
2026/04/23 1,052 1,054 1,048 1,054 2,100
2026/04/22 1,058 1,058 1,047 1,058 2,800
2026/04/21 1,060 1,060 1,048 1,058 4,700
2026/04/20 1,038 1,042 1,038 1,042 3,000
2026/04/17 1,041 1,041 1,033 1,033 3,800
2026/04/16 1,031 1,045 1,031 1,041 2,800
2026/04/15 1,041 1,041 1,024 1,031 5,200
2026/04/14 1,047 1,055 1,047 1,050 1,900
2026/04/13 1,053 1,053 1,038 1,050 3,300
2026/04/10 1,052 1,052 1,026 1,028 7,200
2026/04/09 1,055 1,055 1,037 1,041 700
2026/04/08 1,047 1,060 1,044 1,054 3,400
2026/04/07 1,047 1,048 1,032 1,032 3,700
2026/04/06 1,053 1,055 1,040 1,040 6,500
2026/04/03 1,047 1,064 1,047 1,056 900
2026/03/27 1,072 1,082 1,058 1,082 9,100
2026/03/26 1,094 1,094 1,048 1,072 5,300
2026/03/25 1,087 1,089 1,080 1,085 3,400
2026/03/24 1,090 1,090 1,047 1,059 7,900
2026/03/23 1,081 1,081 1,030 1,060 22,200
2026/03/19 1,100 1,102 1,085 1,099 7,100
2026/03/18 1,112 1,112 1,080 1,102 16,000
2026/03/17 1,104 1,128 1,081 1,096 13,400
2026/03/16 1,115 1,320 1,073 1,074 142,300
2026/03/13 1,122 1,122 1,102 1,121 3,900
2026/03/12 1,130 1,154 1,108 1,108 2,900
2026/03/11 1,130 1,134 1,130 1,130 2,500
2026/03/10 1,148 1,148 1,113 1,134 3,300
2026/03/09 1,102 1,118 1,102 1,118 3,200
2026/03/06 1,146 1,160 1,137 1,160 3,700
2026/03/05 1,099 1,155 1,099 1,138 5,100
2026/03/04 1,111 1,129 1,038 1,072 32,400
2026/03/03 1,208 1,208 1,121 1,132 17,900
2026/03/02 1,228 1,228 1,161 1,200 23,600
2026/02/27 1,239 1,243 1,235 1,240 1,600
2026/02/26 1,225 1,244 1,223 1,240 2,400
2026/02/25 1,260 1,260 1,220 1,250 8,300
2026/02/24 1,257 1,259 1,240 1,259 4,700
2026/02/20 1,252 1,258 1,209 1,240 5,700
2026/02/19 1,250 1,255 1,235 1,255 5,100
2026/02/18 1,250 1,250 1,244 1,249 2,000
2026/02/17 1,220 1,252 1,213 1,250 6,800
2026/02/16 1,218 1,240 1,217 1,240 1,900
2026/02/13 1,225 1,249 1,193 1,224 8,300
2026/02/12 1,216 1,249 1,216 1,249 12,600
2026/02/10 1,200 1,212 1,200 1,212 3,000
2026/02/09 1,200 1,200 1,190 1,200 5,000
2026/02/06 1,214 1,214 1,130 1,190 6,500
2026/02/05 1,214 1,239 1,185 1,211 7,700
2026/02/04 1,160 1,211 1,156 1,211 11,000
2026/02/03 1,131 1,162 1,131 1,162 7,500
2026/02/02 1,139 1,142 1,129 1,131 4,600
2026/01/30 1,150 1,150 1,100 1,137 11,700
2026/01/29 1,120 1,139 1,120 1,139 7,200
2026/01/28 1,100 1,130 1,099 1,120 9,100
2026/01/27 1,099 1,104 1,091 1,104 1,700
2026/01/26 1,100 1,110 1,094 1,094 6,700
2026/01/23 1,100 1,100 1,095 1,100 1,200
2026/01/22 1,100 1,100 1,097 1,097 4,200
2026/01/21 1,094 1,100 1,090 1,094 10,800
2026/01/20 1,085 1,093 1,077 1,089 13,700
2026/01/19 1,079 1,088 1,077 1,088 7,500
2026/01/16 1,066 1,079 1,065 1,075 8,800
2026/01/15 1,059 1,062 1,055 1,062 4,600
2026/01/14 1,055 1,066 1,055 1,055 4,200
2026/01/13 1,068 1,068 1,055 1,055 5,200
2026/01/09 1,064 1,064 1,050 1,063 6,200
2026/01/08 1,066 1,066 1,061 1,061 4,200
2026/01/07 1,067 1,067 1,063 1,066 4,100
2026/01/06 1,070 1,070 1,064 1,067 3,800
2026/01/05 1,070 1,070 1,063 1,067 2,900

このページの先頭へ