オムニ・プラス・システム(7699)の株価時系列情報
オムニ・プラス・システム(7699)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 781 | 800 | 779 | 800 | 1,600 |
| 2025/07/30 | 795 | 795 | 782 | 782 | 900 |
| 2025/07/29 | 786 | 791 | 782 | 791 | 900 |
| 2025/07/28 | 791 | 791 | 787 | 790 | 2,300 |
| 2025/07/25 | 777 | 799 | 774 | 776 | 1,200 |
| 2025/07/24 | 780 | 780 | 772 | 774 | 700 |
| 2025/07/23 | 769 | 770 | 769 | 770 | 1,200 |
| 2025/07/22 | 770 | 777 | 770 | 770 | 2,100 |
| 2025/07/18 | 750 | 775 | 750 | 765 | 1,700 |
| 2025/07/17 | 766 | 766 | 764 | 764 | 400 |
| 2025/07/16 | 771 | 771 | 765 | 765 | 1,000 |
| 2025/07/15 | 780 | 780 | 773 | 773 | 300 |
| 2025/07/14 | 776 | 780 | 765 | 774 | 1,100 |
| 2025/07/11 | 774 | 795 | 774 | 785 | 2,200 |
| 2025/07/10 | 779 | 779 | 774 | 774 | 800 |
| 2025/07/09 | 774 | 775 | 773 | 773 | 1,500 |
| 2025/07/08 | 756 | 756 | 750 | 750 | 200 |
| 2025/07/07 | 756 | 771 | 756 | 756 | 300 |
| 2025/07/04 | 773 | 773 | 761 | 761 | 800 |
| 2025/07/03 | 774 | 783 | 765 | 765 | 800 |
| 2025/07/02 | 774 | 774 | 774 | 774 | 500 |
| 2025/07/01 | 773 | 774 | 773 | 774 | 400 |
| 2025/06/30 | 779 | 780 | 779 | 780 | 800 |
| 2025/06/27 | 780 | 790 | 775 | 781 | 700 |
| 2025/06/26 | 791 | 791 | 780 | 786 | 2,100 |
| 2025/06/25 | 786 | 792 | 785 | 790 | 900 |
| 2025/06/24 | 785 | 785 | 783 | 783 | 300 |
| 2025/06/23 | 790 | 790 | 785 | 785 | 700 |
| 2025/06/20 | 815 | 815 | 789 | 791 | 1,100 |
| 2025/06/19 | 800 | 808 | 785 | 800 | 13,800 |
| 2025/06/18 | 782 | 797 | 782 | 797 | 2,300 |
| 2025/06/17 | 797 | 805 | 782 | 782 | 34,900 |
| 2025/06/16 | 794 | 800 | 780 | 797 | 3,200 |
| 2025/06/13 | 778 | 795 | 775 | 788 | 6,100 |
| 2025/06/12 | 776 | 779 | 770 | 779 | 900 |
| 2025/06/11 | 771 | 780 | 761 | 761 | 3,000 |
| 2025/06/10 | 798 | 798 | 780 | 780 | 1,900 |
| 2025/06/09 | 808 | 808 | 797 | 798 | 900 |
| 2025/06/06 | 812 | 812 | 795 | 808 | 4,100 |
| 2025/06/05 | 834 | 834 | 812 | 812 | 2,100 |
| 2025/06/04 | 845 | 845 | 815 | 819 | 7,400 |
| 2025/06/03 | 807 | 834 | 805 | 834 | 20,100 |
| 2025/06/02 | 774 | 824 | 760 | 815 | 19,700 |
| 2025/05/30 | 748 | 748 | 744 | 744 | 200 |
| 2025/05/29 | 731 | 734 | 731 | 733 | 900 |
| 2025/05/28 | 740 | 741 | 730 | 733 | 1,700 |
| 2025/05/27 | 736 | 739 | 735 | 739 | 900 |
| 2025/05/26 | 735 | 735 | 731 | 732 | 600 |
| 2025/05/23 | 748 | 749 | 739 | 739 | 2,100 |
| 2025/05/22 | 730 | 739 | 728 | 730 | 600 |
| 2025/05/21 | 744 | 744 | 734 | 739 | 2,600 |
| 2025/05/20 | 744 | 744 | 730 | 731 | 2,300 |
| 2025/05/19 | 745 | 750 | 745 | 749 | 1,600 |
| 2025/05/16 | 713 | 740 | 713 | 730 | 4,900 |
| 2025/05/15 | 682 | 682 | 682 | 682 | 100 |
| 2025/05/14 | 690 | 690 | 690 | 690 | 200 |
| 2025/05/13 | 687 | 688 | 687 | 688 | 200 |
| 2025/05/12 | 682 | 682 | 674 | 674 | 300 |
| 2025/05/08 | 718 | 718 | 705 | 707 | 1,000 |
| 2025/05/07 | 682 | 692 | 682 | 683 | 1,100 |
| 2025/05/02 | 699 | 699 | 672 | 672 | 900 |
| 2025/05/01 | 669 | 669 | 669 | 669 | 200 |
| 2025/04/30 | 689 | 689 | 689 | 689 | 200 |
| 2025/04/25 | 672 | 672 | 666 | 666 | 900 |
| 2025/04/24 | 666 | 666 | 661 | 661 | 600 |
| 2025/04/23 | 659 | 680 | 659 | 662 | 2,100 |
| 2025/04/22 | 690 | 690 | 652 | 652 | 2,200 |
| 2025/04/21 | 688 | 706 | 676 | 705 | 2,600 |
| 2025/04/18 | 680 | 689 | 679 | 689 | 500 |
| 2025/04/17 | 678 | 678 | 678 | 678 | 200 |
| 2025/04/14 | 671 | 671 | 660 | 668 | 500 |
| 2025/04/11 | 678 | 687 | 626 | 671 | 6,900 |
| 2025/04/10 | 615 | 679 | 615 | 679 | 9,100 |
| 2025/04/09 | 625 | 625 | 603 | 605 | 2,300 |
| 2025/04/08 | 601 | 627 | 590 | 627 | 16,400 |
| 2025/04/07 | 610 | 620 | 585 | 592 | 15,700 |
| 2025/04/04 | 690 | 690 | 640 | 680 | 21,000 |
| 2025/04/03 | 732 | 740 | 710 | 718 | 4,500 |
| 2025/04/02 | 795 | 795 | 744 | 756 | 17,400 |
| 2025/04/01 | 840 | 840 | 790 | 792 | 4,500 |
| 2025/03/31 | 825 | 855 | 821 | 850 | 5,000 |
| 2025/03/28 | 835 | 859 | 816 | 856 | 6,400 |
| 2025/03/27 | 833 | 850 | 830 | 850 | 2,600 |
| 2025/03/26 | 863 | 863 | 832 | 847 | 8,400 |
| 2025/03/25 | 863 | 863 | 840 | 850 | 1,300 |
| 2025/03/24 | 813 | 870 | 804 | 870 | 17,700 |
| 2025/03/21 | 844 | 844 | 844 | 844 | 300 |
| 2025/03/19 | 850 | 850 | 808 | 845 | 8,400 |
| 2025/03/18 | 830 | 846 | 808 | 846 | 12,500 |
| 2025/03/17 | 818 | 824 | 811 | 824 | 5,500 |
| 2025/03/14 | 787 | 810 | 772 | 810 | 7,500 |
| 2025/03/13 | 782 | 782 | 770 | 780 | 4,700 |
| 2025/03/12 | 742 | 770 | 742 | 770 | 2,300 |
| 2025/03/11 | 760 | 760 | 733 | 737 | 3,000 |
| 2025/03/10 | 810 | 810 | 744 | 762 | 12,200 |
| 2025/03/07 | 741 | 802 | 741 | 800 | 50,800 |
| 2025/03/06 | 731 | 761 | 731 | 741 | 11,000 |
| 2025/03/05 | 735 | 735 | 735 | 735 | 200 |
| 2025/03/04 | 745 | 745 | 719 | 731 | 2,200 |
| 2025/03/03 | 715 | 750 | 694 | 750 | 5,700 |
| 2025/02/28 | 740 | 741 | 722 | 722 | 800 |
| 2025/02/27 | 720 | 741 | 718 | 741 | 9,400 |
| 2025/02/26 | 710 | 718 | 701 | 702 | 6,500 |
| 2025/02/25 | 750 | 750 | 710 | 710 | 12,800 |
| 2025/02/21 | 735 | 739 | 735 | 739 | 2,800 |
| 2025/02/20 | 742 | 748 | 740 | 740 | 3,600 |
| 2025/02/19 | 707 | 741 | 707 | 733 | 14,700 |
| 2025/02/18 | 725 | 730 | 716 | 716 | 2,700 |
| 2025/02/17 | 735 | 740 | 725 | 725 | 1,400 |
| 2025/02/14 | 745 | 750 | 740 | 740 | 10,300 |
| 2025/02/13 | 745 | 750 | 740 | 742 | 5,200 |
| 2025/02/12 | 742 | 749 | 740 | 740 | 8,600 |
| 2025/02/10 | 740 | 742 | 739 | 741 | 3,000 |
| 2025/02/07 | 748 | 748 | 748 | 748 | 100 |
| 2025/02/05 | 748 | 749 | 748 | 749 | 800 |
| 2025/02/04 | 730 | 748 | 730 | 748 | 1,100 |
| 2025/02/03 | 728 | 729 | 720 | 729 | 1,700 |
| 2025/01/31 | 736 | 736 | 735 | 735 | 500 |
| 2025/01/30 | 734 | 736 | 734 | 736 | 1,000 |
| 2025/01/29 | 732 | 739 | 732 | 739 | 600 |
| 2025/01/28 | 755 | 760 | 747 | 747 | 1,300 |
| 2025/01/27 | 750 | 750 | 750 | 750 | 700 |
| 2025/01/24 | 740 | 750 | 740 | 750 | 1,100 |
| 2025/01/23 | 740 | 748 | 733 | 733 | 3,200 |
| 2025/01/22 | 745 | 754 | 741 | 754 | 2,100 |
| 2025/01/21 | 760 | 774 | 750 | 750 | 6,200 |
| 2025/01/20 | 751 | 759 | 750 | 750 | 5,900 |
| 2025/01/17 | 753 | 754 | 753 | 754 | 200 |
| 2025/01/16 | 739 | 748 | 739 | 748 | 1,100 |
| 2025/01/15 | 760 | 760 | 729 | 729 | 2,800 |
| 2025/01/10 | 760 | 777 | 760 | 777 | 900 |
| 2025/01/09 | 780 | 787 | 762 | 779 | 7,700 |
| 2025/01/08 | 742 | 778 | 742 | 778 | 10,600 |
| 2025/01/07 | 744 | 744 | 742 | 744 | 6,200 |
| 2025/01/06 | 749 | 750 | 742 | 744 | 4,600 |
| 2024/12/30 | 721 | 749 | 719 | 735 | 15,400 |
| 2024/12/27 | 696 | 726 | 696 | 726 | 3,900 |
| 2024/12/26 | 653 | 696 | 653 | 696 | 21,400 |
| 2024/12/25 | 674 | 695 | 674 | 676 | 2,400 |
| 2024/12/24 | 689 | 689 | 673 | 673 | 1,000 |
| 2024/12/23 | 668 | 669 | 668 | 669 | 2,500 |
| 2024/12/20 | 673 | 699 | 666 | 678 | 3,600 |
| 2024/12/19 | 676 | 687 | 670 | 676 | 4,300 |
| 2024/12/18 | 699 | 700 | 676 | 676 | 1,700 |
| 2024/12/17 | 691 | 700 | 690 | 700 | 2,700 |
| 2024/12/16 | 695 | 695 | 667 | 687 | 1,700 |
| 2024/12/13 | 683 | 696 | 682 | 696 | 1,900 |
| 2024/12/12 | 694 | 699 | 693 | 693 | 1,200 |
| 2024/12/11 | 700 | 700 | 685 | 685 | 400 |
| 2024/12/10 | 687 | 706 | 687 | 700 | 1,600 |
| 2024/12/09 | 684 | 685 | 678 | 685 | 500 |
| 2024/12/06 | 680 | 694 | 668 | 694 | 10,500 |
| 2024/12/05 | 674 | 690 | 674 | 690 | 5,200 |
| 2024/12/04 | 680 | 690 | 664 | 664 | 9,800 |
| 2024/12/03 | 692 | 707 | 678 | 680 | 22,800 |
| 2024/12/02 | 654 | 687 | 654 | 687 | 10,400 |
| 2024/11/29 | 640 | 664 | 638 | 664 | 14,700 |
| 2024/11/28 | 633 | 650 | 618 | 650 | 13,000 |
| 2024/11/27 | 618 | 640 | 617 | 623 | 22,200 |
| 2024/11/26 | 635 | 636 | 617 | 623 | 8,000 |
| 2024/11/25 | 627 | 640 | 620 | 635 | 10,600 |
| 2024/11/22 | 634 | 640 | 616 | 620 | 16,600 |
| 2024/11/21 | 666 | 666 | 618 | 634 | 12,800 |
| 2024/11/20 | 662 | 671 | 642 | 642 | 18,100 |
| 2024/11/19 | 710 | 714 | 652 | 692 | 40,300 |
| 2024/11/18 | 625 | 706 | 625 | 687 | 63,300 |
| 2024/11/15 | 599 | 646 | 596 | 610 | 151,800 |
| 2024/11/14 | 543 | 546 | 538 | 546 | 900 |
| 2024/11/13 | 545 | 545 | 545 | 545 | 800 |
| 2024/11/06 | 539 | 546 | 539 | 546 | 1,400 |
| 2024/11/05 | 529 | 539 | 529 | 534 | 1,200 |
| 2024/11/01 | 532 | 532 | 530 | 530 | 1,700 |
| 2024/10/31 | 530 | 532 | 529 | 532 | 4,200 |
| 2024/10/30 | 522 | 531 | 522 | 525 | 1,400 |
| 2024/10/29 | 516 | 522 | 516 | 522 | 8,000 |
| 2024/10/28 | 519 | 520 | 502 | 516 | 7,900 |
| 2024/10/25 | 535 | 535 | 529 | 529 | 300 |
| 2024/10/23 | 535 | 535 | 535 | 535 | 100 |
| 2024/10/22 | 537 | 537 | 537 | 537 | 100 |
| 2024/10/21 | 537 | 537 | 537 | 537 | 100 |
| 2024/10/18 | 535 | 540 | 531 | 537 | 4,100 |
| 2024/10/17 | 531 | 531 | 530 | 530 | 1,500 |
| 2024/10/16 | 539 | 539 | 529 | 532 | 1,800 |
| 2024/10/15 | 540 | 540 | 537 | 537 | 1,500 |
| 2024/10/11 | 539 | 542 | 539 | 539 | 800 |
| 2024/10/10 | 544 | 545 | 543 | 545 | 600 |
| 2024/10/09 | 540 | 545 | 540 | 540 | 1,000 |
| 2024/10/08 | 549 | 549 | 549 | 549 | 100 |
| 2024/10/07 | 539 | 550 | 539 | 550 | 1,600 |
| 2024/10/02 | 535 | 548 | 531 | 548 | 1,800 |
| 2024/10/01 | 534 | 534 | 534 | 534 | 2,400 |
| 2024/09/30 | 539 | 539 | 531 | 531 | 700 |
| 2024/09/27 | 545 | 548 | 539 | 539 | 400 |
| 2024/09/26 | 545 | 545 | 545 | 545 | 100 |
| 2024/09/20 | 537 | 537 | 535 | 535 | 900 |
| 2024/09/19 | 538 | 538 | 538 | 538 | 200 |
| 2024/09/18 | 538 | 538 | 538 | 538 | 400 |
| 2024/09/17 | 531 | 532 | 529 | 529 | 3,700 |
| 2024/09/13 | 540 | 546 | 538 | 539 | 2,600 |
| 2024/09/12 | 541 | 549 | 529 | 549 | 2,400 |