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 |
|---|---|---|---|---|---|
| 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 |
| 2024/09/10 | 540 | 540 | 540 | 540 | 100 |
| 2024/09/09 | 540 | 540 | 540 | 540 | 100 |
| 2024/09/06 | 537 | 539 | 537 | 539 | 900 |
| 2024/09/05 | 538 | 539 | 531 | 531 | 3,500 |
| 2024/09/04 | 537 | 542 | 533 | 537 | 2,400 |
| 2024/09/03 | 543 | 543 | 543 | 543 | 100 |
| 2024/09/02 | 557 | 557 | 539 | 539 | 3,800 |
| 2024/08/30 | 555 | 566 | 554 | 555 | 7,300 |
| 2024/08/29 | 554 | 555 | 554 | 554 | 7,200 |
| 2024/08/28 | 556 | 566 | 555 | 555 | 14,100 |
| 2024/08/27 | 565 | 567 | 556 | 556 | 4,300 |
| 2024/08/26 | 559 | 559 | 559 | 559 | 900 |
| 2024/08/23 | 555 | 557 | 555 | 555 | 1,200 |
| 2024/08/22 | 555 | 555 | 550 | 553 | 1,500 |
| 2024/08/21 | 541 | 555 | 541 | 555 | 1,300 |
| 2024/08/20 | 539 | 554 | 539 | 550 | 1,800 |
| 2024/08/19 | 543 | 546 | 537 | 537 | 3,300 |
| 2024/08/16 | 555 | 555 | 537 | 539 | 10,000 |
| 2024/08/15 | 557 | 571 | 534 | 551 | 33,900 |
| 2024/08/14 | 500 | 500 | 491 | 491 | 2,500 |
| 2024/08/13 | 488 | 500 | 488 | 500 | 4,200 |
| 2024/08/09 | 488 | 499 | 488 | 495 | 1,100 |
| 2024/08/07 | 490 | 496 | 478 | 496 | 3,600 |
| 2024/08/06 | 483 | 500 | 482 | 482 | 4,600 |
| 2024/08/05 | 503 | 503 | 474 | 474 | 8,700 |
| 2024/08/02 | 511 | 512 | 503 | 510 | 2,200 |
| 2024/08/01 | 511 | 511 | 511 | 511 | 500 |
| 2024/07/31 | 507 | 522 | 507 | 522 | 1,500 |
| 2024/07/30 | 511 | 521 | 511 | 521 | 200 |
| 2024/07/26 | 508 | 521 | 508 | 512 | 400 |
| 2024/07/25 | 512 | 513 | 510 | 510 | 1,300 |
| 2024/07/24 | 516 | 516 | 512 | 516 | 400 |
| 2024/07/22 | 515 | 519 | 515 | 519 | 400 |
| 2024/07/19 | 515 | 515 | 515 | 515 | 1,100 |
| 2024/07/18 | 517 | 517 | 516 | 516 | 400 |
| 2024/07/17 | 520 | 520 | 517 | 517 | 500 |
| 2024/07/16 | 514 | 520 | 514 | 520 | 1,300 |
| 2024/07/12 | 512 | 514 | 512 | 513 | 500 |
| 2024/07/11 | 511 | 517 | 511 | 517 | 1,800 |
| 2024/07/10 | 518 | 519 | 515 | 515 | 600 |
| 2024/07/09 | 516 | 520 | 516 | 520 | 200 |
| 2024/07/08 | 520 | 520 | 517 | 517 | 900 |
| 2024/07/05 | 521 | 521 | 520 | 520 | 600 |
| 2024/07/04 | 525 | 529 | 520 | 521 | 2,700 |
| 2024/07/03 | 518 | 521 | 518 | 521 | 600 |
| 2024/07/02 | 529 | 529 | 516 | 516 | 1,100 |
| 2024/07/01 | 515 | 515 | 515 | 515 | 100 |
| 2024/06/28 | 520 | 520 | 518 | 518 | 800 |
| 2024/06/27 | 521 | 521 | 521 | 521 | 1,000 |
| 2024/06/26 | 519 | 519 | 515 | 515 | 1,000 |
| 2024/06/25 | 516 | 517 | 516 | 517 | 200 |
| 2024/06/24 | 514 | 516 | 514 | 516 | 200 |
| 2024/06/21 | 512 | 515 | 509 | 515 | 2,100 |
| 2024/06/20 | 511 | 513 | 511 | 513 | 800 |
| 2024/06/19 | 520 | 521 | 520 | 521 | 300 |
| 2024/06/17 | 519 | 519 | 519 | 519 | 5,900 |
| 2024/06/12 | 511 | 519 | 511 | 519 | 3,600 |
| 2024/06/11 | 514 | 515 | 511 | 515 | 2,600 |
| 2024/06/10 | 514 | 514 | 513 | 514 | 1,500 |
| 2024/06/06 | 520 | 520 | 518 | 518 | 600 |
| 2024/06/05 | 517 | 517 | 517 | 517 | 100 |
| 2024/06/04 | 515 | 517 | 515 | 517 | 200 |
| 2024/05/30 | 512 | 512 | 512 | 512 | 100 |
| 2024/05/29 | 519 | 519 | 510 | 510 | 2,200 |
| 2024/05/28 | 519 | 519 | 519 | 519 | 1,600 |
| 2024/05/27 | 521 | 521 | 510 | 519 | 5,100 |
| 2024/05/24 | 520 | 520 | 520 | 520 | 100 |
| 2024/05/23 | 525 | 525 | 525 | 525 | 200 |
| 2024/05/22 | 519 | 524 | 519 | 524 | 200 |
| 2024/05/21 | 521 | 521 | 520 | 520 | 1,000 |
| 2024/05/20 | 529 | 539 | 518 | 518 | 1,800 |
| 2024/05/17 | 530 | 530 | 529 | 529 | 500 |
| 2024/05/16 | 522 | 525 | 522 | 525 | 400 |
| 2024/05/15 | 526 | 526 | 519 | 522 | 4,000 |
| 2024/05/14 | 533 | 533 | 533 | 533 | 100 |
| 2024/05/13 | 535 | 536 | 535 | 535 | 2,600 |
| 2024/05/10 | 538 | 539 | 538 | 539 | 600 |
| 2024/05/09 | 534 | 534 | 534 | 534 | 100 |
| 2024/05/08 | 534 | 534 | 534 | 534 | 200 |
| 2024/05/07 | 529 | 530 | 529 | 530 | 1,400 |
| 2024/05/02 | 529 | 529 | 529 | 529 | 100 |
| 2024/05/01 | 540 | 540 | 529 | 530 | 1,500 |
| 2024/04/30 | 529 | 530 | 529 | 530 | 700 |
| 2024/04/26 | 520 | 529 | 520 | 525 | 2,100 |
| 2024/04/25 | 519 | 520 | 518 | 518 | 500 |
| 2024/04/24 | 528 | 528 | 519 | 519 | 3,200 |
| 2024/04/22 | 522 | 524 | 522 | 524 | 300 |
| 2024/04/19 | 522 | 522 | 518 | 522 | 900 |
| 2024/04/18 | 527 | 530 | 527 | 530 | 300 |
| 2024/04/17 | 522 | 526 | 522 | 526 | 700 |
| 2024/04/16 | 526 | 531 | 520 | 522 | 5,000 |
| 2024/04/15 | 542 | 542 | 542 | 542 | 200 |
| 2024/04/12 | 556 | 558 | 542 | 542 | 2,100 |
| 2024/04/11 | 546 | 556 | 540 | 556 | 1,400 |
| 2024/04/10 | 554 | 560 | 549 | 550 | 3,100 |
| 2024/04/09 | 536 | 585 | 535 | 555 | 16,400 |
| 2024/04/08 | 533 | 534 | 531 | 534 | 500 |
| 2024/04/05 | 523 | 533 | 520 | 533 | 2,600 |
| 2024/04/04 | 524 | 531 | 524 | 531 | 900 |
| 2024/04/03 | 547 | 547 | 534 | 534 | 800 |
| 2024/04/02 | 520 | 548 | 520 | 542 | 4,700 |
| 2024/04/01 | 525 | 529 | 525 | 529 | 1,500 |
| 2024/03/29 | 520 | 539 | 520 | 535 | 3,300 |
| 2024/03/28 | 523 | 528 | 520 | 520 | 1,300 |
| 2024/03/27 | 523 | 533 | 523 | 528 | 1,600 |
| 2024/03/26 | 536 | 536 | 523 | 523 | 2,100 |
| 2024/03/25 | 528 | 537 | 525 | 536 | 3,800 |
| 2024/03/22 | 528 | 535 | 526 | 528 | 1,700 |
| 2024/03/21 | 528 | 531 | 528 | 529 | 2,400 |
| 2024/03/19 | 530 | 531 | 525 | 525 | 3,000 |
| 2024/03/18 | 531 | 537 | 528 | 530 | 5,800 |
| 2024/03/15 | 538 | 538 | 538 | 538 | 200 |
| 2024/03/14 | 550 | 550 | 539 | 549 | 1,100 |
| 2024/03/13 | 535 | 549 | 529 | 549 | 2,100 |
| 2024/03/12 | 530 | 530 | 530 | 530 | 100 |
| 2024/03/11 | 526 | 530 | 526 | 526 | 3,300 |
| 2024/03/08 | 535 | 553 | 535 | 553 | 2,000 |
| 2024/03/07 | 539 | 539 | 536 | 536 | 600 |
| 2024/03/06 | 530 | 557 | 519 | 538 | 17,600 |
| 2024/03/05 | 541 | 550 | 535 | 536 | 3,500 |
| 2024/03/04 | 549 | 550 | 544 | 544 | 2,000 |
| 2024/03/01 | 548 | 549 | 548 | 548 | 400 |
| 2024/02/29 | 560 | 561 | 550 | 551 | 1,000 |
| 2024/02/28 | 546 | 563 | 546 | 553 | 1,600 |
| 2024/02/27 | 551 | 564 | 551 | 555 | 7,400 |
| 2024/02/26 | 564 | 567 | 545 | 547 | 5,700 |
| 2024/02/22 | 544 | 565 | 539 | 565 | 9,900 |
| 2024/02/21 | 548 | 560 | 537 | 560 | 5,500 |
| 2024/02/20 | 533 | 545 | 532 | 545 | 4,500 |
| 2024/02/19 | 535 | 558 | 535 | 545 | 2,800 |
| 2024/02/16 | 526 | 550 | 526 | 535 | 11,800 |
| 2024/02/15 | 560 | 560 | 521 | 521 | 11,900 |
| 2024/02/14 | 570 | 570 | 534 | 550 | 10,300 |
| 2024/02/13 | 502 | 595 | 500 | 570 | 57,100 |
| 2024/02/09 | 500 | 505 | 500 | 505 | 1,500 |
| 2024/02/08 | 499 | 504 | 499 | 504 | 1,700 |
| 2024/02/07 | 503 | 503 | 500 | 501 | 900 |
| 2024/02/06 | 505 | 505 | 499 | 503 | 1,100 |
| 2024/02/05 | 504 | 505 | 504 | 505 | 200 |
| 2024/02/02 | 503 | 504 | 500 | 504 | 2,600 |
| 2024/02/01 | 500 | 503 | 499 | 503 | 4,000 |
| 2024/01/31 | 503 | 503 | 503 | 503 | 300 |
| 2024/01/30 | 506 | 508 | 504 | 508 | 800 |
| 2024/01/29 | 505 | 506 | 504 | 506 | 1,900 |
| 2024/01/26 | 504 | 505 | 504 | 504 | 900 |
| 2024/01/25 | 505 | 505 | 504 | 504 | 1,000 |
| 2024/01/24 | 506 | 510 | 506 | 510 | 1,100 |
| 2024/01/23 | 510 | 512 | 505 | 505 | 1,100 |
| 2024/01/22 | 512 | 512 | 507 | 510 | 2,600 |
| 2024/01/19 | 504 | 512 | 504 | 512 | 1,400 |
| 2024/01/18 | 514 | 514 | 503 | 503 | 2,400 |
| 2024/01/17 | 510 | 519 | 510 | 514 | 1,500 |
| 2024/01/16 | 508 | 510 | 508 | 508 | 1,100 |
| 2024/01/15 | 521 | 521 | 512 | 512 | 1,100 |
| 2024/01/12 | 515 | 520 | 513 | 514 | 1,100 |
| 2024/01/11 | 519 | 520 | 519 | 520 | 900 |
| 2024/01/10 | 513 | 520 | 509 | 519 | 1,600 |
| 2024/01/09 | 516 | 523 | 505 | 508 | 2,300 |
| 2024/01/05 | 508 | 516 | 507 | 516 | 600 |
| 2024/01/04 | 505 | 517 | 501 | 517 | 1,000 |