7670 オーウエル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,035 | 1,042 | 1,020 | 1,033 | 5,400 | 1,033 |
| 2024-04-25 | 1,054 | 1,054 | 1,030 | 1,032 | 9,800 | 1,032 |
| 2024-04-24 | 1,060 | 1,065 | 1,057 | 1,065 | 3,500 | 1,065 |
| 2024-04-23 | 1,062 | 1,062 | 1,041 | 1,045 | 6,000 | 1,045 |
| 2024-04-22 | 1,057 | 1,062 | 1,031 | 1,035 | 14,800 | 1,035 |
| 2024-04-19 | 1,054 | 1,056 | 1,019 | 1,027 | 22,000 | 1,027 |
| 2024-04-18 | 1,041 | 1,080 | 1,033 | 1,066 | 9,000 | 1,066 |
| 2024-04-17 | 1,034 | 1,052 | 1,018 | 1,045 | 15,700 | 1,045 |
| 2024-04-16 | 1,057 | 1,059 | 1,035 | 1,040 | 23,600 | 1,040 |
| 2024-04-15 | 1,081 | 1,081 | 1,051 | 1,076 | 17,900 | 1,076 |
| 2024-04-12 | 1,091 | 1,092 | 1,075 | 1,081 | 6,400 | 1,081 |
| 2024-04-11 | 1,089 | 1,089 | 1,072 | 1,083 | 13,000 | 1,083 |
| 2024-04-10 | 1,070 | 1,090 | 1,069 | 1,090 | 8,000 | 1,090 |
| 2024-04-09 | 1,084 | 1,087 | 1,071 | 1,077 | 11,400 | 1,077 |
| 2024-04-08 | 1,071 | 1,093 | 1,071 | 1,084 | 10,700 | 1,084 |
| 2024-04-05 | 1,067 | 1,087 | 1,051 | 1,071 | 19,400 | 1,071 |
| 2024-04-04 | 1,101 | 1,104 | 1,080 | 1,089 | 14,600 | 1,089 |
| 2024-04-03 | 1,072 | 1,112 | 1,065 | 1,100 | 33,100 | 1,100 |
| 2024-04-02 | 1,134 | 1,137 | 1,061 | 1,063 | 54,300 | 1,063 |
| 2024-04-01 | 1,171 | 1,195 | 1,131 | 1,131 | 23,300 | 1,131 |
| 2024-03-29 | 1,178 | 1,181 | 1,136 | 1,159 | 23,400 | 1,159 |
| 2024-03-28 | 1,177 | 1,199 | 1,112 | 1,171 | 26,600 | 1,171 |
| 2024-03-27 | 1,225 | 1,238 | 1,211 | 1,220 | 23,200 | 1,220 |
| 2024-03-26 | 1,235 | 1,250 | 1,221 | 1,221 | 28,100 | 1,221 |
| 2024-03-25 | 1,242 | 1,296 | 1,235 | 1,250 | 50,800 | 1,250 |
| 2024-03-22 | 1,275 | 1,298 | 1,225 | 1,230 | 64,100 | 1,230 |
| 2024-03-21 | 1,222 | 1,263 | 1,203 | 1,249 | 36,200 | 1,249 |
| 2024-03-19 | 1,211 | 1,211 | 1,180 | 1,203 | 31,800 | 1,203 |
| 2024-03-18 | 1,231 | 1,231 | 1,197 | 1,211 | 23,600 | 1,211 |
| 2024-03-15 | 1,170 | 1,199 | 1,170 | 1,171 | 17,000 | 1,171 |
| 2024-03-14 | 1,155 | 1,178 | 1,155 | 1,170 | 12,900 | 1,170 |
| 2024-03-13 | 1,210 | 1,220 | 1,155 | 1,155 | 52,500 | 1,155 |
| 2024-03-12 | 1,130 | 1,190 | 1,115 | 1,190 | 54,300 | 1,190 |
| 2024-03-11 | 1,105 | 1,158 | 1,095 | 1,127 | 51,800 | 1,127 |
| 2024-03-08 | 1,071 | 1,118 | 1,070 | 1,105 | 32,200 | 1,105 |
| 2024-03-07 | 1,066 | 1,090 | 1,061 | 1,082 | 34,400 | 1,082 |
| 2024-03-06 | 1,014 | 1,055 | 1,014 | 1,052 | 26,700 | 1,052 |
| 2024-03-05 | 1,021 | 1,037 | 1,011 | 1,029 | 17,500 | 1,029 |
| 2024-03-04 | 1,077 | 1,080 | 1,025 | 1,026 | 65,700 | 1,026 |
| 2024-03-01 | 1,005 | 1,080 | 997 | 1,047 | 150,700 | 1,047 |
| 2024-02-29 | 1,005 | 1,010 | 999 | 1,005 | 13,000 | 1,005 |
| 2024-02-28 | 1,017 | 1,017 | 1,005 | 1,012 | 19,400 | 1,012 |
| 2024-02-27 | 1,016 | 1,024 | 1,006 | 1,009 | 19,400 | 1,009 |
| 2024-02-26 | 990 | 1,008 | 990 | 1,000 | 20,600 | 1,000 |
| 2024-02-22 | 1,010 | 1,020 | 988 | 989 | 16,800 | 989 |
| 2024-02-21 | 1,010 | 1,010 | 992 | 998 | 12,400 | 998 |
| 2024-02-20 | 1,000 | 1,030 | 999 | 1,000 | 22,800 | 1,000 |
| 2024-02-19 | 985 | 1,028 | 980 | 1,014 | 59,200 | 1,014 |
| 2024-02-16 | 953 | 989 | 947 | 970 | 67,600 | 970 |
| 2024-02-15 | 930 | 946 | 912 | 941 | 51,300 | 941 |
| 2024-02-14 | 918 | 935 | 892 | 929 | 114,000 | 929 |
| 2024-02-13 | 874 | 889 | 864 | 889 | 48,400 | 889 |
| 2024-02-09 | 870 | 873 | 867 | 869 | 3,800 | 869 |
| 2024-02-08 | 875 | 875 | 862 | 871 | 6,700 | 871 |
| 2024-02-07 | 872 | 873 | 862 | 873 | 4,800 | 873 |
| 2024-02-06 | 873 | 873 | 863 | 870 | 3,000 | 870 |
| 2024-02-05 | 869 | 871 | 861 | 871 | 4,600 | 871 |
| 2024-02-02 | 873 | 873 | 860 | 869 | 12,200 | 869 |
| 2024-02-01 | 877 | 879 | 874 | 874 | 4,700 | 874 |
| 2024-01-31 | 863 | 880 | 857 | 880 | 18,100 | 880 |
| 2024-01-30 | 865 | 865 | 858 | 863 | 4,600 | 863 |
| 2024-01-29 | 868 | 868 | 860 | 862 | 17,800 | 862 |
| 2024-01-26 | 874 | 874 | 855 | 862 | 21,900 | 862 |
| 2024-01-25 | 835 | 874 | 835 | 874 | 66,600 | 874 |
| 2024-01-24 | 834 | 836 | 830 | 834 | 5,700 | 834 |
| 2024-01-23 | 837 | 837 | 829 | 834 | 10,200 | 834 |
| 2024-01-22 | 838 | 838 | 825 | 832 | 12,800 | 832 |
| 2024-01-19 | 837 | 837 | 827 | 831 | 12,000 | 831 |
| 2024-01-18 | 823 | 835 | 823 | 835 | 11,500 | 835 |
| 2024-01-17 | 836 | 839 | 826 | 828 | 14,300 | 828 |
| 2024-01-16 | 831 | 836 | 817 | 836 | 14,700 | 836 |
| 2024-01-15 | 822 | 844 | 822 | 831 | 25,700 | 831 |
| 2024-01-12 | 816 | 820 | 812 | 815 | 9,000 | 815 |
| 2024-01-11 | 827 | 827 | 816 | 816 | 28,000 | 816 |
| 2024-01-10 | 833 | 833 | 826 | 832 | 11,500 | 832 |
| 2024-01-09 | 830 | 843 | 830 | 834 | 22,900 | 834 |
| 2024-01-05 | 820 | 828 | 817 | 828 | 22,300 | 828 |
| 2024-01-04 | 813 | 826 | 809 | 822 | 19,600 | 822 |
分割・併合履歴 ： なし
