7670 オーウエル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	811	811	806	811	12,100	811
2023-12-28	805	812	800	811	20,900	811
2023-12-27	792	816	789	811	34,700	811
2023-12-26	794	796	780	788	17,600	788
2023-12-25	793	795	789	791	10,800	791
2023-12-22	800	800	787	789	26,000	789
2023-12-21	799	799	787	789	16,000	789
2023-12-20	800	801	783	790	55,800	790
2023-12-19	809	809	794	805	39,500	805
2023-12-18	793	809	785	809	127,800	809
2023-12-15	760	767	759	763	10,200	763
2023-12-14	764	764	756	756	8,100	756
2023-12-13	767	769	760	763	4,500	763
2023-12-12	774	774	762	762	11,700	762
2023-12-11	768	768	755	766	20,200	766
2023-12-08	769	771	754	759	34,600	759
2023-12-07	778	779	772	774	5,500	774
2023-12-06	777	780	775	778	14,500	778
2023-12-05	782	788	776	776	10,900	776
2023-12-04	780	783	779	782	6,400	782
2023-12-01	781	783	777	780	9,800	780
2023-11-30	780	781	773	779	9,000	779
2023-11-29	783	786	772	780	11,100	780
2023-11-28	774	786	772	783	16,400	783
2023-11-27	774	774	768	770	13,200	770
2023-11-24	765	774	765	771	20,200	771
2023-11-22	770	775	767	768	8,900	768
2023-11-21	772	772	763	766	8,500	766
2023-11-20	766	770	765	765	10,700	765
2023-11-17	764	771	764	770	14,000	770
2023-11-16	764	772	755	766	14,300	766
2023-11-15	778	778	753	759	51,400	759
2023-11-14	765	765	747	756	42,100	756
2023-11-13	751	770	747	770	28,200	770
2023-11-10	738	772	737	751	60,800	751
2023-11-09	736	752	736	743	12,700	743
2023-11-08	756	756	735	739	16,500	739
2023-11-07	764	764	755	755	7,100	755
2023-11-06	763	768	759	765	7,900	765
2023-11-02	759	760	754	754	5,600	754
2023-11-01	763	763	754	755	4,700	755
2023-10-31	755	755	749	753	4,500	753
2023-10-30	759	760	748	751	8,200	751
2023-10-27	749	760	749	759	12,000	759
2023-10-26	741	749	741	746	14,500	746
2023-10-25	747	754	744	747	7,400	747
2023-10-24	754	754	727	744	32,800	744
2023-10-23	764	764	745	748	15,200	748
2023-10-20	751	761	749	756	27,400	756
2023-10-19	756	765	755	762	10,100	762
2023-10-18	760	763	754	762	8,000	762
2023-10-17	755	766	754	755	14,200	755
2023-10-16	752	764	748	757	13,600	757
2023-10-13	778	778	756	756	11,800	756
2023-10-12	767	778	764	778	13,200	778
2023-10-11	776	776	767	767	6,700	767
2023-10-10	774	777	769	775	7,600	775
2023-10-06	766	773	760	767	9,100	767
2023-10-05	760	771	759	766	13,200	766
2023-10-04	754	765	741	745	41,900	745
2023-10-03	781	781	760	769	29,600	769
2023-10-02	792	803	784	784	19,100	784
2023-09-29	803	805	787	789	21,700	789
2023-09-28	797	814	797	803	15,200	803
2023-09-27	796	810	793	807	20,400	807
2023-09-26	806	806	794	796	17,200	796
2023-09-25	806	811	801	806	11,500	806
2023-09-22	795	804	789	801	20,100	801
2023-09-21	801	805	796	798	23,900	798
2023-09-20	818	818	802	802	24,400	802
2023-09-19	808	819	804	808	24,800	808
2023-09-15	817	820	807	808	41,300	808
2023-09-14	799	809	797	809	17,200	809
2023-09-13	796	798	792	796	9,400	796
2023-09-12	792	799	792	798	12,000	798
2023-09-11	793	801	791	793	21,300	793
2023-09-08	788	799	788	793	26,600	793
2023-09-07	799	807	794	801	37,700	801
2023-09-06	809	811	800	806	22,200	806
2023-09-05	813	815	800	809	32,900	809
2023-09-04	803	813	803	812	28,300	812
2023-09-01	801	805	788	798	49,800	798
2023-08-31	796	809	796	802	21,800	802
2023-08-30	804	804	793	794	13,900	794
2023-08-29	801	806	799	804	12,500	804
2023-08-28	792	805	790	800	26,000	800
2023-08-25	785	790	779	785	14,100	785
2023-08-24	793	795	787	788	8,200	788
2023-08-23	778	794	778	794	14,800	794
2023-08-22	775	780	773	776	9,400	776
2023-08-21	777	781	768	774	27,100	774
2023-08-18	782	790	777	777	20,000	777
2023-08-17	775	787	763	787	25,300	787
2023-08-16	775	786	774	775	27,600	775
2023-08-15	789	793	783	783	40,000	783
2023-08-14	811	811	792	794	39,800	794
2023-08-10	801	820	780	811	95,800	811
2023-08-09	814	817	800	817	45,400	817
2023-08-08	819	820	805	811	24,100	811
2023-08-07	802	818	799	818	21,900	818
2023-08-04	815	817	801	807	49,600	807
2023-08-03	832	838	816	819	40,900	819
2023-08-02	822	838	820	834	27,700	834
2023-08-01	830	834	820	822	24,200	822
2023-07-31	820	830	813	830	21,900	830
2023-07-28	813	821	807	820	24,000	820
2023-07-27	818	818	810	815	23,200	815
2023-07-26	820	821	812	818	16,200	818
2023-07-25	829	831	818	820	18,700	820
2023-07-24	834	846	828	831	18,700	831
2023-07-21	839	839	826	833	27,400	833
2023-07-20	849	849	827	840	89,800	840
2023-07-19	817	836	817	834	62,200	834
2023-07-18	795	807	793	802	19,900	802
2023-07-14	804	810	784	789	49,100	789
2023-07-13	809	809	797	802	32,400	802
2023-07-12	805	832	800	807	79,200	807
2023-07-11	811	817	803	805	19,800	805
2023-07-10	819	819	803	811	31,100	811
2023-07-07	805	820	801	812	39,900	812
2023-07-06	837	841	811	815	71,000	815
2023-07-05	842	848	828	842	82,600	842
2023-07-04	792	840	788	836	155,100	836
2023-07-03	795	804	787	792	35,500	792
2023-06-30	799	799	779	794	62,400	794
2023-06-29	782	796	780	791	46,700	791
2023-06-28	772	782	772	777	21,100	777
2023-06-27	760	771	757	769	17,300	769
2023-06-26	768	781	762	766	26,400	766
2023-06-23	783	789	762	770	38,100	770
2023-06-22	791	794	780	782	40,500	782
2023-06-21	786	796	782	796	30,900	796
2023-06-20	776	797	776	791	59,100	791
2023-06-19	758	776	754	768	68,400	768
2023-06-16	736	748	736	748	29,100	748
2023-06-15	738	744	734	738	27,200	738
2023-06-14	745	747	730	739	43,400	739
2023-06-13	746	749	739	745	25,500	745
2023-06-12	745	751	738	746	28,400	746
2023-06-09	731	748	731	745	28,400	745
2023-06-08	747	755	726	729	44,000	729
2023-06-07	725	751	725	744	66,200	744
2023-06-06	726	732	722	722	21,300	722
2023-06-05	722	734	721	726	33,600	726
2023-06-02	708	717	702	714	34,200	714
2023-06-01	705	714	700	709	27,400	709
2023-05-31	709	715	702	705	44,200	705
2023-05-30	706	714	705	709	40,300	709
2023-05-29	737	737	705	709	101,100	709
2023-05-26	749	754	733	737	58,100	737
2023-05-25	751	756	738	749	29,100	749
2023-05-24	753	765	744	752	30,800	752
2023-05-23	770	781	752	756	79,000	756
2023-05-22	768	777	765	770	66,600	770
2023-05-19	768	774	761	772	50,700	772
2023-05-18	764	770	751	768	68,300	768
2023-05-17	777	782	761	767	59,300	767
2023-05-16	790	790	768	773	87,200	773
2023-05-15	770	798	745	789	195,100	789
2023-05-12	755	755	732	740	81,200	740
2023-05-11	768	772	747	755	66,300	755
2023-05-10	770	775	756	772	45,600	772
2023-05-09	770	778	767	770	26,500	770
2023-05-08	757	783	757	770	42,000	770
2023-05-02	774	776	746	757	114,300	757
2023-05-01	791	799	775	776	139,000	776
2023-04-28	790	801	781	794	278,000	794
2023-04-27	772	793	756	780	123,600	780
2023-04-26	754	774	749	772	56,000	772
2023-04-25	762	785	752	754	134,800	754
2023-04-24	749	773	740	762	132,900	762
2023-04-21	746	764	742	747	83,900	747
2023-04-20	757	757	747	748	38,100	748
2023-04-19	771	771	745	755	37,700	755
2023-04-18	765	768	757	763	43,000	763
2023-04-17	751	775	732	765	92,800	765
2023-04-14	757	765	744	751	91,500	751
2023-04-13	761	770	756	756	47,600	756
2023-04-12	769	788	767	770	41,400	770
2023-04-11	775	785	764	765	152,700	765
2023-04-10	741	778	741	763	95,800	763
2023-04-07	743	744	728	740	35,100	740
2023-04-06	734	741	724	730	62,200	730
2023-04-05	754	766	734	734	99,600	734
2023-04-04	744	774	740	763	67,600	763
2023-04-03	800	816	750	750	177,200	750
2023-03-31	814	823	790	794	131,300	794
2023-03-30	796	821	796	820	71,700	820
2023-03-29	786	815	785	805	61,800	805
2023-03-28	801	819	788	790	145,200	790
2023-03-27	847	849	797	800	155,200	800
2023-03-24	846	856	832	832	166,300	832
2023-03-23	812	854	811	847	162,500	847
2023-03-22	800	817	799	809	53,800	809
2023-03-20	828	829	791	797	92,700	797
2023-03-17	820	835	805	834	86,900	834
2023-03-16	785	815	785	797	99,500	797
2023-03-15	800	820	796	815	96,500	815
2023-03-14	793	818	784	784	145,700	784
2023-03-13	813	823	785	799	236,800	799
2023-03-10	841	875	831	842	165,800	842
2023-03-09	848	864	845	862	303,300	862
2023-03-08	861	891	835	878	700,400	878
2023-03-07	920	1,014	859	878	3,746,900	878
2023-03-06	888	993	844	950	7,321,000	950
2023-03-03	903	931	821	843	4,280,400	843
2023-03-02	858	933	816	933	2,367,200	933
2023-03-01	783	783	783	783	44,100	783
2023-02-28	578	683	577	683	350,100	683
2023-02-27	583	613	572	583	370,100	583
2023-02-24	588	588	562	583	341,400	583
2023-02-22	581	603	580	585	239,100	585
2023-02-21	585	593	575	593	97,200	593
2023-02-20	563	594	562	588	165,400	588
2023-02-17	555	562	555	562	19,100	562
2023-02-16	558	563	544	562	85,300	562
2023-02-15	540	560	535	558	110,900	558
2023-02-14	530	540	527	537	65,200	537
2023-02-13	519	522	515	516	26,100	516
2023-02-10	518	522	516	518	178,100	518
2023-02-09	518	522	516	518	17,500	518
2023-02-08	520	523	519	519	7,800	519
2023-02-07	517	522	517	520	9,500	520
2023-02-06	516	519	516	517	6,000	517
2023-02-03	518	520	515	515	6,100	515
2023-02-02	519	525	515	515	157,700	515
2023-02-01	521	525	513	519	76,900	519
2023-01-31	523	524	519	521	17,200	521
2023-01-30	523	525	521	522	13,700	522
2023-01-27	522	523	518	523	4,800	523
2023-01-26	519	523	518	522	6,600	522
2023-01-25	520	520	517	519	2,900	519
2023-01-24	518	520	516	519	10,600	519
2023-01-23	518	519	513	514	67,200	514
2023-01-20	516	518	510	518	25,600	518
2023-01-19	522	524	511	511	140,200	511
2023-01-18	513	523	512	523	12,900	523
2023-01-17	512	514	510	511	14,000	511
2023-01-16	518	522	510	512	94,000	512
2023-01-13	523	529	521	521	15,400	521
2023-01-12	524	526	523	526	2,500	526
2023-01-11	519	542	515	523	132,000	523
2023-01-10	519	522	513	519	66,100	519
2023-01-06	522	525	516	516	15,100	516
2023-01-05	523	530	521	522	26,600	522
2023-01-04	520	534	517	521	78,900	521

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31