3143 オーウイル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,670 | 1,670 | 1,587 | 1,648 | 30,400 | 1,648 |
| 2025-04-03 | 1,736 | 1,753 | 1,710 | 1,710 | 5,000 | 1,710 |
| 2025-04-02 | 1,806 | 1,806 | 1,763 | 1,763 | 2,300 | 1,763 |
| 2025-04-01 | 1,806 | 1,806 | 1,806 | 1,806 | 1,200 | 1,806 |
| 2025-03-31 | 1,806 | 1,808 | 1,766 | 1,804 | 5,100 | 1,804 |
| 2025-03-28 | 1,846 | 1,846 | 1,806 | 1,810 | 2,200 | 1,810 |
| 2025-03-27 | 1,876 | 1,876 | 1,855 | 1,875 | 3,800 | 1,875 |
| 2025-03-26 | 1,866 | 1,883 | 1,866 | 1,866 | 900 | 1,866 |
| 2025-03-25 | 1,878 | 1,890 | 1,855 | 1,875 | 2,700 | 1,875 |
| 2025-03-24 | 1,853 | 1,900 | 1,853 | 1,878 | 3,600 | 1,878 |
| 2025-03-21 | 1,840 | 1,849 | 1,840 | 1,840 | 400 | 1,840 |
| 2025-03-19 | 1,849 | 1,849 | 1,822 | 1,844 | 1,500 | 1,844 |
| 2025-03-18 | 1,817 | 1,855 | 1,817 | 1,855 | 4,100 | 1,855 |
| 2025-03-17 | 1,815 | 1,826 | 1,815 | 1,817 | 1,300 | 1,817 |
| 2025-03-14 | 1,841 | 1,841 | 1,816 | 1,822 | 1,400 | 1,822 |
| 2025-03-13 | 1,845 | 1,845 | 1,837 | 1,837 | 200 | 1,837 |
| 2025-03-12 | 1,810 | 1,844 | 1,810 | 1,837 | 500 | 1,837 |
| 2025-03-11 | 1,810 | 1,849 | 1,800 | 1,803 | 36,600 | 1,803 |
| 2025-03-10 | 1,837 | 1,837 | 1,811 | 1,812 | 1,400 | 1,812 |
| 2025-03-07 | 1,812 | 1,817 | 1,801 | 1,817 | 1,300 | 1,817 |
| 2025-03-06 | 1,797 | 1,824 | 1,797 | 1,803 | 1,500 | 1,803 |
| 2025-03-05 | 1,795 | 1,822 | 1,792 | 1,798 | 3,100 | 1,798 |
| 2025-03-04 | 1,819 | 1,819 | 1,750 | 1,805 | 4,700 | 1,805 |
| 2025-03-03 | 1,808 | 1,831 | 1,808 | 1,831 | 700 | 1,831 |
| 2025-02-28 | 1,819 | 1,819 | 1,801 | 1,801 | 1,000 | 1,801 |
| 2025-02-27 | 1,809 | 1,810 | 1,808 | 1,810 | 700 | 1,810 |
| 2025-02-26 | 1,818 | 1,818 | 1,806 | 1,810 | 1,900 | 1,810 |
| 2025-02-25 | 1,820 | 1,837 | 1,820 | 1,825 | 1,600 | 1,825 |
| 2025-02-21 | 1,821 | 1,865 | 1,820 | 1,838 | 13,800 | 1,838 |
| 2025-02-20 | 1,839 | 1,839 | 1,817 | 1,835 | 2,600 | 1,835 |
| 2025-02-19 | 1,831 | 1,848 | 1,826 | 1,841 | 1,200 | 1,841 |
| 2025-02-18 | 1,838 | 1,838 | 1,826 | 1,832 | 1,900 | 1,832 |
| 2025-02-17 | 1,845 | 1,845 | 1,831 | 1,839 | 3,300 | 1,839 |
| 2025-02-14 | 1,825 | 1,840 | 1,825 | 1,840 | 43,200 | 1,840 |
| 2025-02-13 | 1,833 | 1,846 | 1,824 | 1,825 | 2,800 | 1,825 |
| 2025-02-12 | 1,907 | 1,907 | 1,833 | 1,833 | 12,900 | 1,833 |
| 2025-02-10 | 1,900 | 1,972 | 1,835 | 1,853 | 31,300 | 1,853 |
| 2025-02-07 | 1,900 | 1,900 | 1,898 | 1,900 | 2,300 | 1,900 |
| 2025-02-06 | 1,900 | 1,900 | 1,880 | 1,893 | 1,500 | 1,893 |
| 2025-02-05 | 1,897 | 1,899 | 1,864 | 1,895 | 1,900 | 1,895 |
| 2025-02-04 | 1,902 | 1,905 | 1,864 | 1,889 | 50,800 | 1,889 |
| 2025-02-03 | 1,886 | 1,900 | 1,852 | 1,895 | 3,900 | 1,895 |
| 2025-01-31 | 1,919 | 1,919 | 1,886 | 1,886 | 1,100 | 1,886 |
| 2025-01-30 | 1,900 | 1,901 | 1,888 | 1,901 | 1,100 | 1,901 |
| 2025-01-29 | 1,900 | 1,922 | 1,879 | 1,900 | 6,600 | 1,900 |
| 2025-01-28 | 1,860 | 1,900 | 1,822 | 1,886 | 26,900 | 1,886 |
| 2025-01-27 | 1,810 | 1,886 | 1,807 | 1,884 | 11,300 | 1,884 |
| 2025-01-24 | 1,804 | 1,807 | 1,800 | 1,807 | 2,800 | 1,807 |
| 2025-01-23 | 1,770 | 1,797 | 1,770 | 1,796 | 1,900 | 1,796 |
| 2025-01-22 | 1,787 | 1,809 | 1,774 | 1,774 | 3,800 | 1,774 |
| 2025-01-21 | 1,801 | 1,801 | 1,786 | 1,786 | 1,600 | 1,786 |
| 2025-01-20 | 1,802 | 1,817 | 1,800 | 1,801 | 800 | 1,801 |
| 2025-01-17 | 1,803 | 1,815 | 1,793 | 1,802 | 2,600 | 1,802 |
| 2025-01-16 | 1,804 | 1,827 | 1,804 | 1,809 | 1,400 | 1,809 |
| 2025-01-15 | 1,798 | 1,834 | 1,798 | 1,801 | 900 | 1,801 |
| 2025-01-14 | 1,800 | 1,832 | 1,790 | 1,797 | 3,500 | 1,797 |
| 2025-01-10 | 1,803 | 1,832 | 1,800 | 1,800 | 2,900 | 1,800 |
| 2025-01-09 | 1,833 | 1,834 | 1,806 | 1,806 | 2,800 | 1,806 |
| 2025-01-08 | 1,832 | 1,848 | 1,828 | 1,840 | 2,500 | 1,840 |
| 2025-01-07 | 1,846 | 1,848 | 1,833 | 1,834 | 1,800 | 1,834 |
| 2025-01-06 | 1,846 | 1,863 | 1,833 | 1,839 | 2,300 | 1,839 |
分割・併合履歴 ： なし