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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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