3143 オーウイル(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,475 | 1,497 | 1,475 | 1,484 | 2,400 | 1,484 |
| 2024-05-01 | 1,478 | 1,499 | 1,470 | 1,497 | 4,900 | 1,497 |
| 2024-04-30 | 1,495 | 1,500 | 1,481 | 1,495 | 11,000 | 1,495 |
| 2024-04-26 | 1,499 | 1,499 | 1,476 | 1,476 | 7,100 | 1,476 |
| 2024-04-25 | 1,500 | 1,500 | 1,490 | 1,500 | 1,200 | 1,500 |
| 2024-04-24 | 1,489 | 1,510 | 1,477 | 1,500 | 16,500 | 1,500 |
| 2024-04-23 | 1,478 | 1,490 | 1,478 | 1,483 | 1,800 | 1,483 |
| 2024-04-22 | 1,467 | 1,490 | 1,467 | 1,488 | 1,800 | 1,488 |
| 2024-04-19 | 1,488 | 1,497 | 1,466 | 1,467 | 3,300 | 1,467 |
| 2024-04-18 | 1,483 | 1,499 | 1,474 | 1,498 | 3,700 | 1,498 |
| 2024-04-17 | 1,485 | 1,498 | 1,461 | 1,485 | 1,200 | 1,485 |
| 2024-04-16 | 1,498 | 1,505 | 1,460 | 1,485 | 5,400 | 1,485 |
| 2024-04-15 | 1,506 | 1,506 | 1,495 | 1,495 | 1,800 | 1,495 |
| 2024-04-12 | 1,496 | 1,507 | 1,485 | 1,506 | 7,800 | 1,506 |
| 2024-04-11 | 1,484 | 1,495 | 1,474 | 1,495 | 500 | 1,495 |
| 2024-04-10 | 1,457 | 1,498 | 1,454 | 1,484 | 4,700 | 1,484 |
| 2024-04-09 | 1,496 | 1,496 | 1,450 | 1,470 | 1,500 | 1,470 |
| 2024-04-08 | 1,463 | 1,484 | 1,458 | 1,484 | 400 | 1,484 |
| 2024-04-05 | 1,431 | 1,488 | 1,431 | 1,461 | 4,800 | 1,461 |
| 2024-04-04 | 1,432 | 1,473 | 1,432 | 1,460 | 1,500 | 1,460 |
| 2024-04-03 | 1,459 | 1,459 | 1,434 | 1,445 | 1,300 | 1,445 |
| 2024-04-02 | 1,469 | 1,469 | 1,468 | 1,468 | 800 | 1,468 |
| 2024-04-01 | 1,471 | 1,473 | 1,467 | 1,469 | 1,300 | 1,469 |
| 2024-03-29 | 1,500 | 1,500 | 1,437 | 1,469 | 3,600 | 1,469 |
| 2024-03-28 | 1,500 | 1,523 | 1,500 | 1,500 | 108,900 | 1,500 |
| 2024-03-27 | 1,475 | 1,484 | 1,468 | 1,482 | 6,500 | 1,482 |
| 2024-03-26 | 1,440 | 1,488 | 1,431 | 1,476 | 10,400 | 1,476 |
| 2024-03-25 | 1,445 | 1,445 | 1,420 | 1,438 | 5,200 | 1,438 |
| 2024-03-22 | 1,415 | 1,440 | 1,404 | 1,440 | 12,300 | 1,440 |
| 2024-03-21 | 1,409 | 1,417 | 1,386 | 1,417 | 9,700 | 1,417 |
| 2024-03-19 | 1,369 | 1,394 | 1,369 | 1,394 | 4,200 | 1,394 |
| 2024-03-18 | 1,349 | 1,390 | 1,349 | 1,388 | 11,800 | 1,388 |
| 2024-03-15 | 1,371 | 1,371 | 1,357 | 1,370 | 700 | 1,370 |
| 2024-03-14 | 1,379 | 1,379 | 1,345 | 1,371 | 3,000 | 1,371 |
| 2024-03-13 | 1,371 | 1,379 | 1,361 | 1,377 | 3,900 | 1,377 |
| 2024-03-12 | 1,373 | 1,373 | 1,344 | 1,370 | 1,700 | 1,370 |
| 2024-03-11 | 1,363 | 1,379 | 1,357 | 1,379 | 3,100 | 1,379 |
| 2024-03-08 | 1,348 | 1,368 | 1,347 | 1,366 | 1,500 | 1,366 |
| 2024-03-07 | 1,364 | 1,364 | 1,363 | 1,363 | 300 | 1,363 |
| 2024-03-06 | 1,350 | 1,368 | 1,344 | 1,365 | 1,800 | 1,365 |
| 2024-03-05 | 1,357 | 1,371 | 1,353 | 1,353 | 3,800 | 1,353 |
| 2024-03-04 | 1,372 | 1,379 | 1,362 | 1,363 | 2,100 | 1,363 |
| 2024-03-01 | 1,365 | 1,390 | 1,354 | 1,372 | 4,200 | 1,372 |
| 2024-02-29 | 1,371 | 1,372 | 1,360 | 1,372 | 700 | 1,372 |
| 2024-02-28 | 1,385 | 1,395 | 1,372 | 1,372 | 2,600 | 1,372 |
| 2024-02-27 | 1,365 | 1,391 | 1,365 | 1,388 | 3,200 | 1,388 |
| 2024-02-26 | 1,375 | 1,375 | 1,362 | 1,375 | 700 | 1,375 |
| 2024-02-22 | 1,369 | 1,375 | 1,353 | 1,374 | 4,900 | 1,374 |
| 2024-02-21 | 1,360 | 1,365 | 1,353 | 1,365 | 1,400 | 1,365 |
| 2024-02-20 | 1,342 | 1,355 | 1,342 | 1,355 | 2,100 | 1,355 |
| 2024-02-19 | 1,311 | 1,349 | 1,311 | 1,342 | 6,900 | 1,342 |
| 2024-02-16 | 1,291 | 1,339 | 1,289 | 1,314 | 5,600 | 1,314 |
| 2024-02-15 | 1,296 | 1,317 | 1,291 | 1,299 | 7,000 | 1,299 |
| 2024-02-14 | 1,336 | 1,354 | 1,291 | 1,296 | 44,300 | 1,296 |
| 2024-02-13 | 1,418 | 1,426 | 1,414 | 1,417 | 3,800 | 1,417 |
| 2024-02-09 | 1,418 | 1,421 | 1,405 | 1,420 | 2,300 | 1,420 |
| 2024-02-08 | 1,422 | 1,424 | 1,419 | 1,422 | 1,700 | 1,422 |
| 2024-02-07 | 1,424 | 1,429 | 1,411 | 1,422 | 2,300 | 1,422 |
| 2024-02-06 | 1,417 | 1,424 | 1,408 | 1,424 | 2,700 | 1,424 |
| 2024-02-05 | 1,391 | 1,413 | 1,391 | 1,404 | 3,900 | 1,404 |
| 2024-02-02 | 1,409 | 1,409 | 1,389 | 1,389 | 5,100 | 1,389 |
| 2024-02-01 | 1,419 | 1,419 | 1,408 | 1,408 | 8,200 | 1,408 |
| 2024-01-31 | 1,390 | 1,408 | 1,386 | 1,401 | 6,000 | 1,401 |
| 2024-01-30 | 1,417 | 1,417 | 1,386 | 1,394 | 7,800 | 1,394 |
| 2024-01-29 | 1,392 | 1,415 | 1,392 | 1,414 | 4,300 | 1,414 |
| 2024-01-26 | 1,388 | 1,396 | 1,383 | 1,392 | 1,900 | 1,392 |
| 2024-01-25 | 1,369 | 1,393 | 1,360 | 1,393 | 9,600 | 1,393 |
| 2024-01-24 | 1,367 | 1,367 | 1,351 | 1,363 | 3,000 | 1,363 |
| 2024-01-23 | 1,354 | 1,365 | 1,354 | 1,365 | 3,600 | 1,365 |
| 2024-01-22 | 1,345 | 1,353 | 1,338 | 1,353 | 5,700 | 1,353 |
| 2024-01-19 | 1,343 | 1,344 | 1,338 | 1,344 | 1,700 | 1,344 |
| 2024-01-18 | 1,333 | 1,344 | 1,333 | 1,342 | 1,400 | 1,342 |
| 2024-01-17 | 1,344 | 1,345 | 1,333 | 1,339 | 1,600 | 1,339 |
| 2024-01-16 | 1,339 | 1,345 | 1,337 | 1,340 | 2,800 | 1,340 |
| 2024-01-15 | 1,332 | 1,340 | 1,332 | 1,338 | 1,900 | 1,338 |
| 2024-01-12 | 1,340 | 1,342 | 1,330 | 1,335 | 3,200 | 1,335 |
| 2024-01-11 | 1,337 | 1,345 | 1,337 | 1,344 | 5,400 | 1,344 |
| 2024-01-10 | 1,341 | 1,347 | 1,340 | 1,345 | 2,800 | 1,345 |
| 2024-01-09 | 1,339 | 1,342 | 1,339 | 1,341 | 2,300 | 1,341 |
| 2024-01-05 | 1,336 | 1,338 | 1,336 | 1,338 | 8,800 | 1,338 |
| 2024-01-04 | 1,330 | 1,336 | 1,325 | 1,335 | 3,400 | 1,335 |
分割・併合履歴 ： なし
