1. HOME >
  2. 株価時系列 >
  3. 3143 >
  4. 2023年

3143 オーウイル(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
2023-12-291,3291,3321,3151,3294,8001,329
2023-12-281,3141,3291,2851,3279,9001,327
2023-12-271,3001,3111,2991,3072,0001,307
2023-12-261,2891,3081,2891,3058,7001,305
2023-12-251,2861,3011,2801,3017,2001,301
2023-12-221,2761,2831,2681,2803,2001,280
2023-12-211,2851,2871,2761,2772,2001,277
2023-12-201,3001,3001,2711,28722,7001,287
2023-12-191,2611,2731,2611,2732,0001,273
2023-12-181,2711,2721,2611,2632,9001,263
2023-12-151,2691,2761,2681,2711,1001,271
2023-12-141,2681,2761,2681,2768001,276
2023-12-131,2761,2771,2681,2742,1001,274
2023-12-121,2761,2801,2721,2762,1001,276
2023-12-111,2831,2831,2791,2791,2001,279
2023-12-081,2801,2801,2801,2801,4001,280
2023-12-071,2761,2761,2721,2751,2001,275
2023-12-061,2771,2771,2691,2762,1001,276
2023-12-051,2741,2791,2701,2762,7001,276
2023-12-041,2841,2841,2741,2742,8001,274
2023-12-011,2861,2861,2791,27957,0001,279
2023-11-301,2761,2851,2731,2833,4001,283
2023-11-291,2701,2771,2631,2703,2001,270
2023-11-281,2751,2781,2711,2772,4001,277
2023-11-271,2791,2791,2711,2711,2001,271
2023-11-241,2791,2811,2531,27935,5001,279
2023-11-221,2811,2811,2721,2783,2001,278
2023-11-211,2811,2861,2731,2812,7001,281
2023-11-201,2831,2881,2701,2845,8001,284
2023-11-171,2811,2891,2731,2832,4001,283
2023-11-161,2761,2801,2731,2791,3001,279
2023-11-151,2891,2891,2631,2765,6001,276
2023-11-141,2751,2881,2691,2887,6001,288
2023-11-131,2601,2691,2601,2692,0001,269
2023-11-101,2621,2671,2581,2604,4001,260
2023-11-091,2601,2691,2581,26323,5001,263
2023-11-081,2881,2901,2801,2881,9001,288
2023-11-071,2861,2881,2821,2832,3001,283
2023-11-061,2781,2931,2751,2834,3001,283
2023-11-021,2851,2851,2671,27122,0001,271
2023-11-011,2551,2901,2461,26063,3001,260
2023-10-311,2801,3051,2801,3021,8001,302
2023-10-301,2821,2901,2771,2853,2001,285
2023-10-271,2901,2961,2901,2944001,294
2023-10-261,3101,3101,2921,29611,1001,296
2023-10-251,3071,3071,2881,2881,7001,288
2023-10-241,2971,3031,2741,2957,4001,295
2023-10-231,3131,3181,2981,3004,9001,300
2023-10-201,3091,3131,3011,3132,6001,313
2023-10-191,3001,3101,3001,3012,4001,301
2023-10-181,3001,3081,2921,3002,4001,300
2023-10-171,2831,2991,2821,2993,5001,299
2023-10-161,2711,2921,2701,2922,6001,292
2023-10-131,2841,2841,2701,2702,2001,270
2023-10-121,2851,2851,2691,2782,5001,278
2023-10-111,2731,2761,2681,2761,5001,276
2023-10-101,2631,2771,2631,2732,0001,273
2023-10-061,2681,2681,2501,2639,4001,263
2023-10-051,2381,2841,2381,2554,8001,255
2023-10-041,2431,2531,2141,2268,8001,226
2023-10-031,3071,3071,2531,2609,9001,260
2023-10-021,3051,3201,3041,3089001,308
2023-09-291,3101,3441,3051,3113,8001,311
2023-09-281,3041,3141,3041,3141,7001,314
2023-09-271,3211,3211,3001,3062,8001,306
2023-09-261,3241,3241,3141,3222,1001,322
2023-09-251,3441,3441,3031,3244,0001,324
2023-09-221,3121,3221,3051,3223,2001,322
2023-09-211,3341,3341,3061,3224,0001,322
2023-09-201,3151,3331,3151,3242,9001,324
2023-09-191,3301,3631,2761,31514,8001,315
2023-09-151,3331,3331,2871,32859,8001,328
2023-09-141,2381,2801,2341,27958,1001,279
2023-09-131,2531,2531,2361,2403,0001,240
2023-09-121,2521,2671,2511,2531,7001,253
2023-09-111,2521,2681,2501,2683,9001,268
2023-09-081,2461,2501,2461,2504001,250
2023-09-071,2581,2601,2001,24613,4001,246
2023-09-061,2671,2681,2451,25820,1001,258
2023-09-051,2771,2771,2501,2639,4001,263
2023-09-041,2721,2771,2681,2723,7001,272
2023-09-011,2681,2711,2601,2692,4001,269
2023-08-311,2661,2731,2661,2681,8001,268
2023-08-301,2631,2681,2591,2643,0001,264
2023-08-291,2691,2691,2461,2602,3001,260
2023-08-281,2441,2581,2401,2575,1001,257
2023-08-251,2271,2361,2271,2361,7001,236
2023-08-241,2301,2301,2251,2271,4001,227
2023-08-231,2091,2321,2051,2323,7001,232
2023-08-221,2051,2131,2051,2131,8001,213
2023-08-211,2051,2141,2041,2043,7001,204
2023-08-181,2171,2171,2001,2056,9001,205
2023-08-171,2001,2191,1901,2196,1001,219
2023-08-161,2021,2071,1911,2024,4001,202
2023-08-151,1881,2121,1761,19827,0001,198
2023-08-141,2831,2951,2831,28510,5001,285
2023-08-101,2851,2881,2781,28316,2001,283
2023-08-091,2831,2831,2751,2823,5001,282
2023-08-081,2811,2851,2761,2851,2001,285
2023-08-071,2921,2921,2751,2852,6001,285
2023-08-041,2721,2831,2721,2752,6001,275
2023-08-031,2821,2821,2671,2723,0001,272
2023-08-021,2801,2831,2721,2832,9001,283
2023-08-011,2751,2841,2681,2842,8001,284
2023-07-311,2651,2751,2641,2754,2001,275
2023-07-281,2751,2751,2611,2631,7001,263
2023-07-271,2751,2781,2691,2754,1001,275
2023-07-261,2651,2721,2581,2723,6001,272
2023-07-251,2681,2691,2601,2656,1001,265
2023-07-241,2511,2681,2511,2574,7001,257
2023-07-211,2491,2541,2491,2542,2001,254
2023-07-201,2531,2581,2501,2523,5001,252
2023-07-191,2571,2571,2451,2562,3001,256
2023-07-181,2431,2571,2431,2465,2001,246
2023-07-141,2511,2521,2441,2523,3001,252
2023-07-131,2581,2621,2451,2512,8001,251
2023-07-121,2681,2681,2551,2582,3001,258
2023-07-111,2471,2641,2431,2641,2001,264
2023-07-101,2401,2461,2381,2462,3001,246
2023-07-071,2431,2451,2381,2441,5001,244
2023-07-061,2511,2511,2421,2493,0001,249
2023-07-051,2771,2771,2411,2579,0001,257
2023-07-041,2731,2781,2691,2772,1001,277
2023-07-031,2591,2881,2591,2616,2001,261
2023-06-301,2601,2611,2501,2573,4001,257
2023-06-291,2591,2681,2501,2575,2001,257
2023-06-281,2721,2721,2481,2482,7001,248
2023-06-271,2541,2681,2351,2476,3001,247
2023-06-261,2641,2701,2451,2633,3001,263
2023-06-231,2731,2741,2341,26511,3001,265
2023-06-221,2951,2961,2791,2795,2001,279
2023-06-211,3221,3221,2801,2959,2001,295
2023-06-201,3311,3331,2901,3159,2001,315
2023-06-191,2841,3221,2601,30235,5001,302
2023-06-161,1811,2211,1801,21412,5001,214
2023-06-151,1791,1791,1761,1781,7001,178
2023-06-141,1641,1781,1641,1781,5001,178
2023-06-131,1631,1711,1631,1681,8001,168
2023-06-121,1701,1701,1571,1647,0001,164
2023-06-091,1661,1661,1641,1663,6001,166
2023-06-081,1771,1771,1591,1661,6001,166
2023-06-071,1761,1801,1671,1671,6001,167
2023-06-061,1701,1761,1661,1762,3001,176
2023-06-051,1741,1841,1741,1792,3001,179
2023-06-021,1751,1771,1731,1746001,174
2023-06-011,1701,1791,1651,1761,4001,176
2023-05-311,1701,1701,1601,1601,8001,160
2023-05-301,1681,1771,1661,1731,6001,173
2023-05-291,1721,1831,1711,1711,5001,171
2023-05-261,1711,1781,1711,1719001,171
2023-05-251,1801,1801,1711,1789001,178
2023-05-241,1611,1701,1611,1701,7001,170
2023-05-231,1751,1821,1641,1642,8001,164
2023-05-221,1781,1781,1591,1754,5001,175
2023-05-191,1901,1901,1781,1782,5001,178
2023-05-181,1951,1951,1851,1854,0001,185
2023-05-171,1891,1891,1801,1862,0001,186
2023-05-161,1921,1961,1801,1802,1001,180
2023-05-151,1951,1991,1791,1837,9001,183
2023-05-121,1821,1891,1781,1788,8001,178
2023-05-111,1911,1911,1801,1822,6001,182
2023-05-101,1821,1901,1801,1852,2001,185
2023-05-091,1851,1911,1801,1857,7001,185
2023-05-081,1821,1821,1651,1809,8001,180
2023-05-021,1461,1521,1381,1523,8001,152
2023-05-011,1361,1451,1361,1392,2001,139
2023-04-281,1321,1391,1321,1381,0001,138
2023-04-271,1421,1431,1351,1355001,135
2023-04-261,1421,1421,1331,1416,5001,141
2023-04-251,1441,1451,1301,1432,8001,143
2023-04-241,1451,1451,1341,1411,3001,141
2023-04-211,1321,1351,1301,1352,1001,135
2023-04-201,1191,1271,1191,1262,8001,126
2023-04-191,1241,1251,1121,1256,6001,125
2023-04-181,1121,1251,1121,1255,1001,125
2023-04-171,1101,1131,1101,1129001,112
2023-04-141,1101,1181,1091,1101,7001,110
2023-04-131,1061,1141,1041,1143,5001,114
2023-04-121,1081,1091,1071,1071,0001,107
2023-04-111,0941,1081,0941,1081,1001,108
2023-04-101,1041,1091,0941,0946,8001,094
2023-04-071,0751,0801,0751,0772,2001,077
2023-04-061,0731,0811,0731,0736,4001,073
2023-04-051,0951,0981,0911,0911,3001,091
2023-04-041,1061,1061,0931,1001,4001,100
2023-04-031,1141,1141,1021,1051,9001,105
2023-03-311,1171,1171,1011,1052,3001,105
2023-03-301,0861,1011,0861,09744,8001,097
2023-03-291,1521,1651,1001,12422,6001,124
2023-03-281,1701,1701,1581,1601,3001,160
2023-03-271,1691,1701,1601,1702,6001,170
2023-03-241,1571,1571,1531,1568001,156
2023-03-231,1401,1551,1301,1552,2001,155
2023-03-221,1421,1561,1331,1405,4001,140
2023-03-201,1221,1341,1221,1271,9001,127
2023-03-171,1251,1341,1001,1208,7001,120
2023-03-161,1401,1401,1001,1156,3001,115
2023-03-151,1481,1601,1461,1461,4001,146
2023-03-141,1431,1431,1301,1303,6001,130
2023-03-131,1541,1621,1461,1474,5001,147
2023-03-101,1761,1781,1631,1715,5001,171
2023-03-091,1791,1801,1761,1762,0001,176
2023-03-081,1761,1811,1761,1803,6001,180
2023-03-071,1801,1801,1781,1803,2001,180
2023-03-061,1841,1841,1741,1793,1001,179
2023-03-031,1721,1781,1711,1773,3001,177
2023-03-021,1701,1751,1681,1741,1001,174
2023-03-011,1671,1741,1671,1731,9001,173
2023-02-281,1661,1701,1631,1702,3001,170
2023-02-271,1611,1681,1611,1682,9001,168
2023-02-241,1641,1641,1571,1612,1001,161
2023-02-221,1561,1601,1531,1601,0001,160
2023-02-211,1551,1621,1541,1622,6001,162
2023-02-201,1501,1581,1431,15312,2001,153
2023-02-171,1461,1561,1401,1504,5001,150
2023-02-161,1481,1481,1471,1475001,147
2023-02-151,1291,1491,1291,1402,5001,140
2023-02-141,1501,1631,1221,14113,6001,141
2023-02-131,1501,1691,1501,1618,3001,161
2023-02-101,1451,1551,1451,1502,4001,150
2023-02-091,1441,1501,1421,1451,7001,145
2023-02-081,1551,1571,1431,1526001,152
2023-02-071,1421,1541,1421,1542,6001,154
2023-02-061,1421,1451,1371,1442,4001,144
2023-02-031,1351,1401,1301,13010,3001,130
2023-02-021,1381,1381,1281,1303,4001,130
2023-02-011,1261,1351,1261,1301,9001,130
2023-01-311,1241,1281,1221,1272,2001,127
2023-01-301,1221,1221,1181,1183001,118
2023-01-271,1221,1271,1171,1183,1001,118
2023-01-261,1171,1221,1121,1222,9001,122
2023-01-251,1121,1171,1091,1174,5001,117
2023-01-241,1211,1211,1151,1202,3001,120
2023-01-231,1191,1271,1191,1201,9001,120
2023-01-201,1211,1251,1201,1248,3001,124
2023-01-191,1131,1211,1131,1214001,121
2023-01-181,1201,1211,1171,1201,3001,120
2023-01-171,1211,1211,1141,1211,4001,121
2023-01-161,0991,1261,0971,1216,6001,121
2023-01-131,1001,1101,0981,0991,3001,099
2023-01-121,1101,1111,0961,0961,7001,096
2023-01-111,1001,1141,1001,1102,1001,110
2023-01-101,1001,1101,1001,1004,4001,100
2023-01-061,0811,0991,0741,0992,3001,099
2023-01-051,0891,0901,0891,0893,8001,089
2023-01-041,0851,0901,0761,0896,0001,089

分割・併合履歴 ： なし