7670 オーウエル(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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 808 | 896 | 808 | 896 | 15,000 | 896 |
| 2025-04-08 | 791 | 823 | 790 | 816 | 12,900 | 816 |
| 2025-04-07 | 780 | 798 | 751 | 761 | 24,900 | 761 |
| 2025-04-04 | 881 | 881 | 802 | 857 | 30,900 | 857 |
| 2025-04-03 | 952 | 952 | 900 | 910 | 11,900 | 910 |
| 2025-04-02 | 951 | 962 | 951 | 961 | 4,100 | 961 |
| 2025-04-01 | 964 | 966 | 951 | 951 | 3,900 | 951 |
| 2025-03-31 | 971 | 975 | 950 | 964 | 7,700 | 964 |
| 2025-03-28 | 958 | 985 | 958 | 977 | 6,500 | 977 |
| 2025-03-27 | 999 | 999 | 988 | 995 | 7,400 | 995 |
| 2025-03-26 | 995 | 999 | 990 | 996 | 4,500 | 996 |
| 2025-03-25 | 994 | 995 | 990 | 995 | 4,600 | 995 |
| 2025-03-24 | 1,004 | 1,004 | 988 | 994 | 4,800 | 994 |
| 2025-03-21 | 991 | 996 | 990 | 996 | 4,200 | 996 |
| 2025-03-19 | 993 | 998 | 979 | 991 | 13,200 | 991 |
| 2025-03-18 | 995 | 1,005 | 992 | 993 | 6,000 | 993 |
| 2025-03-17 | 992 | 1,005 | 992 | 994 | 11,000 | 994 |
| 2025-03-14 | 971 | 990 | 970 | 988 | 3,300 | 988 |
| 2025-03-13 | 975 | 998 | 968 | 974 | 10,000 | 974 |
| 2025-03-12 | 974 | 985 | 973 | 973 | 5,100 | 973 |
| 2025-03-11 | 988 | 998 | 966 | 978 | 13,100 | 978 |
| 2025-03-10 | 980 | 990 | 980 | 990 | 2,700 | 990 |
| 2025-03-07 | 983 | 988 | 978 | 978 | 4,200 | 978 |
| 2025-03-06 | 977 | 994 | 977 | 983 | 6,800 | 983 |
| 2025-03-05 | 971 | 1,009 | 960 | 981 | 9,900 | 981 |
| 2025-03-04 | 994 | 999 | 985 | 986 | 8,500 | 986 |
| 2025-03-03 | 1,000 | 1,014 | 993 | 997 | 8,400 | 997 |
| 2025-02-28 | 1,009 | 1,020 | 990 | 993 | 10,500 | 993 |
| 2025-02-27 | 1,048 | 1,057 | 1,005 | 1,009 | 11,800 | 1,009 |
| 2025-02-26 | 1,079 | 1,080 | 1,040 | 1,041 | 21,300 | 1,041 |
| 2025-02-25 | 1,081 | 1,085 | 1,071 | 1,085 | 8,100 | 1,085 |
| 2025-02-21 | 1,094 | 1,098 | 1,053 | 1,073 | 9,100 | 1,073 |
| 2025-02-20 | 1,070 | 1,090 | 1,060 | 1,085 | 16,600 | 1,085 |
| 2025-02-19 | 1,076 | 1,076 | 1,058 | 1,062 | 6,500 | 1,062 |
| 2025-02-18 | 1,055 | 1,075 | 1,049 | 1,052 | 6,200 | 1,052 |
| 2025-02-17 | 1,039 | 1,059 | 1,039 | 1,054 | 7,100 | 1,054 |
| 2025-02-14 | 1,076 | 1,089 | 1,022 | 1,039 | 20,300 | 1,039 |
| 2025-02-13 | 1,089 | 1,099 | 1,075 | 1,083 | 10,900 | 1,083 |
| 2025-02-12 | 1,099 | 1,099 | 1,066 | 1,086 | 7,400 | 1,086 |
| 2025-02-10 | 1,090 | 1,120 | 1,073 | 1,077 | 18,300 | 1,077 |
| 2025-02-07 | 1,080 | 1,088 | 1,047 | 1,085 | 13,200 | 1,085 |
| 2025-02-06 | 1,022 | 1,099 | 1,020 | 1,077 | 17,800 | 1,077 |
| 2025-02-05 | 1,037 | 1,039 | 1,020 | 1,022 | 4,400 | 1,022 |
| 2025-02-04 | 1,012 | 1,039 | 1,009 | 1,039 | 17,900 | 1,039 |
| 2025-02-03 | 1,005 | 1,013 | 1,000 | 1,008 | 9,100 | 1,008 |
| 2025-01-31 | 1,003 | 1,006 | 1,000 | 1,000 | 4,800 | 1,000 |
| 2025-01-30 | 1,008 | 1,008 | 990 | 999 | 4,100 | 999 |
| 2025-01-29 | 995 | 1,007 | 992 | 1,001 | 10,800 | 1,001 |
| 2025-01-28 | 992 | 1,006 | 981 | 991 | 6,900 | 991 |
| 2025-01-27 | 996 | 1,011 | 992 | 996 | 15,800 | 996 |
| 2025-01-24 | 985 | 997 | 985 | 992 | 2,000 | 992 |
| 2025-01-23 | 1,001 | 1,001 | 987 | 987 | 7,900 | 987 |
| 2025-01-22 | 1,003 | 1,005 | 988 | 995 | 9,800 | 995 |
| 2025-01-21 | 1,004 | 1,004 | 993 | 1,000 | 7,000 | 1,000 |
| 2025-01-20 | 1,000 | 1,011 | 984 | 997 | 18,500 | 997 |
| 2025-01-17 | 1,007 | 1,007 | 980 | 998 | 9,300 | 998 |
| 2025-01-16 | 990 | 1,016 | 980 | 1,000 | 18,400 | 1,000 |
| 2025-01-15 | 1,014 | 1,014 | 975 | 980 | 18,300 | 980 |
| 2025-01-14 | 989 | 1,020 | 980 | 1,009 | 59,900 | 1,009 |
| 2025-01-10 | 912 | 1,046 | 900 | 953 | 109,400 | 953 |
| 2025-01-09 | 913 | 919 | 912 | 918 | 3,800 | 918 |
| 2025-01-08 | 907 | 918 | 905 | 918 | 7,200 | 918 |
| 2025-01-07 | 914 | 916 | 902 | 912 | 8,100 | 912 |
| 2025-01-06 | 927 | 932 | 915 | 919 | 6,900 | 919 |
分割・併合履歴 ： なし