7670 オーウエル(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 867 | 867 | 841 | 846 | 11,600 | 846 |
| 2024-11-21 | 865 | 865 | 843 | 848 | 20,500 | 848 |
| 2024-11-20 | 839 | 839 | 835 | 835 | 3,600 | 835 |
| 2024-11-19 | 835 | 837 | 832 | 834 | 9,400 | 834 |
| 2024-11-18 | 838 | 845 | 831 | 832 | 10,700 | 832 |
| 2024-11-15 | 847 | 848 | 838 | 839 | 10,300 | 839 |
| 2024-11-14 | 853 | 865 | 843 | 847 | 19,600 | 847 |
| 2024-11-13 | 858 | 867 | 855 | 862 | 5,600 | 862 |
| 2024-11-12 | 860 | 865 | 857 | 857 | 4,500 | 857 |
| 2024-11-11 | 877 | 877 | 850 | 860 | 9,900 | 860 |
| 2024-11-08 | 881 | 881 | 865 | 873 | 10,000 | 873 |
| 2024-11-07 | 882 | 885 | 877 | 877 | 1,800 | 877 |
| 2024-11-06 | 879 | 883 | 879 | 881 | 4,000 | 881 |
| 2024-11-05 | 875 | 877 | 870 | 875 | 1,300 | 875 |
| 2024-11-01 | 880 | 880 | 865 | 878 | 9,700 | 878 |
| 2024-10-31 | 890 | 890 | 884 | 885 | 900 | 885 |
| 2024-10-30 | 898 | 899 | 881 | 886 | 4,500 | 886 |
| 2024-10-29 | 885 | 890 | 875 | 890 | 5,900 | 890 |
| 2024-10-28 | 876 | 887 | 876 | 882 | 1,800 | 882 |
| 2024-10-25 | 890 | 890 | 875 | 876 | 6,000 | 876 |
| 2024-10-24 | 905 | 905 | 894 | 898 | 2,100 | 898 |
| 2024-10-23 | 916 | 916 | 899 | 912 | 4,200 | 912 |
| 2024-10-22 | 918 | 918 | 902 | 917 | 3,600 | 917 |
| 2024-10-21 | 921 | 921 | 903 | 917 | 5,400 | 917 |
| 2024-10-18 | 922 | 922 | 906 | 915 | 4,300 | 915 |
| 2024-10-17 | 924 | 924 | 914 | 924 | 3,800 | 924 |
| 2024-10-16 | 912 | 920 | 905 | 920 | 3,800 | 920 |
| 2024-10-15 | 922 | 927 | 906 | 925 | 7,400 | 925 |
| 2024-10-11 | 916 | 929 | 900 | 917 | 5,200 | 917 |
| 2024-10-10 | 900 | 929 | 900 | 911 | 7,800 | 911 |
| 2024-10-09 | 905 | 907 | 892 | 896 | 7,100 | 896 |
| 2024-10-08 | 900 | 910 | 890 | 899 | 7,200 | 899 |
| 2024-10-07 | 904 | 904 | 883 | 900 | 3,200 | 900 |
| 2024-10-04 | 874 | 904 | 872 | 889 | 11,500 | 889 |
| 2024-10-03 | 891 | 891 | 872 | 872 | 5,000 | 872 |
| 2024-10-02 | 878 | 891 | 877 | 889 | 1,700 | 889 |
| 2024-10-01 | 885 | 905 | 880 | 885 | 4,700 | 885 |
| 2024-09-30 | 872 | 889 | 865 | 885 | 14,800 | 885 |
| 2024-09-27 | 911 | 911 | 893 | 901 | 1,600 | 901 |
| 2024-09-26 | 919 | 919 | 906 | 914 | 3,100 | 914 |
| 2024-09-25 | 925 | 925 | 910 | 910 | 3,500 | 910 |
| 2024-09-24 | 920 | 920 | 907 | 910 | 4,500 | 910 |
| 2024-09-20 | 910 | 915 | 900 | 908 | 8,700 | 908 |
| 2024-09-19 | 881 | 910 | 875 | 910 | 5,900 | 910 |
| 2024-09-18 | 883 | 888 | 873 | 881 | 2,000 | 881 |
| 2024-09-17 | 887 | 888 | 870 | 888 | 1,900 | 888 |
| 2024-09-13 | 864 | 881 | 864 | 881 | 1,700 | 881 |
| 2024-09-12 | 860 | 883 | 860 | 879 | 3,500 | 879 |
| 2024-09-11 | 886 | 894 | 857 | 857 | 7,800 | 857 |
| 2024-09-10 | 903 | 903 | 884 | 893 | 4,400 | 893 |
| 2024-09-09 | 881 | 908 | 839 | 908 | 26,200 | 908 |
| 2024-09-06 | 912 | 912 | 884 | 884 | 10,700 | 884 |
| 2024-09-05 | 906 | 919 | 888 | 905 | 30,000 | 905 |
| 2024-09-04 | 917 | 928 | 910 | 915 | 9,700 | 915 |
| 2024-09-03 | 884 | 934 | 884 | 932 | 9,000 | 932 |
| 2024-09-02 | 895 | 895 | 884 | 884 | 3,700 | 884 |
| 2024-08-30 | 887 | 897 | 887 | 888 | 3,800 | 888 |
| 2024-08-29 | 888 | 888 | 881 | 885 | 1,400 | 885 |
| 2024-08-28 | 889 | 889 | 880 | 888 | 4,100 | 888 |
| 2024-08-27 | 881 | 897 | 874 | 890 | 4,700 | 890 |
| 2024-08-26 | 889 | 889 | 881 | 881 | 3,900 | 881 |
| 2024-08-23 | 892 | 892 | 882 | 889 | 3,300 | 889 |
| 2024-08-22 | 904 | 904 | 885 | 892 | 8,600 | 892 |
| 2024-08-21 | 904 | 905 | 900 | 900 | 6,600 | 900 |
| 2024-08-20 | 909 | 911 | 900 | 902 | 6,500 | 902 |
| 2024-08-19 | 886 | 904 | 886 | 896 | 3,300 | 896 |
| 2024-08-16 | 885 | 901 | 881 | 886 | 4,900 | 886 |
| 2024-08-15 | 885 | 889 | 881 | 885 | 3,900 | 885 |
| 2024-08-14 | 882 | 897 | 876 | 885 | 6,800 | 885 |
| 2024-08-13 | 855 | 901 | 849 | 894 | 14,300 | 894 |
| 2024-08-09 | 803 | 830 | 803 | 825 | 11,600 | 825 |
| 2024-08-08 | 804 | 843 | 793 | 807 | 7,800 | 807 |
| 2024-08-07 | 758 | 844 | 758 | 828 | 21,000 | 828 |
| 2024-08-06 | 755 | 783 | 740 | 758 | 28,400 | 758 |
| 2024-08-05 | 801 | 801 | 710 | 710 | 54,200 | 710 |
| 2024-08-02 | 869 | 871 | 826 | 846 | 49,800 | 846 |
| 2024-08-01 | 944 | 944 | 889 | 902 | 41,500 | 902 |
| 2024-07-31 | 937 | 945 | 930 | 945 | 10,200 | 945 |
| 2024-07-30 | 952 | 959 | 939 | 941 | 7,000 | 941 |
| 2024-07-29 | 958 | 960 | 943 | 951 | 11,400 | 951 |
| 2024-07-26 | 960 | 960 | 940 | 946 | 16,700 | 946 |
| 2024-07-25 | 967 | 984 | 955 | 963 | 14,800 | 963 |
| 2024-07-24 | 1,000 | 1,000 | 976 | 990 | 13,300 | 990 |
| 2024-07-23 | 1,018 | 1,020 | 1,002 | 1,007 | 27,900 | 1,007 |
| 2024-07-22 | 996 | 1,002 | 981 | 999 | 30,400 | 999 |
| 2024-07-19 | 987 | 987 | 977 | 981 | 22,300 | 981 |
| 2024-07-18 | 989 | 992 | 983 | 992 | 13,500 | 992 |
| 2024-07-17 | 988 | 995 | 985 | 993 | 10,200 | 993 |
| 2024-07-16 | 977 | 989 | 974 | 985 | 9,600 | 985 |
| 2024-07-12 | 976 | 977 | 966 | 966 | 3,500 | 966 |
| 2024-07-11 | 979 | 979 | 966 | 971 | 4,400 | 971 |
| 2024-07-10 | 966 | 974 | 962 | 968 | 6,300 | 968 |
| 2024-07-09 | 970 | 972 | 962 | 966 | 9,000 | 966 |
| 2024-07-08 | 989 | 989 | 964 | 965 | 10,400 | 965 |
| 2024-07-05 | 989 | 989 | 962 | 974 | 13,300 | 974 |
| 2024-07-04 | 998 | 998 | 981 | 982 | 7,500 | 982 |
| 2024-07-03 | 1,002 | 1,002 | 981 | 993 | 16,500 | 993 |
| 2024-07-02 | 998 | 998 | 990 | 992 | 7,000 | 992 |
| 2024-07-01 | 995 | 995 | 979 | 986 | 8,800 | 986 |
| 2024-06-28 | 980 | 990 | 974 | 974 | 16,900 | 974 |
| 2024-06-27 | 1,000 | 1,000 | 986 | 990 | 6,500 | 990 |
| 2024-06-26 | 976 | 998 | 970 | 997 | 11,300 | 997 |
| 2024-06-25 | 974 | 975 | 962 | 968 | 6,900 | 968 |
| 2024-06-24 | 976 | 979 | 959 | 965 | 8,700 | 965 |
| 2024-06-21 | 958 | 963 | 955 | 963 | 5,300 | 963 |
| 2024-06-20 | 947 | 951 | 945 | 951 | 5,100 | 951 |
| 2024-06-19 | 947 | 950 | 940 | 949 | 3,400 | 949 |
| 2024-06-18 | 950 | 953 | 943 | 948 | 3,300 | 948 |
| 2024-06-17 | 954 | 954 | 940 | 949 | 6,100 | 949 |
| 2024-06-14 | 940 | 948 | 936 | 940 | 3,300 | 940 |
| 2024-06-13 | 955 | 955 | 933 | 943 | 9,400 | 943 |
| 2024-06-12 | 940 | 946 | 936 | 944 | 4,400 | 944 |
| 2024-06-11 | 933 | 963 | 933 | 944 | 10,000 | 944 |
| 2024-06-10 | 927 | 932 | 925 | 926 | 4,400 | 926 |
| 2024-06-07 | 919 | 930 | 919 | 922 | 3,900 | 922 |
| 2024-06-06 | 921 | 924 | 919 | 920 | 3,100 | 920 |
| 2024-06-05 | 919 | 919 | 917 | 918 | 3,600 | 918 |
| 2024-06-04 | 921 | 921 | 912 | 919 | 5,700 | 919 |
| 2024-06-03 | 921 | 924 | 915 | 921 | 4,000 | 921 |
| 2024-05-31 | 907 | 926 | 900 | 915 | 14,200 | 915 |
| 2024-05-30 | 911 | 911 | 900 | 910 | 7,800 | 910 |
| 2024-05-29 | 931 | 931 | 911 | 912 | 7,100 | 912 |
| 2024-05-28 | 911 | 924 | 911 | 916 | 7,100 | 916 |
| 2024-05-27 | 937 | 937 | 911 | 918 | 13,500 | 918 |
| 2024-05-24 | 930 | 930 | 915 | 925 | 5,200 | 925 |
| 2024-05-23 | 932 | 932 | 919 | 928 | 11,500 | 928 |
| 2024-05-22 | 954 | 954 | 932 | 932 | 10,500 | 932 |
| 2024-05-21 | 944 | 953 | 940 | 941 | 9,000 | 941 |
| 2024-05-20 | 945 | 949 | 931 | 931 | 11,700 | 931 |
| 2024-05-17 | 906 | 937 | 906 | 934 | 16,600 | 934 |
| 2024-05-16 | 941 | 941 | 901 | 906 | 34,700 | 906 |
| 2024-05-15 | 1,014 | 1,014 | 941 | 944 | 163,600 | 944 |
| 2024-05-14 | 1,020 | 1,025 | 1,013 | 1,025 | 9,600 | 1,025 |
| 2024-05-13 | 1,025 | 1,025 | 1,010 | 1,017 | 11,100 | 1,017 |
| 2024-05-10 | 1,024 | 1,025 | 1,012 | 1,016 | 6,800 | 1,016 |
| 2024-05-09 | 1,048 | 1,048 | 1,015 | 1,017 | 17,100 | 1,017 |
| 2024-05-08 | 1,043 | 1,054 | 1,035 | 1,046 | 5,400 | 1,046 |
| 2024-05-07 | 1,054 | 1,057 | 1,047 | 1,050 | 2,200 | 1,050 |
| 2024-05-02 | 1,042 | 1,044 | 1,030 | 1,040 | 4,300 | 1,040 |
| 2024-05-01 | 1,038 | 1,044 | 1,030 | 1,043 | 2,800 | 1,043 |
| 2024-04-30 | 1,041 | 1,044 | 1,024 | 1,038 | 8,600 | 1,038 |
| 2024-04-26 | 1,035 | 1,042 | 1,020 | 1,033 | 5,400 | 1,033 |
| 2024-04-25 | 1,054 | 1,054 | 1,030 | 1,032 | 9,800 | 1,032 |
| 2024-04-24 | 1,060 | 1,065 | 1,057 | 1,065 | 3,500 | 1,065 |
| 2024-04-23 | 1,062 | 1,062 | 1,041 | 1,045 | 6,000 | 1,045 |
| 2024-04-22 | 1,057 | 1,062 | 1,031 | 1,035 | 14,800 | 1,035 |
| 2024-04-19 | 1,054 | 1,056 | 1,019 | 1,027 | 22,000 | 1,027 |
| 2024-04-18 | 1,041 | 1,080 | 1,033 | 1,066 | 9,000 | 1,066 |
| 2024-04-17 | 1,034 | 1,052 | 1,018 | 1,045 | 15,700 | 1,045 |
| 2024-04-16 | 1,057 | 1,059 | 1,035 | 1,040 | 23,600 | 1,040 |
| 2024-04-15 | 1,081 | 1,081 | 1,051 | 1,076 | 17,900 | 1,076 |
| 2024-04-12 | 1,091 | 1,092 | 1,075 | 1,081 | 6,400 | 1,081 |
| 2024-04-11 | 1,089 | 1,089 | 1,072 | 1,083 | 13,000 | 1,083 |
| 2024-04-10 | 1,070 | 1,090 | 1,069 | 1,090 | 8,000 | 1,090 |
| 2024-04-09 | 1,084 | 1,087 | 1,071 | 1,077 | 11,400 | 1,077 |
| 2024-04-08 | 1,071 | 1,093 | 1,071 | 1,084 | 10,700 | 1,084 |
| 2024-04-05 | 1,067 | 1,087 | 1,051 | 1,071 | 19,400 | 1,071 |
| 2024-04-04 | 1,101 | 1,104 | 1,080 | 1,089 | 14,600 | 1,089 |
| 2024-04-03 | 1,072 | 1,112 | 1,065 | 1,100 | 33,100 | 1,100 |
| 2024-04-02 | 1,134 | 1,137 | 1,061 | 1,063 | 54,300 | 1,063 |
| 2024-04-01 | 1,171 | 1,195 | 1,131 | 1,131 | 23,300 | 1,131 |
| 2024-03-29 | 1,178 | 1,181 | 1,136 | 1,159 | 23,400 | 1,159 |
| 2024-03-28 | 1,177 | 1,199 | 1,112 | 1,171 | 26,600 | 1,171 |
| 2024-03-27 | 1,225 | 1,238 | 1,211 | 1,220 | 23,200 | 1,220 |
| 2024-03-26 | 1,235 | 1,250 | 1,221 | 1,221 | 28,100 | 1,221 |
| 2024-03-25 | 1,242 | 1,296 | 1,235 | 1,250 | 50,800 | 1,250 |
| 2024-03-22 | 1,275 | 1,298 | 1,225 | 1,230 | 64,100 | 1,230 |
| 2024-03-21 | 1,222 | 1,263 | 1,203 | 1,249 | 36,200 | 1,249 |
| 2024-03-19 | 1,211 | 1,211 | 1,180 | 1,203 | 31,800 | 1,203 |
| 2024-03-18 | 1,231 | 1,231 | 1,197 | 1,211 | 23,600 | 1,211 |
| 2024-03-15 | 1,170 | 1,199 | 1,170 | 1,171 | 17,000 | 1,171 |
| 2024-03-14 | 1,155 | 1,178 | 1,155 | 1,170 | 12,900 | 1,170 |
| 2024-03-13 | 1,210 | 1,220 | 1,155 | 1,155 | 52,500 | 1,155 |
| 2024-03-12 | 1,130 | 1,190 | 1,115 | 1,190 | 54,300 | 1,190 |
| 2024-03-11 | 1,105 | 1,158 | 1,095 | 1,127 | 51,800 | 1,127 |
| 2024-03-08 | 1,071 | 1,118 | 1,070 | 1,105 | 32,200 | 1,105 |
| 2024-03-07 | 1,066 | 1,090 | 1,061 | 1,082 | 34,400 | 1,082 |
| 2024-03-06 | 1,014 | 1,055 | 1,014 | 1,052 | 26,700 | 1,052 |
| 2024-03-05 | 1,021 | 1,037 | 1,011 | 1,029 | 17,500 | 1,029 |
| 2024-03-04 | 1,077 | 1,080 | 1,025 | 1,026 | 65,700 | 1,026 |
| 2024-03-01 | 1,005 | 1,080 | 997 | 1,047 | 150,700 | 1,047 |
| 2024-02-29 | 1,005 | 1,010 | 999 | 1,005 | 13,000 | 1,005 |
| 2024-02-28 | 1,017 | 1,017 | 1,005 | 1,012 | 19,400 | 1,012 |
| 2024-02-27 | 1,016 | 1,024 | 1,006 | 1,009 | 19,400 | 1,009 |
| 2024-02-26 | 990 | 1,008 | 990 | 1,000 | 20,600 | 1,000 |
| 2024-02-22 | 1,010 | 1,020 | 988 | 989 | 16,800 | 989 |
| 2024-02-21 | 1,010 | 1,010 | 992 | 998 | 12,400 | 998 |
| 2024-02-20 | 1,000 | 1,030 | 999 | 1,000 | 22,800 | 1,000 |
| 2024-02-19 | 985 | 1,028 | 980 | 1,014 | 59,200 | 1,014 |
| 2024-02-16 | 953 | 989 | 947 | 970 | 67,600 | 970 |
| 2024-02-15 | 930 | 946 | 912 | 941 | 51,300 | 941 |
| 2024-02-14 | 918 | 935 | 892 | 929 | 114,000 | 929 |
| 2024-02-13 | 874 | 889 | 864 | 889 | 48,400 | 889 |
| 2024-02-09 | 870 | 873 | 867 | 869 | 3,800 | 869 |
| 2024-02-08 | 875 | 875 | 862 | 871 | 6,700 | 871 |
| 2024-02-07 | 872 | 873 | 862 | 873 | 4,800 | 873 |
| 2024-02-06 | 873 | 873 | 863 | 870 | 3,000 | 870 |
| 2024-02-05 | 869 | 871 | 861 | 871 | 4,600 | 871 |
| 2024-02-02 | 873 | 873 | 860 | 869 | 12,200 | 869 |
| 2024-02-01 | 877 | 879 | 874 | 874 | 4,700 | 874 |
| 2024-01-31 | 863 | 880 | 857 | 880 | 18,100 | 880 |
| 2024-01-30 | 865 | 865 | 858 | 863 | 4,600 | 863 |
| 2024-01-29 | 868 | 868 | 860 | 862 | 17,800 | 862 |
| 2024-01-26 | 874 | 874 | 855 | 862 | 21,900 | 862 |
| 2024-01-25 | 835 | 874 | 835 | 874 | 66,600 | 874 |
| 2024-01-24 | 834 | 836 | 830 | 834 | 5,700 | 834 |
| 2024-01-23 | 837 | 837 | 829 | 834 | 10,200 | 834 |
| 2024-01-22 | 838 | 838 | 825 | 832 | 12,800 | 832 |
| 2024-01-19 | 837 | 837 | 827 | 831 | 12,000 | 831 |
| 2024-01-18 | 823 | 835 | 823 | 835 | 11,500 | 835 |
| 2024-01-17 | 836 | 839 | 826 | 828 | 14,300 | 828 |
| 2024-01-16 | 831 | 836 | 817 | 836 | 14,700 | 836 |
| 2024-01-15 | 822 | 844 | 822 | 831 | 25,700 | 831 |
| 2024-01-12 | 816 | 820 | 812 | 815 | 9,000 | 815 |
| 2024-01-11 | 827 | 827 | 816 | 816 | 28,000 | 816 |
| 2024-01-10 | 833 | 833 | 826 | 832 | 11,500 | 832 |
| 2024-01-09 | 830 | 843 | 830 | 834 | 22,900 | 834 |
| 2024-01-05 | 820 | 828 | 817 | 828 | 22,300 | 828 |
| 2024-01-04 | 813 | 826 | 809 | 822 | 19,600 | 822 |
分割・併合履歴 ： なし
