7699 オムニ・プラス・システム 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 692 | 707 | 678 | 680 | 22,800 | 680 |
| 2024-12-02 | 654 | 687 | 654 | 687 | 10,400 | 687 |
| 2024-11-29 | 640 | 664 | 638 | 664 | 14,700 | 664 |
| 2024-11-28 | 633 | 650 | 618 | 650 | 13,000 | 650 |
| 2024-11-27 | 618 | 640 | 617 | 623 | 22,200 | 623 |
| 2024-11-26 | 635 | 636 | 617 | 623 | 8,000 | 623 |
| 2024-11-25 | 627 | 640 | 620 | 635 | 10,600 | 635 |
| 2024-11-22 | 634 | 640 | 616 | 620 | 16,600 | 620 |
| 2024-11-21 | 666 | 666 | 618 | 634 | 12,800 | 634 |
| 2024-11-20 | 662 | 671 | 642 | 642 | 18,100 | 642 |
| 2024-11-19 | 710 | 714 | 652 | 692 | 40,300 | 692 |
| 2024-11-18 | 625 | 706 | 625 | 687 | 63,300 | 687 |
| 2024-11-15 | 599 | 646 | 596 | 610 | 151,800 | 610 |
| 2024-11-14 | 543 | 546 | 538 | 546 | 900 | 546 |
| 2024-11-13 | 545 | 545 | 545 | 545 | 800 | 545 |
| 2024-11-12 | - | - | - | 546 | - | 546 |
| 2024-11-11 | - | - | - | 546 | - | 546 |
| 2024-11-08 | - | - | - | 546 | - | 546 |
| 2024-11-07 | - | - | - | 546 | - | 546 |
| 2024-11-06 | 539 | 546 | 539 | 546 | 1,400 | 546 |
| 2024-11-05 | 529 | 539 | 529 | 534 | 1,200 | 534 |
| 2024-11-01 | 532 | 532 | 530 | 530 | 1,700 | 530 |
| 2024-10-31 | 530 | 532 | 529 | 532 | 4,200 | 532 |
| 2024-10-30 | 522 | 531 | 522 | 525 | 1,400 | 525 |
| 2024-10-29 | 516 | 522 | 516 | 522 | 8,000 | 522 |
| 2024-10-28 | 519 | 520 | 502 | 516 | 7,900 | 516 |
| 2024-10-25 | 535 | 535 | 529 | 529 | 300 | 529 |
| 2024-10-24 | - | - | - | 535 | - | 535 |
| 2024-10-23 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2024-10-22 | 537 | 537 | 537 | 537 | 100 | 537 |
| 2024-10-21 | 537 | 537 | 537 | 537 | 100 | 537 |
| 2024-10-18 | 535 | 540 | 531 | 537 | 4,100 | 537 |
| 2024-10-17 | 531 | 531 | 530 | 530 | 1,500 | 530 |
| 2024-10-16 | 539 | 539 | 529 | 532 | 1,800 | 532 |
| 2024-10-15 | 540 | 540 | 537 | 537 | 1,500 | 537 |
| 2024-10-11 | 539 | 542 | 539 | 539 | 800 | 539 |
| 2024-10-10 | 544 | 545 | 543 | 545 | 600 | 545 |
| 2024-10-09 | 540 | 545 | 540 | 540 | 1,000 | 540 |
| 2024-10-08 | 549 | 549 | 549 | 549 | 100 | 549 |
| 2024-10-07 | 539 | 550 | 539 | 550 | 1,600 | 550 |
| 2024-10-04 | - | - | - | 548 | - | 548 |
| 2024-10-03 | - | - | - | 548 | - | 548 |
| 2024-10-02 | 535 | 548 | 531 | 548 | 1,800 | 548 |
| 2024-10-01 | 534 | 534 | 534 | 534 | 2,400 | 534 |
| 2024-09-30 | 539 | 539 | 531 | 531 | 700 | 531 |
| 2024-09-27 | 545 | 548 | 539 | 539 | 400 | 539 |
| 2024-09-26 | 545 | 545 | 545 | 545 | 100 | 545 |
| 2024-09-25 | - | - | - | 535 | - | 535 |
| 2024-09-24 | - | - | - | 535 | - | 535 |
| 2024-09-20 | 537 | 537 | 535 | 535 | 900 | 535 |
| 2024-09-19 | 538 | 538 | 538 | 538 | 200 | 538 |
| 2024-09-18 | 538 | 538 | 538 | 538 | 400 | 538 |
| 2024-09-17 | 531 | 532 | 529 | 529 | 3,700 | 529 |
| 2024-09-13 | 540 | 546 | 538 | 539 | 2,600 | 539 |
| 2024-09-12 | 541 | 549 | 529 | 549 | 2,400 | 549 |
| 2024-09-11 | - | - | - | 540 | - | 540 |
| 2024-09-10 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2024-09-09 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2024-09-06 | 537 | 539 | 537 | 539 | 900 | 539 |
| 2024-09-05 | 538 | 539 | 531 | 531 | 3,500 | 531 |
| 2024-09-04 | 537 | 542 | 533 | 537 | 2,400 | 537 |
| 2024-09-03 | 543 | 543 | 543 | 543 | 100 | 543 |
| 2024-09-02 | 557 | 557 | 539 | 539 | 3,800 | 539 |
| 2024-08-30 | 555 | 566 | 554 | 555 | 7,300 | 555 |
| 2024-08-29 | 554 | 555 | 554 | 554 | 7,200 | 554 |
| 2024-08-28 | 556 | 566 | 555 | 555 | 14,100 | 555 |
| 2024-08-27 | 565 | 567 | 556 | 556 | 4,300 | 556 |
| 2024-08-26 | 559 | 559 | 559 | 559 | 900 | 559 |
| 2024-08-23 | 555 | 557 | 555 | 555 | 1,200 | 555 |
| 2024-08-22 | 555 | 555 | 550 | 553 | 1,500 | 553 |
| 2024-08-21 | 541 | 555 | 541 | 555 | 1,300 | 555 |
| 2024-08-20 | 539 | 554 | 539 | 550 | 1,800 | 550 |
| 2024-08-19 | 543 | 546 | 537 | 537 | 3,300 | 537 |
| 2024-08-16 | 555 | 555 | 537 | 539 | 10,000 | 539 |
| 2024-08-15 | 557 | 571 | 534 | 551 | 33,900 | 551 |
| 2024-08-14 | 500 | 500 | 491 | 491 | 2,500 | 491 |
| 2024-08-13 | 488 | 500 | 488 | 500 | 4,200 | 500 |
| 2024-08-09 | 488 | 499 | 488 | 495 | 1,100 | 495 |
| 2024-08-08 | - | - | - | 496 | - | 496 |
| 2024-08-07 | 490 | 496 | 478 | 496 | 3,600 | 496 |
| 2024-08-06 | 483 | 500 | 482 | 482 | 4,600 | 482 |
| 2024-08-05 | 503 | 503 | 474 | 474 | 8,700 | 474 |
| 2024-08-02 | 511 | 512 | 503 | 510 | 2,200 | 510 |
| 2024-08-01 | 511 | 511 | 511 | 511 | 500 | 511 |
| 2024-07-31 | 507 | 522 | 507 | 522 | 1,500 | 522 |
| 2024-07-30 | 511 | 521 | 511 | 521 | 200 | 521 |
| 2024-07-29 | - | - | - | 512 | - | 512 |
| 2024-07-26 | 508 | 521 | 508 | 512 | 400 | 512 |
| 2024-07-25 | 512 | 513 | 510 | 510 | 1,300 | 510 |
| 2024-07-24 | 516 | 516 | 512 | 516 | 400 | 516 |
| 2024-07-23 | - | - | - | 519 | - | 519 |
| 2024-07-22 | 515 | 519 | 515 | 519 | 400 | 519 |
| 2024-07-19 | 515 | 515 | 515 | 515 | 1,100 | 515 |
| 2024-07-18 | 517 | 517 | 516 | 516 | 400 | 516 |
| 2024-07-17 | 520 | 520 | 517 | 517 | 500 | 517 |
| 2024-07-16 | 514 | 520 | 514 | 520 | 1,300 | 520 |
| 2024-07-12 | 512 | 514 | 512 | 513 | 500 | 513 |
| 2024-07-11 | 511 | 517 | 511 | 517 | 1,800 | 517 |
| 2024-07-10 | 518 | 519 | 515 | 515 | 600 | 515 |
| 2024-07-09 | 516 | 520 | 516 | 520 | 200 | 520 |
| 2024-07-08 | 520 | 520 | 517 | 517 | 900 | 517 |
| 2024-07-05 | 521 | 521 | 520 | 520 | 600 | 520 |
| 2024-07-04 | 525 | 529 | 520 | 521 | 2,700 | 521 |
| 2024-07-03 | 518 | 521 | 518 | 521 | 600 | 521 |
| 2024-07-02 | 529 | 529 | 516 | 516 | 1,100 | 516 |
| 2024-07-01 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2024-06-28 | 520 | 520 | 518 | 518 | 800 | 518 |
| 2024-06-27 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2024-06-26 | 519 | 519 | 515 | 515 | 1,000 | 515 |
| 2024-06-25 | 516 | 517 | 516 | 517 | 200 | 517 |
| 2024-06-24 | 514 | 516 | 514 | 516 | 200 | 516 |
| 2024-06-21 | 512 | 515 | 509 | 515 | 2,100 | 515 |
| 2024-06-20 | 511 | 513 | 511 | 513 | 800 | 513 |
| 2024-06-19 | 520 | 521 | 520 | 521 | 300 | 521 |
| 2024-06-18 | - | - | - | 519 | - | 519 |
| 2024-06-17 | 519 | 519 | 519 | 519 | 5,900 | 519 |
| 2024-06-14 | - | - | - | 519 | - | 519 |
| 2024-06-13 | - | - | - | 519 | - | 519 |
| 2024-06-12 | 511 | 519 | 511 | 519 | 3,600 | 519 |
| 2024-06-11 | 514 | 515 | 511 | 515 | 2,600 | 515 |
| 2024-06-10 | 514 | 514 | 513 | 514 | 1,500 | 514 |
| 2024-06-07 | - | - | - | 518 | - | 518 |
| 2024-06-06 | 520 | 520 | 518 | 518 | 600 | 518 |
| 2024-06-05 | 517 | 517 | 517 | 517 | 100 | 517 |
| 2024-06-04 | 515 | 517 | 515 | 517 | 200 | 517 |
| 2024-06-03 | - | - | - | 512 | - | 512 |
| 2024-05-31 | - | - | - | 512 | - | 512 |
| 2024-05-30 | 512 | 512 | 512 | 512 | 100 | 512 |
| 2024-05-29 | 519 | 519 | 510 | 510 | 2,200 | 510 |
| 2024-05-28 | 519 | 519 | 519 | 519 | 1,600 | 519 |
| 2024-05-27 | 521 | 521 | 510 | 519 | 5,100 | 519 |
| 2024-05-24 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2024-05-23 | 525 | 525 | 525 | 525 | 200 | 525 |
| 2024-05-22 | 519 | 524 | 519 | 524 | 200 | 524 |
| 2024-05-21 | 521 | 521 | 520 | 520 | 1,000 | 520 |
| 2024-05-20 | 529 | 539 | 518 | 518 | 1,800 | 518 |
| 2024-05-17 | 530 | 530 | 529 | 529 | 500 | 529 |
| 2024-05-16 | 522 | 525 | 522 | 525 | 400 | 525 |
| 2024-05-15 | 526 | 526 | 519 | 522 | 4,000 | 522 |
| 2024-05-14 | 533 | 533 | 533 | 533 | 100 | 533 |
| 2024-05-13 | 535 | 536 | 535 | 535 | 2,600 | 535 |
| 2024-05-10 | 538 | 539 | 538 | 539 | 600 | 539 |
| 2024-05-09 | 534 | 534 | 534 | 534 | 100 | 534 |
| 2024-05-08 | 534 | 534 | 534 | 534 | 200 | 534 |
| 2024-05-07 | 529 | 530 | 529 | 530 | 1,400 | 530 |
| 2024-05-02 | 529 | 529 | 529 | 529 | 100 | 529 |
| 2024-05-01 | 540 | 540 | 529 | 530 | 1,500 | 530 |
| 2024-04-30 | 529 | 530 | 529 | 530 | 700 | 530 |
| 2024-04-26 | 520 | 529 | 520 | 525 | 2,100 | 525 |
| 2024-04-25 | 519 | 520 | 518 | 518 | 500 | 518 |
| 2024-04-24 | 528 | 528 | 519 | 519 | 3,200 | 519 |
| 2024-04-23 | - | - | - | 524 | - | 524 |
| 2024-04-22 | 522 | 524 | 522 | 524 | 300 | 524 |
| 2024-04-19 | 522 | 522 | 518 | 522 | 900 | 522 |
| 2024-04-18 | 527 | 530 | 527 | 530 | 300 | 530 |
| 2024-04-17 | 522 | 526 | 522 | 526 | 700 | 526 |
| 2024-04-16 | 526 | 531 | 520 | 522 | 5,000 | 522 |
| 2024-04-15 | 542 | 542 | 542 | 542 | 200 | 542 |
| 2024-04-12 | 556 | 558 | 542 | 542 | 2,100 | 542 |
| 2024-04-11 | 546 | 556 | 540 | 556 | 1,400 | 556 |
| 2024-04-10 | 554 | 560 | 549 | 550 | 3,100 | 550 |
| 2024-04-09 | 536 | 585 | 535 | 555 | 16,400 | 555 |
| 2024-04-08 | 533 | 534 | 531 | 534 | 500 | 534 |
| 2024-04-05 | 523 | 533 | 520 | 533 | 2,600 | 533 |
| 2024-04-04 | 524 | 531 | 524 | 531 | 900 | 531 |
| 2024-04-03 | 547 | 547 | 534 | 534 | 800 | 534 |
| 2024-04-02 | 520 | 548 | 520 | 542 | 4,700 | 542 |
| 2024-04-01 | 525 | 529 | 525 | 529 | 1,500 | 529 |
| 2024-03-29 | 520 | 539 | 520 | 535 | 3,300 | 535 |
| 2024-03-28 | 523 | 528 | 520 | 520 | 1,300 | 520 |
| 2024-03-27 | 523 | 533 | 523 | 528 | 1,600 | 528 |
| 2024-03-26 | 536 | 536 | 523 | 523 | 2,100 | 523 |
| 2024-03-25 | 528 | 537 | 525 | 536 | 3,800 | 536 |
| 2024-03-22 | 528 | 535 | 526 | 528 | 1,700 | 528 |
| 2024-03-21 | 528 | 531 | 528 | 529 | 2,400 | 529 |
| 2024-03-19 | 530 | 531 | 525 | 525 | 3,000 | 525 |
| 2024-03-18 | 531 | 537 | 528 | 530 | 5,800 | 530 |
| 2024-03-15 | 538 | 538 | 538 | 538 | 200 | 538 |
| 2024-03-14 | 550 | 550 | 539 | 549 | 1,100 | 549 |
| 2024-03-13 | 535 | 549 | 529 | 549 | 2,100 | 549 |
| 2024-03-12 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2024-03-11 | 526 | 530 | 526 | 526 | 3,300 | 526 |
| 2024-03-08 | 535 | 553 | 535 | 553 | 2,000 | 553 |
| 2024-03-07 | 539 | 539 | 536 | 536 | 600 | 536 |
| 2024-03-06 | 530 | 557 | 519 | 538 | 17,600 | 538 |
| 2024-03-05 | 541 | 550 | 535 | 536 | 3,500 | 536 |
| 2024-03-04 | 549 | 550 | 544 | 544 | 2,000 | 544 |
| 2024-03-01 | 548 | 549 | 548 | 548 | 400 | 548 |
| 2024-02-29 | 560 | 561 | 550 | 551 | 1,000 | 551 |
| 2024-02-28 | 546 | 563 | 546 | 553 | 1,600 | 553 |
| 2024-02-27 | 551 | 564 | 551 | 555 | 7,400 | 555 |
| 2024-02-26 | 564 | 567 | 545 | 547 | 5,700 | 547 |
| 2024-02-22 | 544 | 565 | 539 | 565 | 9,900 | 565 |
| 2024-02-21 | 548 | 560 | 537 | 560 | 5,500 | 560 |
| 2024-02-20 | 533 | 545 | 532 | 545 | 4,500 | 545 |
| 2024-02-19 | 535 | 558 | 535 | 545 | 2,800 | 545 |
| 2024-02-16 | 526 | 550 | 526 | 535 | 11,800 | 535 |
| 2024-02-15 | 560 | 560 | 521 | 521 | 11,900 | 521 |
| 2024-02-14 | 570 | 570 | 534 | 550 | 10,300 | 550 |
| 2024-02-13 | 502 | 595 | 500 | 570 | 57,100 | 570 |
| 2024-02-09 | 500 | 505 | 500 | 505 | 1,500 | 505 |
| 2024-02-08 | 499 | 504 | 499 | 504 | 1,700 | 504 |
| 2024-02-07 | 503 | 503 | 500 | 501 | 900 | 501 |
| 2024-02-06 | 505 | 505 | 499 | 503 | 1,100 | 503 |
| 2024-02-05 | 504 | 505 | 504 | 505 | 200 | 505 |
| 2024-02-02 | 503 | 504 | 500 | 504 | 2,600 | 504 |
| 2024-02-01 | 500 | 503 | 499 | 503 | 4,000 | 503 |
| 2024-01-31 | 503 | 503 | 503 | 503 | 300 | 503 |
| 2024-01-30 | 506 | 508 | 504 | 508 | 800 | 508 |
| 2024-01-29 | 505 | 506 | 504 | 506 | 1,900 | 506 |
| 2024-01-26 | 504 | 505 | 504 | 504 | 900 | 504 |
| 2024-01-25 | 505 | 505 | 504 | 504 | 1,000 | 504 |
| 2024-01-24 | 506 | 510 | 506 | 510 | 1,100 | 510 |
| 2024-01-23 | 510 | 512 | 505 | 505 | 1,100 | 505 |
| 2024-01-22 | 512 | 512 | 507 | 510 | 2,600 | 510 |
| 2024-01-19 | 504 | 512 | 504 | 512 | 1,400 | 512 |
| 2024-01-18 | 514 | 514 | 503 | 503 | 2,400 | 503 |
| 2024-01-17 | 510 | 519 | 510 | 514 | 1,500 | 514 |
| 2024-01-16 | 508 | 510 | 508 | 508 | 1,100 | 508 |
| 2024-01-15 | 521 | 521 | 512 | 512 | 1,100 | 512 |
| 2024-01-12 | 515 | 520 | 513 | 514 | 1,100 | 514 |
| 2024-01-11 | 519 | 520 | 519 | 520 | 900 | 520 |
| 2024-01-10 | 513 | 520 | 509 | 519 | 1,600 | 519 |
| 2024-01-09 | 516 | 523 | 505 | 508 | 2,300 | 508 |
| 2024-01-05 | 508 | 516 | 507 | 516 | 600 | 516 |
| 2024-01-04 | 505 | 517 | 501 | 517 | 1,000 | 517 |
分割・併合履歴 ： なし
