7699 オムニ・プラス・システム 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 690 | 690 | 640 | 680 | 21,000 | 680 |
| 2025-04-03 | 732 | 740 | 710 | 718 | 4,500 | 718 |
| 2025-04-02 | 795 | 795 | 744 | 756 | 17,400 | 756 |
| 2025-04-01 | 840 | 840 | 790 | 792 | 4,500 | 792 |
| 2025-03-31 | 825 | 855 | 821 | 850 | 5,000 | 850 |
| 2025-03-28 | 835 | 859 | 816 | 856 | 6,400 | 856 |
| 2025-03-27 | 833 | 850 | 830 | 850 | 2,600 | 850 |
| 2025-03-26 | 863 | 863 | 832 | 847 | 8,400 | 847 |
| 2025-03-25 | 863 | 863 | 840 | 850 | 1,300 | 850 |
| 2025-03-24 | 813 | 870 | 804 | 870 | 17,700 | 870 |
| 2025-03-21 | 844 | 844 | 844 | 844 | 300 | 844 |
| 2025-03-19 | 850 | 850 | 808 | 845 | 8,400 | 845 |
| 2025-03-18 | 830 | 846 | 808 | 846 | 12,500 | 846 |
| 2025-03-17 | 818 | 824 | 811 | 824 | 5,500 | 824 |
| 2025-03-14 | 787 | 810 | 772 | 810 | 7,500 | 810 |
| 2025-03-13 | 782 | 782 | 770 | 780 | 4,700 | 780 |
| 2025-03-12 | 742 | 770 | 742 | 770 | 2,300 | 770 |
| 2025-03-11 | 760 | 760 | 733 | 737 | 3,000 | 737 |
| 2025-03-10 | 810 | 810 | 744 | 762 | 12,200 | 762 |
| 2025-03-07 | 741 | 802 | 741 | 800 | 50,800 | 800 |
| 2025-03-06 | 731 | 761 | 731 | 741 | 11,000 | 741 |
| 2025-03-05 | 735 | 735 | 735 | 735 | 200 | 735 |
| 2025-03-04 | 745 | 745 | 719 | 731 | 2,200 | 731 |
| 2025-03-03 | 715 | 750 | 694 | 750 | 5,700 | 750 |
| 2025-02-28 | 740 | 741 | 722 | 722 | 800 | 722 |
| 2025-02-27 | 720 | 741 | 718 | 741 | 9,400 | 741 |
| 2025-02-26 | 710 | 718 | 701 | 702 | 6,500 | 702 |
| 2025-02-25 | 750 | 750 | 710 | 710 | 12,800 | 710 |
| 2025-02-21 | 735 | 739 | 735 | 739 | 2,800 | 739 |
| 2025-02-20 | 742 | 748 | 740 | 740 | 3,600 | 740 |
| 2025-02-19 | 707 | 741 | 707 | 733 | 14,700 | 733 |
| 2025-02-18 | 725 | 730 | 716 | 716 | 2,700 | 716 |
| 2025-02-17 | 735 | 740 | 725 | 725 | 1,400 | 725 |
| 2025-02-14 | 745 | 750 | 740 | 740 | 10,300 | 740 |
| 2025-02-13 | 745 | 750 | 740 | 742 | 5,200 | 742 |
| 2025-02-12 | 742 | 749 | 740 | 740 | 8,600 | 740 |
| 2025-02-10 | 740 | 742 | 739 | 741 | 3,000 | 741 |
| 2025-02-07 | 748 | 748 | 748 | 748 | 100 | 748 |
| 2025-02-06 | - | - | - | 749 | - | 749 |
| 2025-02-05 | 748 | 749 | 748 | 749 | 800 | 749 |
| 2025-02-04 | 730 | 748 | 730 | 748 | 1,100 | 748 |
| 2025-02-03 | 728 | 729 | 720 | 729 | 1,700 | 729 |
| 2025-01-31 | 736 | 736 | 735 | 735 | 500 | 735 |
| 2025-01-30 | 734 | 736 | 734 | 736 | 1,000 | 736 |
| 2025-01-29 | 732 | 739 | 732 | 739 | 600 | 739 |
| 2025-01-28 | 755 | 760 | 747 | 747 | 1,300 | 747 |
| 2025-01-27 | 750 | 750 | 750 | 750 | 700 | 750 |
| 2025-01-24 | 740 | 750 | 740 | 750 | 1,100 | 750 |
| 2025-01-23 | 740 | 748 | 733 | 733 | 3,200 | 733 |
| 2025-01-22 | 745 | 754 | 741 | 754 | 2,100 | 754 |
| 2025-01-21 | 760 | 774 | 750 | 750 | 6,200 | 750 |
| 2025-01-20 | 751 | 759 | 750 | 750 | 5,900 | 750 |
| 2025-01-17 | 753 | 754 | 753 | 754 | 200 | 754 |
| 2025-01-16 | 739 | 748 | 739 | 748 | 1,100 | 748 |
| 2025-01-15 | 760 | 760 | 729 | 729 | 2,800 | 729 |
| 2025-01-14 | - | - | - | 777 | - | 777 |
| 2025-01-10 | 760 | 777 | 760 | 777 | 900 | 777 |
| 2025-01-09 | 780 | 787 | 762 | 779 | 7,700 | 779 |
| 2025-01-08 | 742 | 778 | 742 | 778 | 10,600 | 778 |
| 2025-01-07 | 744 | 744 | 742 | 744 | 6,200 | 744 |
| 2025-01-06 | 749 | 750 | 742 | 744 | 4,600 | 744 |
分割・併合履歴 ： なし