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 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 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
