7699 オムニ・プラス・システムの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	513	513	504	504	500	504
2023-12-28	-	-	-	513	-	513
2023-12-27	505	515	498	513	7,700	513
2023-12-26	505	515	505	505	6,300	505
2023-12-25	510	510	504	505	13,400	505
2023-12-22	505	505	504	505	19,300	505
2023-12-21	507	507	505	505	900	505
2023-12-20	516	516	498	506	15,900	506
2023-12-19	516	516	516	516	100	516
2023-12-18	515	520	500	516	5,700	516
2023-12-15	508	520	508	520	1,200	520
2023-12-14	515	515	505	515	3,200	515
2023-12-13	512	513	512	513	500	513
2023-12-12	513	513	513	513	100	513
2023-12-11	517	520	517	520	1,100	520
2023-12-08	525	525	517	517	200	517
2023-12-07	524	525	519	525	3,400	525
2023-12-06	535	539	529	529	1,800	529
2023-12-05	521	535	516	535	4,500	535
2023-12-04	554	554	531	531	5,200	531
2023-12-01	525	575	525	544	10,600	544
2023-11-30	538	540	532	532	300	532
2023-11-29	542	542	542	542	100	542
2023-11-28	545	545	533	543	7,300	543
2023-11-27	528	546	527	546	1,600	546
2023-11-24	530	539	530	538	2,700	538
2023-11-22	520	527	520	523	6,100	523
2023-11-21	511	519	511	519	1,500	519
2023-11-20	514	517	512	517	2,600	517
2023-11-17	506	522	506	514	2,400	514
2023-11-16	508	512	500	500	5,900	500
2023-11-15	502	513	502	509	2,200	509
2023-11-14	504	504	501	502	1,400	502
2023-11-13	501	509	501	509	3,700	509
2023-11-10	507	508	501	504	4,300	504
2023-11-09	507	507	506	507	3,100	507
2023-11-08	508	508	504	507	900	507
2023-11-07	509	509	509	509	500	509
2023-11-06	506	509	506	509	400	509
2023-11-02	503	508	503	508	300	508
2023-11-01	508	508	508	508	100	508
2023-10-31	507	507	501	503	400	503
2023-10-30	504	508	504	508	800	508
2023-10-27	500	500	495	495	2,500	495
2023-10-26	500	500	500	500	100	500
2023-10-25	500	500	500	500	100	500
2023-10-24	497	502	496	502	2,200	502
2023-10-23	505	507	505	507	500	507
2023-10-20	499	507	499	500	300	500
2023-10-19	502	502	486	496	3,300	496
2023-10-18	502	513	497	502	4,100	502
2023-10-17	511	517	511	512	700	512
2023-10-16	505	505	505	505	300	505
2023-10-13	500	509	497	509	5,800	509
2023-10-12	510	510	501	504	2,900	504
2023-10-11	506	508	501	507	3,400	507
2023-10-10	511	511	500	505	3,400	505
2023-10-06	508	508	508	508	200	508
2023-10-05	506	506	506	506	100	506
2023-10-04	516	516	503	503	3,200	503
2023-10-03	535	535	521	521	4,800	521
2023-10-02	533	533	533	533	200	533
2023-09-29	537	538	527	527	1,200	527
2023-09-28	536	539	536	537	500	537
2023-09-27	532	532	532	532	200	532
2023-09-26	532	533	532	533	700	533
2023-09-25	532	532	532	532	600	532
2023-09-22	533	533	532	532	200	532
2023-09-21	528	535	527	535	3,900	535
2023-09-20	528	531	527	528	3,400	528
2023-09-19	529	532	528	530	1,700	530
2023-09-15	523	529	523	529	900	529
2023-09-14	521	525	521	525	500	525
2023-09-13	524	527	521	521	800	521
2023-09-12	520	522	518	518	3,300	518
2023-09-11	521	526	521	525	1,000	525
2023-09-08	521	530	520	530	4,400	530
2023-09-07	530	534	520	521	2,100	521
2023-09-06	526	528	519	523	10,400	523
2023-09-05	531	539	529	529	500	529
2023-09-04	535	535	530	530	700	530
2023-09-01	538	539	535	535	800	535
2023-08-31	539	540	538	538	2,000	538
2023-08-30	541	541	541	541	200	541
2023-08-29	543	543	540	541	1,100	541
2023-08-28	537	547	537	547	800	547
2023-08-25	527	537	527	537	300	537
2023-08-24	524	524	524	524	100	524
2023-08-23	-	-	-	524	-	524
2023-08-22	525	525	524	524	400	524
2023-08-21	524	524	520	520	2,200	520
2023-08-18	524	525	524	524	900	524
2023-08-17	539	539	520	524	4,900	524
2023-08-16	536	536	520	535	19,500	535
2023-08-15	548	551	535	546	8,100	546
2023-08-14	553	578	553	578	2,200	578
2023-08-10	558	562	556	562	2,000	562
2023-08-09	556	556	556	556	100	556
2023-08-08	558	558	557	557	700	557
2023-08-07	560	560	552	559	600	559
2023-08-04	561	566	558	566	1,900	566
2023-08-03	574	575	560	561	3,200	561
2023-08-02	558	578	558	564	1,400	564
2023-08-01	570	575	568	573	4,200	573
2023-07-31	563	568	563	566	2,400	566
2023-07-28	562	578	557	563	3,600	563
2023-07-27	562	569	561	561	5,000	561
2023-07-26	581	590	541	570	12,200	570
2023-07-25	579	644	579	580	51,200	580
2023-07-24	530	607	530	559	28,500	559
2023-07-21	-	-	-	508	-	508
2023-07-20	518	518	502	508	3,700	508
2023-07-19	518	518	518	518	200	518
2023-07-18	509	518	506	518	1,600	518
2023-07-14	509	509	509	509	500	509
2023-07-13	515	515	509	509	200	509
2023-07-12	509	516	509	509	2,600	509
2023-07-11	510	510	510	510	600	510
2023-07-10	510	510	510	510	200	510
2023-07-07	-	-	-	510	-	510
2023-07-06	511	511	510	510	600	510
2023-07-05	-	-	-	510	-	510
2023-07-04	511	511	510	510	200	510
2023-07-03	507	518	507	518	700	518
2023-06-30	510	512	508	512	600	512
2023-06-29	-	-	-	506	-	506
2023-06-28	-	-	-	506	-	506
2023-06-27	-	-	-	506	-	506
2023-06-26	-	-	-	506	-	506
2023-06-23	508	509	506	506	1,700	506
2023-06-22	507	508	507	508	300	508
2023-06-21	507	508	507	508	500	508
2023-06-20	509	509	509	509	600	509
2023-06-19	510	519	504	509	2,300	509
2023-06-16	507	507	507	507	700	507
2023-06-15	506	507	506	507	1,200	507
2023-06-14	502	507	502	507	1,700	507
2023-06-13	502	502	502	502	100	502
2023-06-12	502	510	502	510	500	510
2023-06-09	502	504	502	504	300	504
2023-06-08	509	509	509	509	200	509
2023-06-07	-	-	-	509	-	509
2023-06-06	508	509	508	509	200	509
2023-06-05	503	520	500	505	2,700	505
2023-06-02	513	513	513	513	200	513
2023-06-01	501	513	501	513	2,000	513
2023-05-31	509	509	509	509	200	509
2023-05-30	-	-	-	510	-	510
2023-05-29	510	510	505	510	500	510
2023-05-26	500	504	499	504	1,400	504
2023-05-25	501	501	500	500	800	500
2023-05-24	500	500	500	500	100	500
2023-05-23	505	505	505	505	300	505
2023-05-22	501	511	501	501	1,300	501
2023-05-19	512	512	501	501	1,200	501
2023-05-18	503	520	503	517	8,400	517
2023-05-17	498	500	498	498	400	498
2023-05-16	496	507	496	506	3,200	506
2023-05-15	494	494	489	489	2,100	489
2023-05-12	497	497	490	491	600	491
2023-05-11	-	-	-	495	-	495
2023-05-10	495	499	495	495	800	495
2023-05-09	488	494	488	488	1,000	488
2023-05-08	489	495	489	495	400	495
2023-05-02	488	488	488	488	2,700	488
2023-05-01	489	489	489	489	200	489
2023-04-28	490	490	489	489	600	489
2023-04-27	-	-	-	490	-	490
2023-04-26	490	490	490	490	500	490
2023-04-25	495	495	491	491	300	491
2023-04-24	491	491	491	491	400	491
2023-04-21	491	491	491	491	400	491
2023-04-20	492	492	491	491	500	491
2023-04-19	493	493	493	493	100	493
2023-04-18	492	501	492	498	1,700	498
2023-04-17	492	492	492	492	300	492
2023-04-14	492	493	492	492	600	492
2023-04-13	-	-	-	491	-	491
2023-04-12	492	492	491	491	500	491
2023-04-11	-	-	-	493	-	493
2023-04-10	492	493	491	493	500	493
2023-04-07	494	494	494	494	100	494
2023-04-06	-	-	-	494	-	494
2023-04-05	492	494	491	494	1,800	494
2023-04-04	495	495	491	491	5,000	491
2023-04-03	497	498	491	491	400	491
2023-03-31	492	498	492	498	600	498
2023-03-30	500	500	485	492	3,600	492
2023-03-29	-	-	-	490	-	490
2023-03-28	499	500	490	490	900	490
2023-03-27	491	491	490	490	1,400	490
2023-03-24	488	496	488	491	600	491
2023-03-23	490	490	490	490	100	490
2023-03-22	490	498	490	496	2,200	496
2023-03-20	492	494	482	492	1,700	492
2023-03-17	491	495	489	490	1,100	490
2023-03-16	493	493	492	493	10,800	493
2023-03-15	497	497	493	493	5,000	493
2023-03-14	498	498	490	490	4,900	490
2023-03-13	497	497	496	496	900	496
2023-03-10	498	498	497	497	5,500	497
2023-03-09	500	500	498	500	4,600	500
2023-03-08	498	500	498	500	6,400	500
2023-03-07	507	507	498	499	6,000	499
2023-03-06	500	507	498	506	2,000	506
2023-03-03	500	500	498	500	4,100	500
2023-03-02	499	501	498	501	900	501
2023-03-01	500	500	498	498	5,400	498
2023-02-28	501	501	499	500	3,400	500
2023-02-27	503	503	498	500	8,800	500
2023-02-24	504	505	504	505	1,200	505
2023-02-22	510	510	505	509	1,600	509
2023-02-21	505	511	499	499	28,400	499
2023-02-20	528	528	511	511	3,700	511
2023-02-17	519	528	519	526	400	526
2023-02-16	519	522	519	522	200	522
2023-02-15	519	522	519	519	500	519
2023-02-14	516	517	516	517	3,600	517
2023-02-13	518	523	511	523	2,400	523
2023-02-10	518	518	518	518	200	518
2023-02-09	517	518	517	518	1,000	518
2023-02-08	517	522	516	517	1,400	517
2023-02-07	528	528	518	526	5,000	526
2023-02-06	526	526	515	518	5,000	518
2023-02-03	-	-	-	536	-	536
2023-02-02	-	-	-	536	-	536
2023-02-01	531	537	531	536	300	536
2023-01-31	538	538	538	538	100	538
2023-01-30	526	533	505	533	6,300	533
2023-01-27	526	527	525	527	1,600	527
2023-01-26	529	529	525	525	2,400	525
2023-01-25	531	533	531	532	900	532
2023-01-24	-	-	-	544	-	544
2023-01-23	526	544	526	544	1,800	544
2023-01-20	529	529	527	527	1,400	527
2023-01-19	529	530	529	530	300	530
2023-01-18	523	529	523	529	300	529
2023-01-17	-	-	-	520	-	520
2023-01-16	520	520	520	520	400	520
2023-01-13	525	526	525	526	500	526
2023-01-12	536	537	535	537	1,600	537
2023-01-11	538	538	525	526	1,900	526
2023-01-10	537	538	537	538	400	538
2023-01-06	514	539	514	538	13,600	538
2023-01-05	524	524	524	524	100	524
2023-01-04	537	540	524	534	1,700	534

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7699 オムニ・プラス・システム の時系列データ [2023年度]

7699 オムニ・プラス・システムの時系列データ [2023年度]