オーウイル(3143) 2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/03/01 1,041.0 1,041.0 1,030.0 1,030.0 6,000
2021/02/26 1,041.0 1,047.0 1,030.0 1,046.0 1,700
2021/02/25 1,042.0 1,064.0 1,030.0 1,044.0 12,900
2021/02/24 1,030.0 1,040.0 1,030.0 1,036.0 3,300
2021/02/22 1,037.0 1,037.0 1,028.0 1,029.0 1,500
2021/02/19 1,026.0 1,030.0 1,020.0 1,024.0 3,700
2021/02/18 1,039.0 1,039.0 1,022.0 1,029.0 5,600
2021/02/17 1,025.0 1,042.0 1,025.0 1,035.0 2,100
2021/02/16 1,031.0 1,044.0 1,025.0 1,025.0 7,800
2021/02/15 1,041.0 1,041.0 1,031.0 1,031.0 4,900
2021/02/12 1,033.0 1,042.0 1,025.0 1,042.0 16,300
2021/02/10 1,020.0 1,029.0 1,020.0 1,023.0 900
2021/02/09 1,031.0 1,045.0 1,009.0 1,017.0 21,900
2021/02/08 1,060.0 1,085.0 1,050.0 1,050.0 8,800
2021/02/05 1,054.0 1,056.0 1,049.0 1,055.0 4,000
2021/02/04 1,048.0 1,053.0 1,047.0 1,053.0 2,000
2021/02/03 1,045.0 1,054.0 1,045.0 1,049.0 2,800
2021/02/02 1,032.0 1,037.0 1,032.0 1,037.0 500
2021/02/01 1,030.0 1,040.0 1,030.0 1,032.0 1,700
2021/01/29 1,031.0 1,032.0 1,031.0 1,031.0 500
2021/01/28 1,036.0 1,042.0 1,029.0 1,031.0 4,300
2021/01/27 1,040.0 1,045.0 1,036.0 1,036.0 2,300
2021/01/26 1,042.0 1,042.0 1,040.0 1,040.0 500
2021/01/25 1,048.0 1,048.0 1,039.0 1,042.0 1,000
2021/01/22 1,041.0 1,043.0 1,039.0 1,039.0 3,600
2021/01/21 1,050.0 1,051.0 1,041.0 1,043.0 2,900
2021/01/20 1,048.0 1,048.0 1,040.0 1,041.0 2,000
2021/01/19 1,055.0 1,055.0 1,040.0 1,040.0 3,400
2021/01/18 1,055.0 1,062.0 1,041.0 1,047.0 6,400
2021/01/15 1,042.0 1,055.0 1,042.0 1,055.0 11,700
2021/01/14 1,047.0 1,055.0 1,040.0 1,042.0 6,900
2021/01/13 1,036.0 1,044.0 1,036.0 1,042.0 3,000
2021/01/12 1,034.0 1,044.0 1,030.0 1,031.0 4,200
2021/01/08 1,042.0 1,050.0 1,025.0 1,036.0 9,000
2021/01/07 1,037.0 1,040.0 1,029.0 1,030.0 3,800
2021/01/06 1,033.0 1,038.0 1,027.0 1,031.0 4,400
2021/01/05 1,017.0 1,025.0 1,017.0 1,025.0 1,200
2021/01/04 1,035.0 1,035.0 1,009.0 1,029.0 6,100
2020/12/30 1,009.0 1,017.0 1,004.0 1,015.0 5,100
2020/12/29 1,002.0 1,014.0 1,001.0 1,006.0 6,200
2020/12/28 1,016.0 1,016.0 1,001.0 1,002.0 4,300
2020/12/25 1,010.0 1,011.0 1,005.0 1,005.0 4,500
2020/12/24 1,013.0 1,020.0 1,003.0 1,004.0 6,700
2020/12/23 1,025.0 1,031.0 996.0 1,013.0 35,800
2020/12/22 1,037.0 1,128.0 1,018.0 1,039.0 89,100
2020/12/21 1,028.0 1,035.0 1,024.0 1,034.0 2,000
2020/12/18 1,020.0 1,031.0 1,010.0 1,028.0 9,100
2020/12/17 1,031.0 1,032.0 1,019.0 1,019.0 4,000
2020/12/16 1,043.0 1,049.0 1,035.0 1,046.0 12,300
2020/12/15 1,027.0 1,031.0 1,023.0 1,030.0 1,900