！決算発表予定日 2024/05/14
7670東証S信用
業種 卸売業
オーウエル 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,298 (24/03/22) | 700 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,298 (24/03/22) | 809 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,042 | 1,044 | 1,030 | 1,040 | -3 | -0.3 | 4,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,038 | 1,044 | 1,030 | 1,043 | +5 | +0.5 | 2,800 |
| 4/30 | 1,041 | 1,044 | 1,024 | 1,038 | +5 | +0.5 | 8,600 |
| 4/26 | 1,035 | 1,042 | 1,020 | 1,033 | +1 | +0.1 | 5,400 |
| 4/25 | 1,054 | 1,054 | 1,030 | 1,032 | -33 | -3.1 | 9,800 |
| 4/24 | 1,060 | 1,065 | 1,057 | 1,065 | +20 | +1.9 | 3,500 |
| 4/23 | 1,062 | 1,062 | 1,041 | 1,045 | +10 | +1.0 | 6,000 |
| 4/22 | 1,057 | 1,062 | 1,031 | 1,035 | +8 | +0.8 | 14,800 |
| 4/19 | 1,054 | 1,056 | 1,019 | 1,027 | -39 | -3.7 | 22,000 |
| 4/18 | 1,041 | 1,080 | 1,033 | 1,066 | +21 | +2.0 | 9,000 |
| 4/17 | 1,034 | 1,052 | 1,018 | 1,045 | +5 | +0.5 | 15,700 |
| 4/16 | 1,057 | 1,059 | 1,035 | 1,040 | -36 | -3.4 | 23,600 |
| 4/15 | 1,081 | 1,081 | 1,051 | 1,076 | -5 | -0.5 | 17,900 |
| 4/12 | 1,091 | 1,092 | 1,075 | 1,081 | -2 | -0.2 | 6,400 |
| 4/11 | 1,089 | 1,089 | 1,072 | 1,083 | -7 | -0.6 | 13,000 |
| 4/10 | 1,070 | 1,090 | 1,069 | 1,090 | +13 | +1.2 | 8,000 |
| 4/9 | 1,084 | 1,087 | 1,071 | 1,077 | -7 | -0.7 | 11,400 |
| 4/8 | 1,071 | 1,093 | 1,071 | 1,084 | +13 | +1.2 | 10,700 |
| 4/5 | 1,067 | 1,087 | 1,051 | 1,071 | -18 | -1.7 | 19,400 |
| 4/4 | 1,101 | 1,104 | 1,080 | 1,089 | -11 | -1.0 | 14,600 |
| 4/3 | 1,072 | 1,112 | 1,065 | 1,100 | +37 | +3.5 | 33,100 |
| 4/2 | 1,134 | 1,137 | 1,061 | 1,063 | -68 | -6.0 | 54,300 |
| 4/1 | 1,171 | 1,195 | 1,131 | 1,131 | -28 | -2.4 | 23,300 |
| 3/29 | 1,178 | 1,181 | 1,136 | 1,159 | -12 | -1.0 | 23,400 |
| 3/28 | 1,177 | 1,199 | 1,112 | 1,171 | -49 | -4.0 | 26,600 |
| 3/27 | 1,225 | 1,238 | 1,211 | 1,220 | -1 | -0.1 | 23,200 |
| 3/26 | 1,235 | 1,250 | 1,221 | 1,221 | -29 | -2.3 | 28,100 |
| 3/25 | 1,242 | 1,296 | 1,235 | 1,250 | +20 | +1.6 | 50,800 |
| 3/22 | 1,275 | 1,298 | 1,225 | 1,230 | -19 | -1.5 | 64,100 |
| 3/21 | 1,222 | 1,263 | 1,203 | 1,249 | +46 | +3.8 | 36,200 |
| 3/19 | 1,211 | 1,211 | 1,180 | 1,203 | -8 | -0.7 | 31,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて