オーウイル
3143スタンダード/卸売業/O'will Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 720.0 | 740.0 | 717.0 | 740.0 | +5.0 | +0.68% | 3,300 |
| 2026-03-12 | 735.0 | 740.0 | 725.0 | 735.0 | -5.0 | -0.68% | 2,500 |
| 2026-03-11 | 743.0 | 745.0 | 736.0 | 740.0 | -6.0 | -0.80% | 1,900 |
| 2026-03-10 | 743.0 | 752.0 | 743.0 | 746.0 | +12.0 | +1.63% | 22,100 |
| 2026-03-09 | 717.0 | 734.0 | 717.0 | 734.0 | -19.0 | -2.52% | 11,800 |
| 2026-03-06 | 747.0 | 756.0 | 746.0 | 753.0 | -7.0 | -0.92% | 1,100 |
| 2026-03-05 | 768.0 | 768.0 | 744.0 | 760.0 | +37.0 | +5.12% | 13,700 |
| 2026-03-04 | 731.0 | 731.0 | 710.0 | 723.0 | -22.0 | -2.95% | 12,400 |
| 2026-03-03 | 754.0 | 754.0 | 736.0 | 745.0 | -9.0 | -1.19% | 5,200 |
| 2026-03-02 | 750.0 | 755.0 | 750.0 | 754.0 | -11.0 | -1.44% | 2,300 |
| 2026-02-27 | 768.0 | 773.0 | 765.0 | 765.0 | -4.0 | -0.52% | 1,200 |
| 2026-02-26 | 764.0 | 769.0 | 753.0 | 769.0 | +6.0 | +0.79% | 5,600 |
| 2026-02-25 | 775.0 | 775.0 | 760.0 | 763.0 | +1.0 | +0.13% | 5,100 |
| 2026-02-24 | 735.0 | 762.0 | 731.0 | 762.0 | +27.0 | +3.67% | 5,500 |
| 2026-02-20 | 735.0 | 739.0 | 730.0 | 735.0 | 0.0 | 0.00% | 6,300 |
| 2026-02-19 | 751.0 | 751.0 | 731.0 | 735.0 | -7.0 | -0.94% | 8,700 |
| 2026-02-18 | 740.0 | 745.0 | 740.0 | 742.0 | -4.0 | -0.54% | 2,400 |
| 2026-02-17 | 752.0 | 752.0 | 744.0 | 746.0 | -6.0 | -0.80% | 2,300 |
| 2026-02-16 | 735.0 | 755.0 | 731.0 | 752.0 | +17.0 | +2.31% | 8,200 |
| 2026-02-13 | 737.0 | 740.0 | 730.0 | 735.0 | -4.0 | -0.54% | 4,900 |
| 2026-02-12 | 736.0 | 741.0 | 733.0 | 739.0 | +11.0 | +1.51% | 7,600 |
| 2026-02-10 | 757.0 | 757.0 | 707.0 | 728.0 | -37.0 | -4.84% | 50,200 |
| 2026-02-09 | 707.0 | 790.0 | 707.0 | 765.0 | +54.0 | +7.59% | 90,300 |
| 2026-02-06 | 704.0 | 712.0 | 704.0 | 711.0 | +7.0 | +0.99% | 5,600 |
| 2026-02-05 | 710.0 | 710.0 | 702.0 | 704.0 | -4.0 | -0.56% | 3,400 |
| 2026-02-04 | 714.0 | 715.0 | 708.0 | 708.0 | -6.0 | -0.84% | 3,800 |
| 2026-02-03 | 710.0 | 714.0 | 707.0 | 714.0 | +4.0 | +0.56% | 3,800 |
| 2026-02-02 | 713.0 | 713.0 | 705.0 | 710.0 | +8.0 | +1.14% | 2,100 |
| 2026-01-30 | 708.0 | 708.0 | 701.0 | 702.0 | +1.0 | +0.14% | 2,400 |
| 2026-01-29 | 703.0 | 703.0 | 701.0 | 701.0 | -1.0 | -0.14% | 2,100 |
| 2026-01-28 | 704.0 | 704.0 | 701.0 | 702.0 | 0.0 | 0.00% | 8,700 |
| 2026-01-27 | 703.0 | 707.0 | 702.0 | 702.0 | -3.0 | -0.43% | 1,600 |
| 2026-01-26 | 707.0 | 714.0 | 705.0 | 705.0 | -11.0 | -1.54% | 2,400 |
| 2026-01-23 | 715.0 | 716.0 | 706.0 | 716.0 | +6.0 | +0.85% | 4,400 |
| 2026-01-22 | 707.0 | 710.0 | 701.0 | 710.0 | +2.0 | +0.28% | 6,500 |
| 2026-01-21 | 715.0 | 715.0 | 708.0 | 708.0 | -1.0 | -0.14% | 3,500 |
| 2026-01-20 | 704.0 | 712.0 | 696.0 | 709.0 | +6.0 | +0.85% | 6,800 |
| 2026-01-19 | 702.0 | 704.0 | 699.0 | 703.0 | +2.0 | +0.29% | 4,100 |
| 2026-01-16 | 702.0 | 702.0 | 700.0 | 701.0 | -6.0 | -0.85% | 4,000 |
| 2026-01-15 | 710.0 | 713.0 | 703.0 | 707.0 | -3.0 | -0.42% | 3,100 |
| 2026-01-14 | 718.0 | 718.0 | 706.0 | 710.0 | -8.0 | -1.11% | 4,700 |
| 2026-01-13 | 710.0 | 718.0 | 701.0 | 718.0 | +12.0 | +1.70% | 6,200 |
| 2026-01-09 | 696.0 | 706.0 | 695.0 | 706.0 | +10.0 | +1.44% | 12,200 |
| 2026-01-08 | 695.0 | 698.0 | 695.0 | 696.0 | +1.0 | +0.14% | 5,500 |
| 2026-01-07 | 698.0 | 703.0 | 695.0 | 695.0 | +1.0 | +0.14% | 8,500 |
| 2026-01-06 | 687.0 | 700.0 | 687.0 | 694.0 | +2.0 | +0.29% | 5,500 |
| 2026-01-05 | 685.0 | 693.0 | 677.0 | 692.0 | +7.0 | +1.02% | 14,300 |
| 2025-12-30 | 687.0 | 688.0 | 673.0 | 685.0 | +4.0 | +0.59% | 7,600 |
| 2025-12-29 | 681.0 | 685.0 | 676.0 | 681.0 | +8.0 | +1.19% | 8,500 |
| 2025-12-26 | 680.0 | 680.0 | 672.0 | 673.0 | 0.0 | 0.00% | 12,000 |
| 2025-12-25 | 680.0 | 680.0 | 673.0 | 673.0 | -1.0 | -0.15% | 9,200 |
| 2025-12-24 | 677.0 | 677.0 | 672.0 | 674.0 | -2.0 | -0.30% | 4,900 |
| 2025-12-23 | 680.0 | 681.0 | 672.0 | 676.0 | -5.0 | -0.73% | 8,300 |
| 2025-12-22 | 679.0 | 681.0 | 674.0 | 681.0 | -2.0 | -0.29% | 6,800 |
| 2025-12-19 | 669.0 | 683.0 | 669.0 | 683.0 | +14.0 | +2.09% | 10,700 |
| 2025-12-18 | 668.0 | 671.0 | 667.0 | 669.0 | -7.0 | -1.04% | 12,500 |
| 2025-12-17 | 671.0 | 678.0 | 670.0 | 676.0 | -8.0 | -1.17% | 15,800 |
| 2025-12-16 | 692.0 | 692.0 | 675.0 | 684.0 | -8.0 | -1.16% | 10,100 |
| 2025-12-15 | 692.0 | 695.0 | 690.0 | 692.0 | -6.0 | -0.86% | 2,100 |
| 2025-12-12 | 696.0 | 699.0 | 692.0 | 698.0 | -4.0 | -0.57% | 5,900 |
| 2025-12-11 | 702.0 | 704.0 | 699.0 | 702.0 | 0.0 | 0.00% | 3,500 |
| 2025-12-10 | 715.0 | 715.0 | 702.0 | 702.0 | 0.0 | 0.00% | 6,100 |
| 2025-12-09 | 700.0 | 703.0 | 699.0 | 702.0 | 0.0 | 0.00% | 2,900 |
| 2025-12-08 | 704.0 | 704.0 | 701.0 | 702.0 | -3.0 | -0.43% | 2,700 |
| 2025-12-05 | 701.0 | 705.0 | 701.0 | 705.0 | +3.0 | +0.43% | 21,400 |
| 2025-12-04 | 710.0 | 710.0 | 702.0 | 702.0 | -6.0 | -0.85% | 2,400 |
| 2025-12-03 | 716.0 | 716.0 | 705.0 | 708.0 | -8.0 | -1.12% | 3,600 |
| 2025-12-02 | 716.0 | 716.0 | 713.0 | 716.0 | +9.0 | +1.27% | 3,300 |
| 2025-12-01 | 705.0 | 714.0 | 701.0 | 707.0 | +2.0 | +0.28% | 3,400 |
| 2025-11-28 | 716.0 | 716.0 | 704.0 | 705.0 | -5.0 | -0.70% | 4,100 |
| 2025-11-27 | 708.0 | 710.0 | 699.0 | 710.0 | +3.0 | +0.42% | 5,900 |
| 2025-11-26 | 729.0 | 729.0 | 703.0 | 707.0 | -11.0 | -1.53% | 4,300 |
| 2025-11-25 | 728.0 | 728.0 | 715.0 | 718.0 | -8.0 | -1.10% | 4,500 |
| 2025-11-21 | 714.0 | 726.0 | 707.0 | 726.0 | +15.0 | +2.11% | 4,200 |
| 2025-11-20 | 710.0 | 719.0 | 701.0 | 711.0 | +10.0 | +1.43% | 5,500 |
| 2025-11-19 | 708.0 | 708.0 | 700.0 | 701.0 | -9.0 | -1.27% | 8,700 |
| 2025-11-18 | 730.0 | 730.0 | 706.0 | 710.0 | -20.0 | -2.74% | 12,700 |
| 2025-11-17 | 723.0 | 730.0 | 700.0 | 730.0 | +7.0 | +0.97% | 15,800 |
| 2025-11-14 | 726.0 | 731.0 | 720.0 | 723.0 | -14.0 | -1.90% | 1,800 |
| 2025-11-13 | 737.0 | 737.0 | 733.0 | 737.0 | +4.0 | +0.55% | 8,100 |
| 2025-11-12 | 736.0 | 740.0 | 706.0 | 733.0 | -6.0 | -0.81% | 15,700 |
| 2025-11-11 | 772.0 | 781.0 | 725.0 | 739.0 | -31.0 | -4.03% | 24,400 |
| 2025-11-10 | 754.0 | 801.0 | 730.0 | 770.0 | +17.0 | +2.26% | 77,200 |
| 2025-11-07 | 752.0 | 753.0 | 740.0 | 753.0 | +1.0 | +0.13% | 9,800 |
| 2025-11-06 | 741.0 | 752.0 | 740.0 | 752.0 | +11.0 | +1.48% | 12,900 |
| 2025-11-05 | 742.0 | 742.0 | 736.0 | 741.0 | -1.0 | -0.13% | 7,400 |
| 2025-11-04 | 736.0 | 743.0 | 735.0 | 742.0 | +1.0 | +0.13% | 10,900 |
| 2025-10-31 | 745.0 | 750.0 | 740.0 | 741.0 | -4.0 | -0.54% | 4,000 |
| 2025-10-30 | 746.0 | 750.0 | 740.0 | 745.0 | -2.0 | -0.27% | 6,600 |
| 2025-10-29 | 740.0 | 753.0 | 740.0 | 747.0 | -8.0 | -1.06% | 2,300 |
| 2025-10-28 | 758.0 | 758.0 | 747.0 | 755.0 | -3.0 | -0.40% | 3,400 |
| 2025-10-27 | 743.0 | 758.0 | 743.0 | 758.0 | +19.0 | +2.57% | 11,400 |
| 2025-10-24 | 735.0 | 744.0 | 734.0 | 739.0 | +5.0 | +0.68% | 8,100 |
| 2025-10-23 | 730.0 | 735.0 | 726.0 | 734.0 | +4.0 | +0.55% | 3,800 |
| 2025-10-22 | 729.0 | 735.0 | 716.0 | 730.0 | +4.0 | +0.55% | 5,500 |
| 2025-10-21 | 729.0 | 733.0 | 723.0 | 726.0 | -4.0 | -0.55% | 3,100 |
| 2025-10-20 | 717.0 | 734.0 | 717.0 | 730.0 | +13.0 | +1.81% | 5,800 |
| 2025-10-17 | 721.0 | 724.0 | 717.0 | 717.0 | -10.0 | -1.38% | 2,500 |
| 2025-10-16 | 718.0 | 734.0 | 715.0 | 727.0 | +13.0 | +1.82% | 2,700 |
| 2025-10-15 | 702.0 | 730.0 | 702.0 | 714.0 | +5.0 | +0.71% | 3,900 |
| 2025-10-14 | 694.0 | 724.0 | 690.0 | 709.0 | -10.0 | -1.39% | 10,000 |
| 2025-10-10 | 718.0 | 719.0 | 706.0 | 719.0 | 0.0 | 0.00% | 8,700 |
| 2025-10-09 | 720.0 | 733.0 | 712.0 | 719.0 | -1.0 | -0.14% | 7,600 |
| 2025-10-08 | 719.0 | 720.0 | 711.0 | 720.0 | +1.0 | +0.14% | 3,600 |
| 2025-10-07 | 721.0 | 732.0 | 705.0 | 719.0 | 0.0 | 0.00% | 7,000 |
| 2025-10-06 | 712.0 | 725.0 | 693.0 | 719.0 | -1.0 | -0.14% | 10,300 |
| 2025-10-03 | 730.0 | 730.0 | 714.0 | 720.0 | -8.0 | -1.10% | 3,100 |
| 2025-10-02 | 722.0 | 743.0 | 720.0 | 728.0 | 0.0 | 0.00% | 3,400 |
| 2025-10-01 | 731.0 | 766.0 | 708.0 | 728.0 | -18.0 | -2.41% | 10,800 |
| 2025-09-30 | 746.0 | 751.0 | 710.0 | 746.0 | 0.0 | 0.00% | 12,700 |
| 2025-09-29 | 760.0 | 768.0 | 746.0 | 746.0 | -17.3 | -2.27% | 14,100 |
| 2025-09-26 | 763.0 | 763.3 | 760.0 | 763.3 | 0.0 | 0.00% | 7,500 |
| 2025-09-25 | 764.0 | 764.0 | 760.0 | 763.3 | -0.7 | -0.09% | 5,700 |
| 2025-09-24 | 760.0 | 764.0 | 757.3 | 764.0 | +1.3 | +0.17% | 4,200 |
| 2025-09-22 | 760.0 | 764.7 | 751.7 | 762.7 | -3.0 | -0.39% | 9,000 |
| 2025-09-19 | 750.3 | 765.7 | 749.7 | 765.7 | +15.3 | +2.04% | 13,500 |
| 2025-09-18 | 750.0 | 758.3 | 733.3 | 750.3 | +0.3 | +0.04% | 20,700 |
| 2025-09-17 | 752.7 | 758.3 | 733.3 | 750.0 | -2.3 | -0.31% | 5,400 |
| 2025-09-16 | 752.3 | 759.0 | 752.3 | 752.3 | 0.0 | 0.00% | 3,000 |
| 2025-09-12 | 759.3 | 759.3 | 750.3 | 752.3 | — | — | 5,400 |
直近120営業日分を表示