KabuInsight

オーエムツーネットワーク

7614
スタンダード/小売業/OM2Network Co.,Ltd.
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
2026-03-131,582.01,618.01,582.01,615.0+31.0+1.96%6,300
2026-03-121,582.01,590.01,582.01,584.0-8.0-0.50%1,200
2026-03-111,600.01,602.01,586.01,592.0-8.0-0.50%3,400
2026-03-101,575.01,605.01,575.01,600.0+30.0+1.91%2,900
2026-03-091,561.01,570.01,545.01,570.0-12.0-0.76%5,200
2026-03-061,565.01,582.01,565.01,582.0+3.0+0.19%3,700
2026-03-051,576.01,615.01,576.01,579.0+6.0+0.38%2,900
2026-03-041,599.01,616.01,560.01,573.0-50.0-3.08%12,800
2026-03-031,625.01,625.01,605.01,623.0-2.0-0.12%2,900
2026-03-021,625.01,628.01,613.01,625.0-2.0-0.12%5,100
2026-02-271,619.01,627.01,615.01,627.0+8.0+0.49%2,500
2026-02-261,611.01,619.01,602.01,619.0+8.0+0.50%12,100
2026-02-251,623.01,623.01,603.01,611.0-12.0-0.74%4,500
2026-02-241,587.01,623.01,587.01,623.0+38.0+2.40%3,800
2026-02-201,580.01,585.01,580.01,585.0+8.0+0.51%1,400
2026-02-191,576.01,580.01,571.01,577.0-1.0-0.06%2,600
2026-02-181,571.01,590.01,571.01,578.0-17.0-1.07%1,000
2026-02-171,590.01,595.01,569.01,595.0+5.0+0.31%2,900
2026-02-161,599.01,604.01,589.01,590.0-13.0-0.81%9,400
2026-02-131,588.01,631.01,587.01,603.0+15.0+0.94%14,700
2026-02-121,566.01,593.01,555.01,588.0+21.0+1.34%12,000
2026-02-101,542.01,578.01,542.01,567.0+14.0+0.90%5,700
2026-02-091,550.01,554.01,534.01,553.0+3.0+0.19%2,700
2026-02-061,535.01,550.01,535.01,550.0+2.0+0.13%1,600
2026-02-051,533.01,548.01,531.01,548.0+5.0+0.32%2,900
2026-02-041,533.01,545.01,533.01,543.0+3.0+0.19%2,300
2026-02-031,536.01,547.01,536.01,540.0+8.0+0.52%1,300
2026-02-021,530.01,557.01,525.01,532.0-9.0-0.58%9,000
2026-01-301,537.01,548.01,534.01,541.0+1.0+0.06%4,900
2026-01-291,515.01,560.01,515.01,540.0-44.0-2.78%16,400
2026-01-281,617.01,626.01,584.01,584.0-38.0-2.34%12,400
2026-01-271,596.01,625.01,596.01,622.0+26.0+1.63%15,000
2026-01-261,603.01,603.01,592.01,596.0-11.0-0.68%5,200
2026-01-231,595.01,607.01,590.01,607.0+15.0+0.94%10,000
2026-01-221,595.01,610.01,592.01,592.0-3.0-0.19%6,600
2026-01-211,585.01,609.01,584.01,595.0-3.0-0.19%4,900
2026-01-201,595.01,613.01,595.01,598.0+3.0+0.19%5,100
2026-01-191,608.01,618.01,594.01,595.0+2.0+0.13%5,400
2026-01-161,595.01,626.01,586.01,593.0+8.0+0.50%9,800
2026-01-151,603.01,603.01,585.01,585.0-18.0-1.12%13,000
2026-01-141,594.01,603.01,589.01,603.0+8.0+0.50%3,900
2026-01-131,600.01,610.01,591.01,595.00.00.00%6,500
2026-01-091,606.01,606.01,595.01,595.0-7.0-0.44%4,800
2026-01-081,613.01,625.01,602.01,602.0-13.0-0.80%4,200
2026-01-071,603.01,634.01,602.01,615.0+25.0+1.57%13,600
2026-01-061,558.01,600.01,558.01,590.0+32.0+2.05%12,000
2026-01-051,535.01,558.01,534.01,558.0+21.0+1.37%9,400
2025-12-301,543.01,543.01,534.01,537.0-1.0-0.07%6,100
2025-12-291,530.01,538.01,528.01,538.0+8.0+0.52%7,300
2025-12-261,527.01,530.01,519.01,530.0+3.0+0.20%5,500
2025-12-251,527.01,532.01,522.01,527.0+7.0+0.46%3,700
2025-12-241,530.01,531.01,519.01,520.0-4.0-0.26%7,400
2025-12-231,523.01,529.01,520.01,524.0-6.0-0.39%4,400
2025-12-221,526.01,534.01,520.01,530.0+12.0+0.79%2,600
2025-12-191,517.01,522.01,510.01,518.0+1.0+0.07%7,800
2025-12-181,516.01,522.01,516.01,517.0-2.0-0.13%1,900
2025-12-171,513.01,520.01,513.01,519.0+1.0+0.07%4,300
2025-12-161,519.01,527.01,510.01,518.0+1.0+0.07%6,800
2025-12-151,529.01,530.01,510.01,517.0-18.0-1.17%15,300
2025-12-121,530.01,549.01,529.01,535.0+7.0+0.46%9,100
2025-12-111,532.01,537.01,519.01,528.0-2.0-0.13%12,700
2025-12-101,536.01,540.01,530.01,530.0-6.0-0.39%7,100
2025-12-091,526.01,536.01,526.01,536.0+8.0+0.52%3,600
2025-12-081,527.01,533.01,521.01,528.0+1.0+0.07%7,200
2025-12-051,541.01,550.01,525.01,527.0-3.0-0.20%10,500
2025-12-041,521.01,545.01,521.01,530.0+8.0+0.53%6,700
2025-12-031,520.01,533.01,517.01,522.0+2.0+0.13%7,000
2025-12-021,528.01,528.01,516.01,520.0-12.0-0.78%9,300
2025-12-011,550.01,568.01,526.01,532.0-6.0-0.39%7,400
2025-11-281,538.01,570.01,525.01,538.00.00.00%17,300
2025-11-271,532.01,543.01,519.01,538.0+6.0+0.39%13,800
2025-11-261,526.01,546.01,524.01,532.00.00.00%9,300
2025-11-251,526.01,566.01,520.01,532.0+16.0+1.06%51,700
2025-11-211,820.01,941.01,508.01,516.0-384.0-20.21%389,300
2025-11-201,983.02,041.01,630.01,900.0-99.0-4.95%205,100
2025-11-191,985.02,031.01,750.01,999.0-36.0-1.77%52,600
2025-11-182,040.02,040.01,912.02,035.0-13.0-0.63%52,700
2025-11-171,710.02,049.01,710.02,048.0+219.0+11.97%55,000
2025-11-141,526.01,840.01,514.01,829.0+303.0+19.86%41,800
2025-11-131,500.01,533.01,489.01,526.0+32.0+2.14%13,500
2025-11-121,485.01,496.01,485.01,494.0+10.0+0.67%1,500
2025-11-111,486.01,486.01,482.01,484.0-6.0-0.40%600
2025-11-101,485.01,497.01,481.01,490.0+3.0+0.20%1,700
2025-11-071,482.01,500.01,482.01,487.0-12.0-0.80%3,100
2025-11-061,485.01,499.01,485.01,499.0+7.0+0.47%1,200
2025-11-051,491.01,501.01,480.01,492.0+1.0+0.07%2,100
2025-11-041,503.01,503.01,490.01,491.0-10.0-0.67%3,600
2025-10-311,506.01,506.01,498.01,501.0-12.0-0.79%5,100
2025-10-301,511.01,513.01,502.01,513.0-4.0-0.26%900
2025-10-291,516.01,518.01,513.01,517.0+1.0+0.07%2,500
2025-10-281,515.01,528.01,515.01,516.0+2.0+0.13%1,200
2025-10-271,519.01,536.01,514.01,514.0-12.0-0.79%3,100
2025-10-241,537.01,537.01,523.01,526.0-11.0-0.72%1,900
2025-10-231,526.01,540.01,522.01,537.0+14.0+0.92%3,300
2025-10-221,524.01,524.01,520.01,523.0-1.0-0.07%700
2025-10-211,508.01,539.01,503.01,524.0+16.0+1.06%9,500
2025-10-201,500.01,518.01,499.01,508.0+10.0+0.67%10,600
2025-10-171,498.01,498.01,498.01,498.00.00.00%500
2025-10-161,500.01,500.01,498.01,498.0+1.0+0.07%1,000
2025-10-151,494.01,497.01,493.01,497.0+4.0+0.27%1,700
2025-10-141,496.01,496.01,492.01,493.0-12.0-0.80%1,600
2025-10-101,496.01,507.01,495.01,505.0+6.0+0.40%1,300
2025-10-091,497.01,500.01,497.01,499.0-7.0-0.46%1,300
2025-10-081,497.01,506.01,496.01,506.0+11.0+0.74%2,500
2025-10-071,496.01,496.01,495.01,495.00.00.00%200
2025-10-061,501.01,501.01,491.01,495.0-6.0-0.40%1,200
2025-10-031,500.01,509.01,498.01,501.0+4.0+0.27%900
2025-10-021,516.01,516.01,497.01,497.0-19.0-1.25%2,700
2025-10-011,501.01,516.01,471.01,516.0+14.0+0.93%10,500
2025-09-301,505.01,505.01,499.01,502.00.00.00%6,700
2025-09-291,501.01,520.01,500.01,502.0+3.0+0.20%1,300
2025-09-261,499.01,504.01,499.01,499.0-7.0-0.46%2,900
2025-09-251,506.01,506.01,505.01,506.00.00.00%500
2025-09-241,510.01,511.01,506.01,506.0+1.0+0.07%1,500
2025-09-221,500.01,505.01,498.01,505.0-3.0-0.20%3,400
2025-09-191,518.01,518.01,508.01,508.0+4.0+0.27%1,600
2025-09-181,523.01,523.01,504.01,504.0-20.0-1.31%300
2025-09-171,526.01,526.01,496.01,524.0+28.0+1.87%2,000
2025-09-161,503.01,507.01,495.01,496.0-10.0-0.66%8,800
2025-09-121,518.01,524.01,506.01,506.0——5,000

直近120営業日分を表示