KabuInsight

オーウエル

7670
スタンダード/卸売業/O-WELL 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
2026-03-131,122.01,122.01,102.01,121.0+13.0+1.17%3,900
2026-03-121,130.01,154.01,108.01,108.0-22.0-1.95%2,900
2026-03-111,130.01,134.01,130.01,130.0-4.0-0.35%2,500
2026-03-101,148.01,148.01,113.01,134.0+16.0+1.43%3,300
2026-03-091,102.01,118.01,102.01,118.0-42.0-3.62%3,200
2026-03-061,146.01,160.01,137.01,160.0+22.0+1.93%3,700
2026-03-051,099.01,155.01,099.01,138.0+66.0+6.16%5,100
2026-03-041,111.01,129.01,038.01,072.0-60.0-5.30%32,400
2026-03-031,208.01,208.01,121.01,132.0-68.0-5.67%17,900
2026-03-021,228.01,228.01,161.01,200.0-40.0-3.23%23,600
2026-02-271,239.01,243.01,235.01,240.00.00.00%1,600
2026-02-261,225.01,244.01,223.01,240.0-10.0-0.80%2,400
2026-02-251,260.01,260.01,220.01,250.0-9.0-0.71%8,300
2026-02-241,257.01,259.01,240.01,259.0+19.0+1.53%4,700
2026-02-201,252.01,258.01,209.01,240.0-15.0-1.20%5,700
2026-02-191,250.01,255.01,235.01,255.0+6.0+0.48%5,100
2026-02-181,250.01,250.01,244.01,249.0-1.0-0.08%2,000
2026-02-171,220.01,252.01,213.01,250.0+10.0+0.81%6,800
2026-02-161,218.01,240.01,217.01,240.0+16.0+1.31%1,900
2026-02-131,225.01,249.01,193.01,224.0-25.0-2.00%8,300
2026-02-121,216.01,249.01,216.01,249.0+37.0+3.05%12,600
2026-02-101,200.01,212.01,200.01,212.0+12.0+1.00%3,000
2026-02-091,200.01,200.01,190.01,200.0+10.0+0.84%5,000
2026-02-061,214.01,214.01,130.01,190.0-21.0-1.73%6,500
2026-02-051,214.01,239.01,185.01,211.00.00.00%7,700
2026-02-041,160.01,211.01,156.01,211.0+49.0+4.22%11,000
2026-02-031,131.01,162.01,131.01,162.0+31.0+2.74%7,500
2026-02-021,139.01,142.01,129.01,131.0-6.0-0.53%4,600
2026-01-301,150.01,150.01,100.01,137.0-2.0-0.18%11,700
2026-01-291,120.01,139.01,120.01,139.0+19.0+1.70%7,200
2026-01-281,100.01,130.01,099.01,120.0+16.0+1.45%9,100
2026-01-271,099.01,104.01,091.01,104.0+10.0+0.91%1,700
2026-01-261,100.01,110.01,094.01,094.0-6.0-0.55%6,700
2026-01-231,100.01,100.01,095.01,100.0+3.0+0.27%1,200
2026-01-221,100.01,100.01,097.01,097.0+3.0+0.27%4,200
2026-01-211,094.01,100.01,090.01,094.0+5.0+0.46%10,800
2026-01-201,085.01,093.01,077.01,089.0+1.0+0.09%13,700
2026-01-191,079.01,088.01,077.01,088.0+13.0+1.21%7,500
2026-01-161,066.01,079.01,065.01,075.0+13.0+1.22%8,800
2026-01-151,059.01,062.01,055.01,062.0+7.0+0.66%4,600
2026-01-141,055.01,066.01,055.01,055.00.00.00%4,200
2026-01-131,068.01,068.01,055.01,055.0-8.0-0.75%5,200
2026-01-091,064.01,064.01,050.01,063.0+2.0+0.19%6,200
2026-01-081,066.01,066.01,061.01,061.0-5.0-0.47%4,200
2026-01-071,067.01,067.01,063.01,066.0-1.0-0.09%4,100
2026-01-061,070.01,070.01,064.01,067.00.00.00%3,800
2026-01-051,070.01,070.01,063.01,067.0+4.0+0.38%2,900
2025-12-301,067.01,067.01,050.01,063.0-4.0-0.37%2,800
2025-12-291,066.01,067.01,053.01,067.0+7.0+0.66%4,800
2025-12-261,050.01,064.01,048.01,060.0+10.0+0.95%59,600
2025-12-251,069.01,069.01,047.01,050.0-19.0-1.78%14,200
2025-12-241,082.01,086.01,050.01,069.0-16.0-1.47%9,900
2025-12-231,090.01,090.01,072.01,085.0+25.0+2.36%9,100
2025-12-221,077.01,087.01,060.01,060.0-35.0-3.20%13,900
2025-12-191,078.01,095.01,078.01,095.0+22.0+2.05%11,000
2025-12-181,067.01,076.01,060.01,073.0+13.0+1.23%5,900
2025-12-171,056.01,066.01,056.01,060.0+9.0+0.86%2,800
2025-12-161,048.01,060.01,045.01,051.00.00.00%4,100
2025-12-151,056.01,056.01,039.01,051.0+10.0+0.96%4,500
2025-12-121,059.01,072.01,036.01,041.0-6.0-0.57%17,100
2025-12-111,038.01,047.01,028.01,047.0+20.0+1.95%11,300
2025-12-101,035.01,035.01,001.01,027.0-2.0-0.19%10,700
2025-12-091,014.01,042.01,014.01,029.0+15.0+1.48%11,600
2025-12-081,000.01,014.01,000.01,014.0+14.0+1.40%6,100
2025-12-051,000.01,000.0997.01,000.00.00.00%3,200
2025-12-04998.01,000.0998.01,000.0+7.0+0.70%2,800
2025-12-03990.0996.0990.0993.0-2.0-0.20%3,300
2025-12-021,006.01,010.0994.0995.0-5.0-0.50%3,400
2025-12-011,012.01,012.0995.01,000.0-10.0-0.99%6,500
2025-11-281,015.01,015.01,006.01,010.0-4.0-0.39%6,700
2025-11-271,009.01,014.01,009.01,014.0+8.0+0.80%700
2025-11-261,014.01,014.01,000.01,006.0-1.0-0.10%3,900
2025-11-251,005.01,010.0992.01,007.0+16.0+1.61%13,000
2025-11-21985.0991.0976.0991.0+14.0+1.43%5,300
2025-11-20985.0989.0977.0977.0-2.0-0.20%12,600
2025-11-19982.0985.0972.0979.0+12.0+1.24%2,600
2025-11-18983.0991.0967.0967.0-19.0-1.93%11,400
2025-11-17981.0988.0979.0986.0+9.0+0.92%2,800
2025-11-14990.0998.0975.0977.0-3.0-0.31%9,900
2025-11-131,004.01,005.0977.0980.0-20.0-2.00%18,800
2025-11-121,003.01,004.01,000.01,000.00.00.00%2,200
2025-11-111,003.01,005.0994.01,000.0+6.0+0.60%4,500
2025-11-101,000.01,005.0994.0994.0+5.0+0.51%10,900
2025-11-07999.0999.0975.0989.0+18.0+1.85%18,600
2025-11-06970.0976.0970.0971.0+1.0+0.10%1,500
2025-11-05967.0972.0965.0970.0-1.0-0.10%3,600
2025-11-04972.0982.0971.0971.0-1.0-0.10%3,700
2025-10-31978.0984.0972.0972.0-13.0-1.32%3,300
2025-10-30970.0985.0970.0985.0+13.0+1.34%2,600
2025-10-29984.0984.0972.0972.0-16.0-1.62%2,100
2025-10-28989.0989.0986.0988.0-1.0-0.10%1,800
2025-10-27979.0989.0979.0989.0+11.0+1.12%3,200
2025-10-24984.0988.0978.0978.0-11.0-1.11%2,300
2025-10-23980.0989.0979.0989.0+7.0+0.71%4,900
2025-10-22989.0989.0979.0982.0+2.0+0.20%6,700
2025-10-21998.01,000.0974.0980.0-10.0-1.01%31,900
2025-10-20982.0996.0979.0990.0+9.0+0.92%28,100
2025-10-17981.0981.0974.0981.00.00.00%2,100
2025-10-16975.0983.0973.0981.0+6.0+0.62%9,200
2025-10-15966.0975.0966.0975.0+1.0+0.10%3,400
2025-10-14969.0975.0967.0974.00.00.00%5,000
2025-10-10972.0975.0966.0974.0+4.0+0.41%6,600
2025-10-09971.0972.0965.0970.0+1.0+0.10%6,800
2025-10-08976.0976.0960.0969.0-6.0-0.62%10,700
2025-10-07974.0978.0966.0975.0+1.0+0.10%3,500
2025-10-06974.0975.0967.0974.0+1.0+0.10%3,500
2025-10-03976.0976.0965.0973.0-3.0-0.31%1,900
2025-10-02950.0980.0950.0976.0+27.0+2.85%14,100
2025-10-01982.0984.0949.0949.0-34.0-3.46%14,500
2025-09-30987.0988.0976.0983.0+1.0+0.10%6,800
2025-09-29978.0986.0976.0982.0-5.0-0.51%3,000
2025-09-26979.0987.0977.0987.0+13.0+1.33%11,900
2025-09-25979.0979.0974.0974.0-5.0-0.51%2,100
2025-09-24987.0987.0970.0979.0+4.0+0.41%10,000
2025-09-22968.0978.0968.0975.0+11.0+1.14%7,700
2025-09-19963.0965.0961.0964.0+3.0+0.31%6,300
2025-09-18954.0964.0954.0961.0+9.0+0.95%7,200
2025-09-17954.0955.0951.0952.0-2.0-0.21%2,200
2025-09-16954.0955.0950.0954.0+4.0+0.42%4,700
2025-09-12945.0950.0940.0950.0——6,800

直近120営業日分を表示