日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オーナンバ(5816)の株価時系列情報

オーナンバ(5816)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/23 1,279 1,280 1,262 1,270 24,700
2024/04/22 1,283 1,283 1,265 1,275 28,000
2024/04/19 1,290 1,290 1,251 1,274 40,600
2024/04/18 1,270 1,292 1,262 1,292 21,300
2024/04/17 1,282 1,289 1,250 1,273 49,700
2024/04/16 1,306 1,306 1,254 1,273 124,000
2024/04/15 1,313 1,313 1,291 1,310 24,600
2024/04/12 1,300 1,322 1,290 1,312 55,100
2024/04/11 1,290 1,310 1,283 1,296 35,100
2024/04/10 1,283 1,293 1,281 1,291 65,200
2024/04/09 1,296 1,296 1,280 1,283 42,800
2024/04/08 1,303 1,303 1,273 1,283 62,000
2024/04/05 1,280 1,300 1,267 1,297 61,900
2024/04/04 1,306 1,310 1,291 1,298 28,600
2024/04/03 1,320 1,327 1,286 1,300 62,500
2024/04/02 1,358 1,358 1,300 1,328 46,800
2024/04/01 1,359 1,366 1,340 1,358 53,200
2024/03/29 1,336 1,354 1,321 1,353 37,600
2024/03/28 1,332 1,332 1,313 1,319 38,600
2024/03/27 1,320 1,324 1,310 1,315 18,700
2024/03/26 1,317 1,330 1,305 1,307 19,100
2024/03/25 1,351 1,351 1,321 1,325 68,700
2024/03/22 1,362 1,362 1,347 1,349 26,200
2024/03/21 1,330 1,357 1,320 1,355 66,400
2024/03/19 1,302 1,330 1,298 1,309 45,900
2024/03/18 1,296 1,309 1,289 1,304 45,400
2024/03/15 1,271 1,296 1,269 1,296 20,500
2024/03/14 1,270 1,285 1,266 1,278 30,800
2024/03/13 1,295 1,297 1,265 1,266 43,400
2024/03/12 1,290 1,296 1,261 1,285 35,200
2024/03/11 1,301 1,315 1,271 1,291 88,800
2024/03/08 1,295 1,321 1,295 1,303 55,700
2024/03/07 1,333 1,334 1,295 1,295 49,600
2024/03/06 1,281 1,325 1,281 1,325 113,300
2024/03/05 1,292 1,301 1,266 1,290 99,800
2024/03/04 1,300 1,320 1,296 1,300 55,400
2024/03/01 1,309 1,323 1,290 1,299 49,900
2024/02/29 1,330 1,348 1,300 1,312 81,200
2024/02/28 1,330 1,344 1,311 1,323 94,700
2024/02/27 1,330 1,346 1,322 1,327 60,200
2024/02/26 1,349 1,368 1,326 1,327 107,200
2024/02/22 1,336 1,337 1,314 1,328 115,500
2024/02/21 1,314 1,347 1,313 1,337 121,600
2024/02/20 1,314 1,316 1,293 1,306 95,000
2024/02/19 1,280 1,323 1,277 1,314 212,500
2024/02/16 1,283 1,305 1,240 1,258 270,000
2024/02/15 1,216 1,297 1,205 1,288 697,600
2024/02/14 1,126 1,126 1,126 1,126 80,400
2024/02/13 961 981 953 976 88,300
2024/02/09 958 969 950 952 31,700
2024/02/08 956 958 942 958 22,200
2024/02/07 936 958 936 958 26,400
2024/02/06 943 943 936 943 10,400
2024/02/05 925 944 925 944 30,900
2024/02/02 926 926 917 919 16,000
2024/02/01 915 936 908 922 29,600
2024/01/31 917 921 906 918 41,600
2024/01/30 930 930 916 922 24,800
2024/01/29 920 945 917 932 74,500
2024/01/26 919 920 891 910 37,700
2024/01/25 892 923 892 921 42,500
2024/01/24 897 897 884 892 16,000
2024/01/23 898 900 890 892 22,100
2024/01/22 893 903 892 896 33,400
2024/01/19 884 895 882 893 16,900
2024/01/18 870 880 869 880 10,700
2024/01/17 875 895 872 873 56,600
2024/01/16 874 874 866 870 24,000
2024/01/15 850 875 850 874 31,000
2024/01/12 860 863 844 855 39,300
2024/01/11 862 867 862 863 13,200
2024/01/10 860 868 860 861 15,100
2024/01/09 858 870 856 864 25,000
2024/01/05 861 863 850 852 24,500
2024/01/04 846 867 830 852 43,800
2023/12/29 862 862 848 850 33,300
2023/12/28 858 863 850 858 32,600
2023/12/27 858 880 856 868 83,100
2023/12/26 850 862 850 862 39,200
2023/12/25 857 867 848 849 38,900
2023/12/22 854 860 851 856 16,400
2023/12/21 853 856 847 854 10,400
2023/12/20 853 869 852 858 29,600
2023/12/19 838 854 838 854 17,000
2023/12/18 840 844 830 842 21,000
2023/12/15 830 843 830 839 17,700
2023/12/14 848 848 825 828 46,300
2023/12/13 838 848 837 848 7,900
2023/12/12 842 851 839 839 19,900
2023/12/11 839 844 836 841 15,900
2023/12/08 841 841 817 824 49,800
2023/12/07 860 860 843 843 32,100
2023/12/06 855 863 855 862 21,400
2023/12/05 858 861 850 850 22,400
2023/12/04 865 867 852 862 28,000
2023/12/01 848 862 845 861 40,100
2023/11/30 834 847 830 847 26,800
2023/11/29 838 848 830 834 43,100
2023/11/28 822 842 822 842 53,400
2023/11/27 817 825 810 820 31,400
2023/11/24 801 817 801 810 31,400
2023/11/22 802 810 798 799 17,300
2023/11/21 803 811 798 803 29,200
2023/11/20 797 813 793 803 57,100
2023/11/17 781 796 781 792 24,100
2023/11/16 782 792 773 782 23,200
2023/11/15 794 794 780 785 15,500
2023/11/14 785 787 770 784 33,700
2023/11/13 807 808 783 783 48,000
2023/11/10 797 806 788 801 25,100
2023/11/09 794 802 793 802 17,000
2023/11/08 812 817 792 792 42,500
2023/11/07 801 812 790 808 54,800
2023/11/06 826 841 800 800 266,000
2023/11/02 805 835 803 824 181,200
2023/11/01 801 808 778 790 69,900
2023/10/31 779 791 768 787 59,800
2023/10/30 819 819 781 785 63,600
2023/10/27 780 804 780 804 16,900
2023/10/26 797 799 778 783 36,600
2023/10/25 797 804 793 802 21,800
2023/10/24 782 791 756 790 43,500
2023/10/23 797 797 777 782 30,500
2023/10/20 800 802 785 801 23,800
2023/10/19 814 814 791 799 40,000
2023/10/18 808 825 808 818 16,100
2023/10/17 815 824 806 814 16,900
2023/10/16 814 820 807 809 21,700
2023/10/13 829 832 824 827 23,300
2023/10/12 820 840 816 837 28,300
2023/10/11 829 832 817 821 17,300
2023/10/10 816 832 816 827 21,200
2023/10/06 810 818 803 810 11,400
2023/10/05 806 812 800 810 23,100
2023/10/04 806 810 789 793 51,700
2023/10/03 839 839 815 816 57,100
2023/10/02 850 865 838 841 29,600
2023/09/29 870 870 845 849 55,400
2023/09/28 876 882 862 865 42,200
2023/09/27 869 875 858 875 20,700
2023/09/26 890 892 861 869 52,400
2023/09/25 880 893 876 888 30,600
2023/09/22 863 880 852 875 48,000
2023/09/21 872 875 863 866 30,400
2023/09/20 874 881 873 873 24,700
2023/09/19 877 884 869 874 36,100
2023/09/15 882 888 879 883 27,700
2023/09/14 878 887 872 881 44,200
2023/09/13 881 882 872 878 19,500
2023/09/12 874 884 872 881 17,400
2023/09/11 879 884 866 874 41,600
2023/09/08 890 892 876 878 20,900
2023/09/07 885 902 882 885 45,200
2023/09/06 881 890 875 889 48,100
2023/09/05 888 891 872 881 73,900
2023/09/04 901 901 890 896 26,800
2023/09/01 900 904 895 900 24,000
2023/08/31 907 907 896 900 18,400
2023/08/30 911 911 892 892 43,600
2023/08/29 894 911 893 911 43,900
2023/08/28 885 894 881 888 29,800
2023/08/25 883 890 879 883 26,500
2023/08/24 894 900 890 893 17,300
2023/08/23 871 891 871 891 18,000
2023/08/22 873 880 871 874 23,200
2023/08/21 866 881 865 870 38,600
2023/08/18 889 892 872 876 42,300
2023/08/17 892 906 873 893 103,300
2023/08/16 940 940 894 895 81,500
2023/08/15 920 946 919 944 58,900
2023/08/14 925 929 916 916 32,000
2023/08/10 911 925 907 925 48,700
2023/08/09 920 922 893 918 73,800
2023/08/08 934 934 919 920 59,700
2023/08/07 890 934 860 934 114,100
2023/08/04 929 936 914 925 63,800
2023/08/03 928 938 925 930 99,200
2023/08/02 935 945 931 932 43,300
2023/08/01 940 948 930 944 118,100
2023/07/31 970 974 926 932 455,900
2023/07/28 1,008 1,029 997 1,024 61,500
2023/07/27 1,024 1,033 986 1,009 168,600
2023/07/26 1,019 1,050 1,006 1,042 102,600
2023/07/25 1,034 1,034 1,004 1,011 63,500
2023/07/24 1,009 1,038 1,002 1,023 100,000
2023/07/21 1,017 1,017 991 994 44,200
2023/07/20 993 1,027 993 1,017 93,200
2023/07/19 989 1,018 975 1,015 87,500
2023/07/18 968 999 962 976 82,200
2023/07/14 976 976 947 953 45,000
2023/07/13 966 972 943 967 44,100
2023/07/12 970 970 943 964 51,500
2023/07/11 970 983 957 968 57,900
2023/07/10 997 997 965 967 83,900
2023/07/07 987 1,025 979 998 76,700
2023/07/06 1,003 1,008 981 990 66,700
2023/07/05 1,020 1,020 993 1,003 102,200
2023/07/04 1,010 1,038 1,006 1,033 217,300
2023/07/03 958 993 953 981 77,600
2023/06/30 946 954 934 946 57,300

このページの先頭へ