オーネックス(5987)の株価時系列情報
オーネックス(5987)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,858 | 1,858 | 1,858 | 1,858 | 300 |
| 2024/04/15 | 1,899 | 1,900 | 1,898 | 1,898 | 74,200 |
| 2024/04/12 | 1,821 | 1,900 | 1,821 | 1,899 | 2,500 |
| 2024/04/11 | 1,786 | 1,820 | 1,785 | 1,820 | 500 |
| 2024/04/10 | 1,802 | 1,802 | 1,750 | 1,763 | 600 |
| 2024/04/09 | 1,821 | 1,821 | 1,821 | 1,821 | 100 |
| 2024/04/08 | 1,780 | 1,818 | 1,780 | 1,818 | 2,200 |
| 2024/04/05 | 1,751 | 1,780 | 1,751 | 1,780 | 300 |
| 2024/04/04 | 1,754 | 1,777 | 1,647 | 1,753 | 2,700 |
| 2024/04/02 | 1,805 | 1,805 | 1,752 | 1,752 | 1,000 |
| 2024/04/01 | 1,800 | 1,833 | 1,800 | 1,805 | 1,800 |
| 2024/03/29 | 1,866 | 1,866 | 1,747 | 1,787 | 3,300 |
| 2024/03/27 | 1,875 | 1,875 | 1,866 | 1,866 | 400 |
| 2024/03/26 | 1,870 | 1,870 | 1,870 | 1,870 | 600 |
| 2024/03/22 | 1,901 | 1,901 | 1,830 | 1,871 | 1,300 |
| 2024/03/21 | 1,901 | 1,901 | 1,901 | 1,901 | 300 |
| 2024/03/19 | 1,900 | 1,901 | 1,900 | 1,901 | 400 |
| 2024/03/18 | 1,904 | 1,904 | 1,901 | 1,901 | 1,500 |
| 2024/03/15 | 1,900 | 1,905 | 1,900 | 1,903 | 8,300 |
| 2024/03/14 | 1,900 | 1,900 | 1,900 | 1,900 | 8,300 |
| 2024/03/13 | 1,905 | 1,905 | 1,900 | 1,900 | 1,800 |
| 2024/03/11 | 1,924 | 1,924 | 1,901 | 1,901 | 10,600 |
| 2024/03/08 | 1,900 | 1,924 | 1,892 | 1,924 | 1,900 |
| 2024/03/07 | 1,901 | 1,901 | 1,901 | 1,901 | 300 |
| 2024/03/06 | 1,904 | 1,929 | 1,904 | 1,929 | 3,000 |
| 2024/03/05 | 1,899 | 1,936 | 1,898 | 1,936 | 2,800 |
| 2024/03/01 | 1,890 | 1,923 | 1,890 | 1,923 | 3,000 |
| 2024/02/29 | 1,918 | 1,921 | 1,893 | 1,916 | 4,400 |
| 2024/02/28 | 1,930 | 1,930 | 1,900 | 1,900 | 1,700 |
| 2024/02/27 | 1,893 | 1,920 | 1,861 | 1,916 | 11,800 |
| 2024/02/26 | 1,906 | 1,946 | 1,906 | 1,920 | 5,600 |
| 2024/02/22 | 1,900 | 1,914 | 1,900 | 1,906 | 1,400 |
| 2024/02/21 | 1,900 | 1,921 | 1,891 | 1,921 | 3,100 |
| 2024/02/20 | 1,900 | 1,957 | 1,900 | 1,917 | 45,800 |
| 2024/02/19 | 1,921 | 1,950 | 1,910 | 1,940 | 16,200 |
| 2024/02/16 | 1,930 | 1,950 | 1,910 | 1,919 | 3,600 |
| 2024/02/15 | 1,930 | 1,930 | 1,860 | 1,930 | 10,600 |
| 2024/02/14 | 1,891 | 1,965 | 1,890 | 1,890 | 4,000 |
| 2024/02/13 | 1,949 | 1,970 | 1,901 | 1,901 | 10,800 |
| 2024/02/09 | 1,910 | 1,955 | 1,910 | 1,955 | 3,100 |
| 2024/02/08 | 1,928 | 1,950 | 1,920 | 1,950 | 1,500 |
| 2024/02/07 | 1,968 | 1,969 | 1,963 | 1,968 | 2,100 |
| 2024/02/06 | 1,961 | 1,970 | 1,924 | 1,969 | 2,800 |
| 2024/02/02 | 1,930 | 1,960 | 1,930 | 1,960 | 400 |
| 2024/02/01 | 1,984 | 1,984 | 1,950 | 1,950 | 800 |
| 2024/01/31 | 1,940 | 1,969 | 1,940 | 1,969 | 3,700 |
| 2024/01/30 | 1,980 | 1,980 | 1,980 | 1,980 | 4,600 |
| 2024/01/29 | 1,950 | 1,970 | 1,950 | 1,970 | 200 |
| 2024/01/26 | 1,920 | 1,950 | 1,889 | 1,950 | 2,800 |
| 2024/01/25 | 1,938 | 1,950 | 1,938 | 1,945 | 400 |
| 2024/01/24 | 1,901 | 1,979 | 1,901 | 1,978 | 5,800 |
| 2024/01/22 | 1,879 | 1,910 | 1,879 | 1,910 | 1,300 |
| 2024/01/19 | 1,900 | 1,903 | 1,900 | 1,903 | 300 |
| 2024/01/17 | 1,899 | 1,900 | 1,877 | 1,877 | 8,800 |
| 2024/01/16 | 1,910 | 1,910 | 1,871 | 1,871 | 1,300 |
| 2024/01/15 | 1,920 | 1,920 | 1,910 | 1,910 | 1,800 |
| 2024/01/12 | 1,890 | 1,920 | 1,875 | 1,918 | 8,100 |
| 2024/01/11 | 1,898 | 1,900 | 1,892 | 1,900 | 1,200 |
| 2024/01/10 | 1,899 | 1,901 | 1,898 | 1,898 | 500 |
| 2024/01/09 | 1,891 | 1,900 | 1,891 | 1,899 | 600 |
| 2024/01/05 | 1,912 | 1,926 | 1,889 | 1,911 | 7,900 |
| 2024/01/04 | 1,860 | 1,880 | 1,860 | 1,879 | 900 |
| 2023/12/29 | 1,850 | 1,876 | 1,847 | 1,847 | 2,700 |
| 2023/12/28 | 1,837 | 1,861 | 1,837 | 1,850 | 4,300 |
| 2023/12/27 | 1,816 | 1,837 | 1,816 | 1,837 | 1,900 |
| 2023/12/26 | 1,816 | 1,837 | 1,780 | 1,816 | 5,500 |
| 2023/12/25 | 1,840 | 1,840 | 1,805 | 1,816 | 2,900 |
| 2023/12/22 | 1,885 | 1,906 | 1,846 | 1,862 | 3,300 |
| 2023/12/21 | 1,895 | 1,901 | 1,852 | 1,885 | 25,200 |
| 2023/12/20 | 1,840 | 1,918 | 1,840 | 1,918 | 98,700 |
| 2023/12/19 | 1,839 | 1,872 | 1,837 | 1,850 | 19,600 |
| 2023/12/18 | 1,865 | 1,869 | 1,825 | 1,839 | 12,600 |
| 2023/12/15 | 1,858 | 1,873 | 1,845 | 1,861 | 7,300 |
| 2023/12/14 | 1,849 | 1,877 | 1,849 | 1,868 | 2,900 |
| 2023/12/13 | 1,854 | 1,880 | 1,854 | 1,870 | 5,900 |
| 2023/12/12 | 1,861 | 1,884 | 1,861 | 1,870 | 4,500 |
| 2023/12/11 | 1,875 | 1,875 | 1,845 | 1,870 | 1,900 |
| 2023/12/08 | 1,942 | 1,962 | 1,840 | 1,890 | 9,200 |
| 2023/12/07 | 1,892 | 1,917 | 1,890 | 1,902 | 3,300 |
| 2023/12/06 | 1,827 | 1,969 | 1,827 | 1,893 | 19,300 |
| 2023/12/05 | 1,801 | 1,841 | 1,801 | 1,831 | 9,700 |
| 2023/12/04 | 1,806 | 1,806 | 1,800 | 1,805 | 1,300 |
| 2023/12/01 | 1,798 | 1,817 | 1,779 | 1,814 | 9,600 |
| 2023/11/30 | 1,790 | 1,790 | 1,766 | 1,766 | 1,900 |
| 2023/11/29 | 1,830 | 1,830 | 1,755 | 1,789 | 10,800 |
| 2023/11/28 | 1,739 | 1,839 | 1,729 | 1,830 | 23,400 |
| 2023/11/27 | 1,671 | 1,738 | 1,671 | 1,738 | 14,800 |
| 2023/11/24 | 1,693 | 1,697 | 1,666 | 1,666 | 12,800 |
| 2023/11/22 | 1,655 | 1,693 | 1,655 | 1,693 | 29,800 |
| 2023/11/21 | 1,660 | 1,666 | 1,590 | 1,640 | 23,900 |
| 2023/11/20 | 1,659 | 1,687 | 1,648 | 1,658 | 21,800 |
| 2023/11/17 | 1,655 | 1,655 | 1,655 | 1,655 | 100 |
| 2023/11/16 | 1,690 | 1,690 | 1,601 | 1,660 | 16,900 |
| 2023/11/15 | 1,689 | 1,691 | 1,677 | 1,691 | 2,200 |
| 2023/11/14 | 1,690 | 1,698 | 1,688 | 1,688 | 1,300 |
| 2023/11/13 | 1,694 | 1,705 | 1,678 | 1,690 | 23,800 |
| 2023/11/10 | 1,710 | 1,710 | 1,701 | 1,701 | 500 |
| 2023/11/09 | 1,700 | 1,700 | 1,700 | 1,700 | 2,300 |
| 2023/11/08 | 1,710 | 1,715 | 1,705 | 1,707 | 4,500 |
| 2023/11/07 | 1,696 | 1,717 | 1,696 | 1,717 | 1,100 |
| 2023/11/06 | 1,710 | 1,710 | 1,695 | 1,696 | 4,000 |
| 2023/11/02 | 1,712 | 1,712 | 1,700 | 1,710 | 1,700 |
| 2023/11/01 | 1,708 | 1,719 | 1,708 | 1,715 | 8,100 |
| 2023/10/31 | 1,701 | 1,711 | 1,696 | 1,711 | 5,500 |
| 2023/10/30 | 1,700 | 1,708 | 1,690 | 1,707 | 4,200 |
| 2023/10/27 | 1,697 | 1,709 | 1,693 | 1,699 | 6,900 |
| 2023/10/26 | 1,705 | 1,724 | 1,697 | 1,697 | 10,300 |
| 2023/10/25 | 1,710 | 1,720 | 1,705 | 1,710 | 7,900 |
| 2023/10/24 | 1,703 | 1,710 | 1,699 | 1,710 | 2,600 |
| 2023/10/23 | 1,700 | 1,716 | 1,700 | 1,716 | 12,500 |
| 2023/10/20 | 1,716 | 1,716 | 1,700 | 1,715 | 5,300 |
| 2023/10/19 | 1,719 | 1,719 | 1,701 | 1,706 | 11,500 |
| 2023/10/18 | 1,713 | 1,713 | 1,700 | 1,700 | 600 |
| 2023/10/17 | 1,720 | 1,721 | 1,698 | 1,698 | 500 |
| 2023/10/16 | 1,671 | 1,725 | 1,671 | 1,711 | 7,700 |
| 2023/10/13 | 1,620 | 1,690 | 1,620 | 1,671 | 3,700 |
| 2023/10/12 | 1,647 | 1,647 | 1,600 | 1,626 | 3,300 |
| 2023/10/11 | 1,649 | 1,649 | 1,500 | 1,647 | 26,200 |
| 2023/10/10 | 1,650 | 1,666 | 1,650 | 1,650 | 700 |
| 2023/10/06 | 1,687 | 1,697 | 1,660 | 1,667 | 15,900 |
| 2023/10/05 | 1,665 | 1,703 | 1,665 | 1,699 | 10,900 |
| 2023/10/04 | 1,667 | 1,667 | 1,644 | 1,644 | 7,200 |
| 2023/10/03 | 1,690 | 1,702 | 1,650 | 1,672 | 33,800 |
| 2023/10/02 | 1,684 | 1,706 | 1,684 | 1,690 | 5,700 |
| 2023/09/29 | 1,698 | 1,738 | 1,683 | 1,683 | 13,300 |
| 2023/09/28 | 1,620 | 1,691 | 1,619 | 1,691 | 43,100 |
| 2023/09/27 | 1,620 | 1,620 | 1,610 | 1,611 | 9,300 |
| 2023/09/26 | 1,620 | 1,627 | 1,612 | 1,620 | 5,000 |
| 2023/09/25 | 1,614 | 1,632 | 1,614 | 1,627 | 2,400 |
| 2023/09/22 | 1,622 | 1,657 | 1,600 | 1,615 | 17,100 |
| 2023/09/21 | 1,607 | 1,676 | 1,605 | 1,639 | 6,700 |
| 2023/09/20 | 1,543 | 1,621 | 1,543 | 1,604 | 5,900 |
| 2023/09/19 | 1,422 | 1,545 | 1,400 | 1,541 | 17,300 |
| 2023/09/15 | 1,711 | 1,711 | 1,472 | 1,510 | 45,200 |
| 2023/09/14 | 1,680 | 1,742 | 1,680 | 1,710 | 28,700 |
| 2023/09/13 | 1,569 | 1,690 | 1,569 | 1,676 | 25,400 |
| 2023/09/12 | 1,481 | 1,588 | 1,461 | 1,561 | 16,900 |
| 2023/09/11 | 1,400 | 1,643 | 1,400 | 1,481 | 100,100 |
| 2023/09/08 | 1,383 | 1,400 | 1,351 | 1,400 | 10,900 |
| 2023/09/07 | 1,333 | 1,406 | 1,333 | 1,383 | 7,200 |
| 2023/09/06 | 1,305 | 1,349 | 1,305 | 1,333 | 10,300 |
| 2023/09/05 | 1,288 | 1,312 | 1,288 | 1,305 | 5,600 |
| 2023/09/04 | 1,257 | 1,288 | 1,255 | 1,288 | 7,300 |
| 2023/09/01 | 1,247 | 1,264 | 1,247 | 1,257 | 1,200 |
| 2023/08/31 | 1,243 | 1,258 | 1,243 | 1,258 | 7,300 |
| 2023/08/30 | 1,221 | 1,251 | 1,218 | 1,242 | 8,400 |
| 2023/08/29 | 1,199 | 1,221 | 1,199 | 1,221 | 33,000 |
| 2023/08/28 | 1,195 | 1,199 | 1,181 | 1,199 | 4,700 |
| 2023/08/25 | 1,205 | 1,205 | 1,190 | 1,195 | 3,900 |
| 2023/08/24 | 1,198 | 1,209 | 1,197 | 1,205 | 9,300 |
| 2023/08/23 | 1,195 | 1,198 | 1,190 | 1,198 | 4,000 |
| 2023/08/22 | 1,191 | 1,192 | 1,190 | 1,192 | 900 |
| 2023/08/21 | 1,182 | 1,199 | 1,178 | 1,198 | 9,000 |
| 2023/08/18 | 1,130 | 1,160 | 1,130 | 1,152 | 3,900 |
| 2023/08/17 | 1,130 | 1,130 | 1,129 | 1,130 | 1,900 |
| 2023/08/16 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 |
| 2023/08/15 | 1,106 | 1,110 | 1,087 | 1,110 | 800 |
| 2023/08/14 | 1,099 | 1,136 | 1,073 | 1,114 | 14,000 |
| 2023/08/10 | 1,060 | 1,075 | 995 | 1,075 | 4,800 |
| 2023/08/09 | 1,128 | 1,128 | 1,100 | 1,100 | 1,900 |
| 2023/08/08 | 1,057 | 1,140 | 1,057 | 1,128 | 18,100 |
| 2023/08/07 | 1,029 | 1,061 | 1,017 | 1,057 | 2,400 |
| 2023/08/02 | 1,028 | 1,028 | 1,010 | 1,010 | 400 |
| 2023/08/01 | 1,026 | 1,039 | 1,026 | 1,030 | 2,000 |
| 2023/07/31 | 1,001 | 1,021 | 1,000 | 1,021 | 2,300 |
| 2023/07/27 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2023/07/26 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
| 2023/07/25 | 1,000 | 1,019 | 1,000 | 1,000 | 2,200 |
| 2023/07/24 | 1,000 | 1,004 | 1,000 | 1,000 | 1,100 |
| 2023/07/21 | 1,034 | 1,034 | 1,001 | 1,001 | 700 |
| 2023/07/20 | 1,035 | 1,035 | 1,035 | 1,035 | 1,500 |
| 2023/07/19 | 1,030 | 1,035 | 1,030 | 1,035 | 1,100 |
| 2023/07/18 | 1,030 | 1,030 | 1,029 | 1,030 | 8,300 |
| 2023/07/14 | 1,020 | 1,029 | 1,020 | 1,029 | 600 |
| 2023/07/12 | 1,020 | 1,020 | 1,020 | 1,020 | 800 |
| 2023/07/11 | 1,010 | 1,012 | 1,005 | 1,005 | 1,100 |
| 2023/07/07 | 1,004 | 1,005 | 1,003 | 1,005 | 2,400 |
| 2023/07/06 | 1,015 | 1,016 | 1,015 | 1,015 | 1,600 |
| 2023/07/05 | 1,011 | 1,016 | 1,011 | 1,015 | 300 |
| 2023/07/04 | 1,015 | 1,016 | 1,015 | 1,015 | 1,200 |
| 2023/07/03 | 1,015 | 1,017 | 1,006 | 1,015 | 2,300 |
| 2023/06/30 | 1,035 | 1,035 | 993 | 1,020 | 3,300 |
| 2023/06/29 | 995 | 1,025 | 980 | 993 | 3,900 |
| 2023/06/28 | 1,001 | 1,008 | 1,001 | 1,008 | 800 |
| 2023/06/27 | 1,000 | 1,003 | 1,000 | 1,001 | 2,600 |
| 2023/06/26 | 985 | 1,031 | 985 | 1,007 | 4,900 |
| 2023/06/23 | 1,010 | 1,011 | 990 | 990 | 3,400 |
| 2023/06/22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,800 |
| 2023/06/21 | 985 | 1,027 | 985 | 1,019 | 6,300 |
| 2023/06/20 | 993 | 998 | 990 | 997 | 900 |
| 2023/06/19 | 952 | 1,033 | 952 | 1,005 | 24,700 |
| 2023/06/16 | 935 | 945 | 924 | 945 | 10,500 |
| 2023/06/15 | 933 | 935 | 933 | 935 | 1,200 |
| 2023/06/14 | 921 | 936 | 921 | 933 | 1,400 |
| 2023/06/13 | 930 | 933 | 921 | 921 | 3,000 |
| 2023/06/12 | 939 | 939 | 930 | 930 | 1,900 |
| 2023/06/09 | 930 | 939 | 930 | 939 | 200 |
| 2023/06/08 | 933 | 935 | 915 | 930 | 2,900 |
| 2023/06/07 | 931 | 941 | 931 | 941 | 200 |
| 2023/06/06 | 930 | 931 | 930 | 931 | 300 |