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
2018/12/28 927 929 920 923 1,200
2018/12/27 888 901 888 901 2,700
2018/12/26 853 862 853 860 3,800
2018/12/25 900 900 852 852 23,900
2018/12/21 983 983 950 953 4,500
2018/12/20 983 1,005 983 984 14,500
2018/12/19 983 1,001 983 990 21,600
2018/12/18 1,003 1,008 972 980 8,700
2018/12/17 1,041 1,063 1,022 1,033 5,800
2018/12/14 1,075 1,083 1,070 1,071 800
2018/12/13 1,074 1,087 1,071 1,075 1,600
2018/12/12 1,091 1,091 1,091 1,091 12,200
2018/12/11 1,100 1,129 1,070 1,071 6,400
2018/12/10 1,130 1,130 1,100 1,100 5,100
2018/12/07 1,136 1,140 1,131 1,140 1,000
2018/12/06 1,165 1,165 1,130 1,131 6,300
2018/12/04 1,177 1,177 1,172 1,172 800
2018/12/03 1,163 1,177 1,147 1,177 4,500
2018/11/30 1,144 1,144 1,144 1,144 300
2018/11/29 1,148 1,159 1,148 1,159 3,000
2018/11/28 1,159 1,159 1,153 1,153 300
2018/11/26 1,150 1,157 1,149 1,151 1,400
2018/11/22 1,174 1,174 1,145 1,156 500
2018/11/21 1,147 1,147 1,142 1,143 1,600
2018/11/20 1,148 1,148 1,148 1,148 100
2018/11/19 1,143 1,146 1,143 1,146 700
2018/11/16 1,200 1,200 1,141 1,142 3,400
2018/11/15 1,195 1,202 1,195 1,202 4,900
2018/11/14 1,190 1,262 1,185 1,222 11,500
2018/11/13 1,288 1,288 1,252 1,280 1,100
2018/11/12 1,266 1,288 1,260 1,288 2,100
2018/11/09 1,242 1,268 1,242 1,268 1,500
2018/11/08 1,249 1,249 1,242 1,242 600
2018/11/07 1,220 1,225 1,220 1,225 500
2018/11/06 1,223 1,226 1,210 1,222 1,200
2018/11/05 1,227 1,232 1,202 1,202 900
2018/11/02 1,191 1,202 1,191 1,197 1,000
2018/11/01 1,209 1,209 1,189 1,191 1,400
2018/10/31 1,189 1,225 1,189 1,216 2,900
2018/10/30 1,213 1,213 1,177 1,206 1,900
2018/10/29 1,269 1,269 1,181 1,194 5,300
2018/10/26 1,318 1,330 1,299 1,299 2,400
2018/10/25 1,359 1,359 1,319 1,348 1,500
2018/10/24 1,335 1,377 1,330 1,377 1,300
2018/10/23 1,342 1,352 1,342 1,352 200
2018/10/22 1,331 1,360 1,331 1,360 1,100
2018/10/19 1,351 1,352 1,351 1,352 500
2018/10/18 1,430 1,430 1,381 1,381 1,500
2018/10/17 1,416 1,420 1,416 1,420 500
2018/10/16 1,369 1,400 1,369 1,400 2,700
2018/10/15 1,363 1,434 1,363 1,429 3,500
2018/10/12 1,309 1,378 1,301 1,378 3,800
2018/10/11 1,320 1,320 1,297 1,298 3,000
2018/10/10 1,330 1,339 1,330 1,332 2,000
2018/10/09 1,334 1,338 1,334 1,338 1,000
2018/10/05 1,331 1,341 1,331 1,341 600
2018/10/04 1,333 1,336 1,330 1,330 1,100
2018/10/03 1,341 1,344 1,335 1,335 2,400
2018/10/02 1,351 1,351 1,341 1,341 1,600
2018/10/01 1,323 1,356 1,322 1,346 4,100
2018/09/28 1,381 1,400 1,377 1,382 700
2018/09/27 1,381 1,404 1,380 1,381 1,900
2018/09/26 1,398 1,406 1,381 1,400 1,000
2018/09/25 1,382 1,407 1,371 1,382 4,300
2018/09/21 1,362 1,406 1,362 1,400 1,500
2018/09/20 1,387 1,391 1,370 1,391 1,900
2018/09/19 1,376 1,387 1,363 1,387 900
2018/09/18 1,350 1,380 1,338 1,376 2,000
2018/09/14 1,318 1,350 1,318 1,350 1,600
2018/09/13 1,341 1,342 1,317 1,342 2,200
2018/09/12 1,339 1,339 1,322 1,322 500
2018/09/11 1,331 1,341 1,330 1,332 1,700
2018/09/10 1,349 1,349 1,334 1,344 500
2018/09/07 1,333 1,333 1,321 1,327 1,500
2018/09/06 1,327 1,350 1,327 1,339 600
2018/09/05 1,334 1,360 1,330 1,330 2,000
2018/09/04 1,337 1,343 1,337 1,342 1,000
2018/09/03 1,362 1,362 1,336 1,348 2,600
2018/08/31 1,376 1,376 1,360 1,369 1,600
2018/08/30 1,360 1,392 1,360 1,365 5,400
2018/08/29 1,333 1,356 1,330 1,344 1,800
2018/08/28 1,379 1,379 1,320 1,320 3,300
2018/08/27 1,371 1,371 1,337 1,367 2,800
2018/08/24 1,364 1,390 1,364 1,378 900
2018/08/23 1,280 1,382 1,280 1,364 14,600
2018/08/22 1,300 1,300 1,250 1,272 6,000
2018/08/21 1,296 1,301 1,296 1,301 300
2018/08/20 1,338 1,344 1,300 1,303 4,000
2018/08/17 1,330 1,338 1,301 1,338 1,200
2018/08/16 1,356 1,356 1,300 1,300 2,900
2018/08/15 1,402 1,402 1,312 1,386 8,900
2018/08/14 1,475 1,475 1,400 1,401 5,700
2018/08/13 1,550 1,550 1,453 1,455 12,500
2018/08/10 1,611 1,673 1,611 1,661 3,900
2018/08/09 1,572 1,710 1,566 1,651 3,900
2018/08/08 1,643 1,643 1,581 1,592 2,000
2018/08/07 1,625 1,650 1,577 1,603 4,900
2018/08/06 1,726 1,726 1,610 1,665 6,000
2018/08/03 1,609 1,689 1,573 1,689 5,700
2018/08/02 1,668 1,668 1,620 1,620 1,900
2018/08/01 1,624 1,670 1,605 1,668 4,500
2018/07/31 1,530 1,620 1,530 1,595 5,000
2018/07/30 1,515 1,530 1,507 1,530 2,300
2018/07/27 1,508 1,512 1,493 1,497 1,800
2018/07/26 1,524 1,524 1,490 1,508 3,600
2018/07/25 1,495 1,507 1,495 1,501 1,500
2018/07/24 1,500 1,500 1,494 1,500 2,100
2018/07/23 1,479 1,479 1,470 1,470 1,500
2018/07/20 1,485 1,500 1,480 1,480 2,300
2018/07/19 1,494 1,494 1,478 1,483 1,600
2018/07/18 1,482 1,496 1,478 1,494 2,500
2018/07/17 1,475 1,502 1,467 1,482 4,900
2018/07/13 1,491 1,504 1,491 1,494 2,000
2018/07/12 1,491 1,491 1,473 1,491 1,600
2018/07/11 1,520 1,520 1,476 1,499 4,800
2018/07/10 1,504 1,548 1,504 1,520 2,800
2018/07/09 1,466 1,493 1,466 1,482 2,200
2018/07/06 1,493 1,493 1,455 1,458 3,900
2018/07/05 1,487 1,494 1,439 1,440 4,800
2018/07/04 1,496 1,511 1,488 1,499 5,400
2018/07/03 1,539 1,539 1,471 1,509 5,500
2018/07/02 1,586 1,587 1,484 1,500 8,300
2018/06/29 1,630 1,630 1,573 1,579 4,300
2018/06/28 1,732 1,732 1,603 1,630 6,900
2018/06/27 1,775 1,775 1,741 1,741 2,800
2018/06/26 1,756 1,770 1,756 1,756 2,700
2018/06/25 1,791 1,809 1,778 1,787 5,000
2018/06/22 1,803 1,803 1,794 1,795 700
2018/06/21 1,797 1,816 1,797 1,813 1,400
2018/06/20 1,780 1,809 1,773 1,797 4,100
2018/06/19 1,835 1,850 1,791 1,799 3,200
2018/06/18 1,888 1,890 1,807 1,835 6,200
2018/06/15 1,891 1,900 1,873 1,899 4,200
2018/06/14 1,904 1,908 1,892 1,904 2,000
2018/06/13 1,938 1,938 1,914 1,914 1,700
2018/06/12 1,959 1,959 1,919 1,919 1,900
2018/06/11 1,947 1,960 1,932 1,956 2,400
2018/06/08 1,933 1,944 1,933 1,942 800
2018/06/07 1,923 1,935 1,900 1,933 1,000
2018/06/06 1,902 1,925 1,897 1,923 1,800
2018/06/05 1,914 1,920 1,900 1,904 1,600
2018/06/04 1,908 1,922 1,897 1,905 2,000
2018/06/01 1,891 1,910 1,890 1,895 3,000
2018/05/31 1,914 1,915 1,884 1,891 2,400
2018/05/30 1,906 1,928 1,890 1,914 3,400
2018/05/29 1,950 1,968 1,920 1,934 2,900
2018/05/28 1,936 1,958 1,936 1,958 800
2018/05/25 2,000 2,000 1,926 1,952 3,000
2018/05/24 2,010 2,030 2,000 2,000 3,100
2018/05/23 2,020 2,020 1,970 1,970 4,000
2018/05/22 2,016 2,024 2,001 2,019 1,200
2018/05/21 2,037 2,037 2,010 2,010 3,600
2018/05/18 2,039 2,050 2,000 2,000 7,000
2018/05/17 1,976 2,018 1,951 2,018 8,200
2018/05/16 2,030 2,030 1,919 1,919 10,000
2018/05/15 2,085 2,085 1,988 2,030 20,500
2018/05/14 2,049 2,055 2,030 2,035 4,900
2018/05/11 2,069 2,080 2,041 2,068 10,400
2018/05/10 2,079 2,079 2,041 2,069 3,500
2018/05/09 2,071 2,071 2,031 2,060 2,900
2018/05/08 2,066 2,066 2,016 2,059 2,100
2018/05/07 2,013 2,048 1,992 2,041 9,400
2018/05/02 2,049 2,049 2,001 2,006 2,700
2018/05/01 2,067 2,067 1,945 2,010 3,000
2018/04/27 2,037 2,037 1,945 1,997 4,100
2018/04/26 2,012 2,027 1,981 2,000 3,600
2018/04/25 1,990 2,020 1,987 2,012 2,300
2018/04/24 1,990 2,013 1,985 2,013 4,500
2018/04/23 1,973 1,990 1,926 1,990 4,700
2018/04/20 1,917 1,933 1,883 1,933 1,800
2018/04/19 1,905 1,922 1,881 1,881 2,700
2018/04/18 1,905 1,925 1,865 1,899 3,400
2018/04/17 1,978 1,978 1,900 1,905 3,000
2018/04/16 1,961 1,984 1,905 1,938 2,800
2018/04/13 2,031 2,031 1,951 1,976 4,600
2018/04/12 1,960 1,988 1,932 1,932 1,700
2018/04/11 2,011 2,039 2,002 2,002 3,300
2018/04/10 1,940 2,028 1,930 2,017 4,200
2018/04/09 1,942 1,955 1,922 1,954 3,400
2018/04/06 2,003 2,003 1,956 1,964 3,900
2018/04/05 2,005 2,015 1,993 2,000 3,300
2018/04/04 1,995 2,013 1,990 1,993 3,100
2018/04/03 1,992 1,995 1,945 1,995 5,900
2018/04/02 1,962 1,974 1,949 1,965 3,400
2018/03/30 1,942 1,957 1,909 1,946 4,500
2018/03/29 1,893 1,928 1,891 1,913 2,100
2018/03/28 1,832 1,901 1,832 1,893 3,800
2018/03/27 1,832 1,887 1,832 1,887 5,200
2018/03/26 1,862 1,862 1,790 1,829 7,700
2018/03/23 2,016 2,019 1,862 1,898 21,600
2018/03/22 2,099 2,110 2,076 2,084 2,800
2018/03/20 2,087 2,107 2,033 2,107 5,500
2018/03/19 2,130 2,160 2,085 2,101 3,700
2018/03/16 2,197 2,197 2,131 2,131 4,400
2018/03/15 2,197 2,197 2,160 2,168 3,500
2018/03/14 2,239 2,264 2,186 2,207 3,100
2018/03/13 2,236 2,246 2,189 2,239 2,300
2018/03/12 2,271 2,289 2,243 2,243 1,800
2018/03/09 2,200 2,259 2,200 2,234 1,700
2018/03/08 2,150 2,199 2,123 2,198 3,100
2018/03/07 2,130 2,212 2,120 2,163 4,300
2018/03/06 2,251 2,251 2,200 2,229 4,600
2018/03/05 2,244 2,274 2,111 2,201 9,700
2018/03/02 2,309 2,349 2,267 2,344 3,800
2018/03/01 2,337 2,468 2,280 2,359 6,500
2018/02/28 2,401 2,419 2,337 2,337 3,700
2018/02/27 2,412 2,451 2,398 2,400 3,100
2018/02/26 2,401 2,465 2,351 2,412 4,900
2018/02/23 2,401 2,404 2,339 2,351 3,600
2018/02/22 2,401 2,419 2,400 2,412 2,400
2018/02/21 2,372 2,451 2,351 2,451 7,100
2018/02/20 2,403 2,414 2,378 2,383 2,300
2018/02/19 2,328 2,445 2,328 2,370 5,900
2018/02/16 2,260 2,399 2,260 2,276 10,800
2018/02/15 2,024 2,210 1,971 2,194 17,100
2018/02/14 2,199 2,199 1,980 2,065 22,400
2018/02/13 2,152 2,152 2,066 2,120 17,600
2018/02/09 2,011 2,177 2,011 2,152 14,100
2018/02/08 2,160 2,233 2,160 2,211 6,100
2018/02/07 2,220 2,279 2,151 2,160 28,400
2018/02/06 2,291 2,349 2,037 2,126 55,800
2018/02/05 2,465 2,552 2,465 2,537 11,500
2018/02/02 2,600 2,600 2,501 2,586 12,200
2018/02/01 2,503 2,600 2,475 2,600 14,200
2018/01/31 2,410 2,508 2,410 2,488 9,400
2018/01/30 2,553 2,558 2,428 2,450 27,600
2018/01/29 2,609 2,609 2,557 2,577 9,400
2018/01/26 2,581 2,619 2,581 2,610 5,600
2018/01/25 2,640 2,642 2,580 2,581 14,400
2018/01/24 2,695 2,695 2,631 2,639 10,400
2018/01/23 2,572 2,660 2,570 2,654 8,000
2018/01/22 2,503 2,610 2,501 2,578 26,300
2018/01/19 2,561 2,607 2,502 2,520 16,400
2018/01/18 2,619 2,623 2,570 2,570 9,100
2018/01/17 2,662 2,690 2,555 2,565 40,100
2018/01/16 2,765 2,765 2,660 2,709 23,700
2018/01/15 2,765 2,795 2,720 2,765 13,900
2018/01/12 2,729 2,807 2,729 2,770 16,200
2018/01/11 2,752 2,778 2,705 2,727 10,900
2018/01/10 2,750 2,805 2,727 2,800 18,300
2018/01/09 2,755 2,792 2,712 2,751 17,900
2018/01/05 2,715 2,785 2,601 2,750 48,900
2018/01/04 2,819 2,819 2,675 2,715 30,400

このページの先頭へ