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
2019/12/30 951 952 947 947 800
2019/12/27 947 947 947 947 200
2019/12/26 946 953 944 947 500
2019/12/25 949 954 940 946 4,400
2019/12/24 939 950 929 950 3,300
2019/12/23 939 941 931 939 1,800
2019/12/20 930 935 930 933 800
2019/12/19 927 927 926 926 200
2019/12/18 922 922 922 922 15,900
2019/12/16 930 933 920 933 2,200
2019/12/13 929 930 929 930 1,400
2019/12/12 936 936 926 926 700
2019/12/11 943 943 921 921 6,600
2019/12/10 935 936 935 936 700
2019/12/09 938 940 937 940 500
2019/12/06 924 938 923 938 3,000
2019/12/05 914 924 910 924 6,300
2019/12/03 910 910 905 907 700
2019/12/02 909 909 909 909 400
2019/11/29 919 919 909 909 300
2019/11/28 910 910 910 910 300
2019/11/27 919 919 919 919 200
2019/11/26 919 919 919 919 300
2019/11/25 916 918 914 918 600
2019/11/22 917 917 917 917 7,700
2019/11/21 901 902 901 902 400
2019/11/20 914 914 901 901 1,100
2019/11/19 900 900 900 900 4,000
2019/11/18 900 919 900 911 500
2019/11/15 905 905 890 890 16,700
2019/11/14 911 923 910 911 800
2019/11/13 924 936 924 930 900
2019/11/12 915 921 912 921 1,000
2019/11/11 915 915 912 912 1,300
2019/11/08 920 920 915 915 1,600
2019/11/07 920 920 917 920 400
2019/11/06 926 926 918 918 500
2019/11/05 927 927 927 927 300
2019/10/31 930 930 926 927 1,100
2019/10/30 919 919 904 904 1,800
2019/10/29 920 927 919 919 1,700
2019/10/28 925 925 921 921 400
2019/10/25 919 919 915 917 800
2019/10/24 929 929 918 919 4,200
2019/10/23 945 945 930 930 1,300
2019/10/21 935 945 935 945 300
2019/10/18 939 939 924 924 300
2019/10/16 939 940 939 939 800
2019/10/15 930 935 930 935 900
2019/10/11 928 928 928 928 500
2019/10/09 930 930 928 928 200
2019/10/08 938 938 938 938 500
2019/10/04 923 923 923 923 300
2019/10/03 935 935 923 923 600
2019/10/02 910 935 910 935 900
2019/10/01 932 935 928 935 500
2019/09/30 945 945 934 934 400
2019/09/27 931 931 925 925 2,000
2019/09/26 923 937 922 931 1,300
2019/09/25 914 923 914 923 800
2019/09/24 915 915 915 915 300
2019/09/20 918 932 917 932 1,800
2019/09/17 933 933 926 926 200
2019/09/13 933 933 929 933 900
2019/09/12 924 933 924 933 500
2019/09/11 925 925 910 925 300
2019/09/10 909 925 909 925 600
2019/09/09 906 912 906 912 300
2019/09/06 894 903 892 899 500
2019/09/03 887 887 887 887 100
2019/09/02 885 888 884 884 1,000
2019/08/30 904 904 904 904 100
2019/08/29 904 904 889 889 1,400
2019/08/28 917 917 902 904 600
2019/08/26 900 901 900 901 500
2019/08/23 906 919 904 904 1,100
2019/08/22 912 916 906 906 900
2019/08/21 927 927 910 910 4,200
2019/08/20 928 930 920 921 1,100
2019/08/19 950 950 950 950 200
2019/08/15 915 935 906 935 800
2019/08/14 954 955 917 926 6,500
2019/08/13 985 985 969 969 800
2019/08/09 980 989 980 988 700
2019/08/08 958 970 958 970 500
2019/08/07 984 998 950 958 4,800
2019/08/06 968 979 968 979 400
2019/08/05 992 992 969 969 1,200
2019/08/02 1,004 1,004 996 996 500
2019/08/01 1,004 1,009 1,004 1,004 700
2019/07/31 1,044 1,044 1,020 1,033 2,700
2019/07/30 1,005 1,014 1,003 1,014 800
2019/07/29 1,005 1,010 1,005 1,010 200
2019/07/26 1,005 1,017 997 1,011 1,400
2019/07/25 1,010 1,115 988 988 19,300
2019/07/23 998 998 983 983 600
2019/07/19 994 994 994 994 300
2019/07/18 974 974 970 971 500
2019/07/16 987 989 970 987 2,300
2019/07/12 1,017 1,017 1,017 1,017 100
2019/07/11 1,010 1,015 983 1,004 2,400
2019/07/10 999 999 999 999 100
2019/07/09 995 1,010 995 1,006 400
2019/07/08 999 1,000 993 993 2,100
2019/07/05 973 973 973 973 200
2019/07/04 984 984 970 970 2,200
2019/07/03 1,029 1,029 963 973 10,100
2019/07/02 1,035 1,035 1,014 1,029 600
2019/07/01 1,005 1,005 1,005 1,005 100
2019/06/28 1,031 1,032 1,031 1,032 400
2019/06/27 1,013 1,013 1,001 1,001 1,400
2019/06/26 1,012 1,015 1,006 1,013 700
2019/06/25 1,012 1,012 1,008 1,008 300
2019/06/24 1,044 1,044 1,005 1,014 19,100
2019/06/21 984 984 984 984 100
2019/06/19 989 990 980 990 1,400
2019/06/18 977 978 976 976 400
2019/06/17 974 974 974 974 200
2019/06/14 977 977 977 977 200
2019/06/13 975 975 950 950 500
2019/06/11 970 975 970 975 600
2019/06/10 948 967 948 967 600
2019/06/07 942 942 941 941 400
2019/06/05 940 967 940 967 500
2019/06/04 935 935 935 935 100
2019/06/03 931 939 930 939 3,200
2019/05/31 962 962 931 931 600
2019/05/30 937 944 932 932 1,900
2019/05/29 951 951 950 950 200
2019/05/28 969 969 958 958 800
2019/05/27 976 976 956 956 800
2019/05/24 950 969 948 968 900
2019/05/23 970 970 970 970 600
2019/05/21 986 997 986 997 400
2019/05/20 1,035 1,035 995 995 400
2019/05/17 959 981 959 975 900
2019/05/16 985 997 948 959 6,100
2019/05/15 963 1,000 963 984 5,900
2019/05/14 1,002 1,011 980 980 1,700
2019/05/13 1,027 1,027 1,008 1,008 700
2019/05/10 1,015 1,017 1,013 1,013 700
2019/05/09 1,025 1,038 1,019 1,019 500
2019/05/08 1,028 1,045 1,020 1,025 1,500
2019/05/07 1,078 1,078 1,031 1,052 600
2019/04/26 1,089 1,089 1,059 1,063 600
2019/04/25 1,059 1,089 1,059 1,066 800
2019/04/23 1,064 1,064 1,064 1,064 100
2019/04/22 1,059 1,065 1,059 1,065 300
2019/04/19 1,092 1,092 1,056 1,070 1,500
2019/04/18 1,120 1,120 1,068 1,094 3,300
2019/04/17 1,112 1,124 1,083 1,124 1,000
2019/04/16 1,118 1,118 1,077 1,082 500
2019/04/12 1,088 1,088 1,066 1,088 1,700
2019/04/11 1,043 1,043 1,028 1,028 400
2019/04/10 1,061 1,069 1,050 1,069 1,200
2019/04/09 1,087 1,087 1,060 1,067 1,100
2019/04/08 1,085 1,111 1,080 1,093 2,100
2019/04/05 1,096 1,096 1,075 1,080 800
2019/04/04 1,099 1,099 1,050 1,092 3,900
2019/04/03 1,059 1,069 1,055 1,056 700
2019/04/02 1,059 1,059 1,059 1,059 100
2019/04/01 1,036 1,059 1,036 1,043 600
2019/03/29 1,069 1,069 1,025 1,026 1,000
2019/03/28 1,028 1,039 1,028 1,039 200
2019/03/27 1,063 1,063 1,028 1,028 2,400
2019/03/26 1,071 1,095 1,056 1,063 2,800
2019/03/25 1,092 1,098 1,076 1,080 1,300
2019/03/22 1,070 1,110 1,070 1,110 5,700
2019/03/20 1,009 1,060 1,009 1,060 4,600
2019/03/19 1,012 1,015 1,009 1,009 800
2019/03/18 1,030 1,052 1,023 1,025 1,000
2019/03/15 1,065 1,066 1,051 1,055 700
2019/03/14 1,040 1,050 1,040 1,050 400
2019/03/13 1,010 1,130 1,009 1,070 7,900
2019/03/11 995 995 995 995 100
2019/03/08 990 995 986 995 1,500
2019/03/07 991 991 990 990 900
2019/03/06 1,000 1,005 995 1,005 1,000
2019/03/05 1,010 1,010 990 990 2,800
2019/03/04 1,004 1,010 1,000 1,010 1,100
2019/03/01 1,001 1,002 1,000 1,002 900
2019/02/28 998 998 981 981 500
2019/02/27 980 1,009 980 1,002 1,900
2019/02/26 968 998 968 993 1,500
2019/02/25 983 983 939 968 3,300
2019/02/22 965 965 965 965 300
2019/02/21 983 984 962 965 3,200
2019/02/20 994 994 982 982 600
2019/02/19 984 998 979 979 700
2019/02/18 982 996 981 995 3,200
2019/02/15 1,000 1,000 1,000 1,000 100
2019/02/14 996 1,014 996 1,014 1,800
2019/02/13 994 996 994 996 700
2019/02/12 997 1,000 994 994 900
2019/02/08 997 1,000 986 995 900
2019/02/07 999 999 999 999 400
2019/02/06 1,021 1,022 1,020 1,020 400
2019/02/05 1,019 1,021 1,008 1,021 600
2019/02/04 1,020 1,020 1,019 1,019 500
2019/02/01 1,000 1,000 1,000 1,000 100
2019/01/31 1,029 1,029 1,000 1,000 1,300
2019/01/30 1,018 1,018 1,005 1,005 1,000
2019/01/29 1,024 1,037 1,022 1,022 600
2019/01/28 1,048 1,048 1,045 1,047 1,600
2019/01/25 1,025 1,025 1,024 1,024 1,300
2019/01/24 1,025 1,025 1,025 1,025 200
2019/01/23 1,015 1,023 1,015 1,023 900
2019/01/22 1,010 1,014 1,007 1,007 500
2019/01/21 1,023 1,023 1,006 1,006 300
2019/01/18 1,019 1,023 1,018 1,023 2,000
2019/01/17 994 1,020 994 1,020 400
2019/01/16 1,006 1,023 992 992 2,600
2019/01/15 1,000 1,024 1,000 1,024 1,600
2019/01/11 989 990 987 990 1,500
2019/01/10 985 985 985 985 100
2019/01/09 965 983 965 981 400
2019/01/08 980 980 980 980 300
2019/01/07 951 972 951 964 1,900
2019/01/04 923 923 915 921 700

このページの先頭へ