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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,500 | 1,556 | 1,500 | 1,500 | 46,500 |
| 2026/02/09 | 1,486 | 1,495 | 1,456 | 1,495 | 4,200 |
| 2026/02/06 | 1,473 | 1,490 | 1,418 | 1,481 | 18,300 |
| 2026/02/05 | 1,467 | 1,487 | 1,467 | 1,483 | 3,400 |
| 2026/02/04 | 1,463 | 1,485 | 1,461 | 1,470 | 6,400 |
| 2026/02/03 | 1,450 | 1,483 | 1,450 | 1,477 | 10,000 |
| 2026/02/02 | 1,413 | 1,450 | 1,413 | 1,440 | 4,700 |
| 2026/01/30 | 1,419 | 1,427 | 1,410 | 1,427 | 4,500 |
| 2026/01/29 | 1,440 | 1,451 | 1,426 | 1,426 | 4,900 |
| 2026/01/28 | 1,459 | 1,461 | 1,440 | 1,450 | 6,100 |
| 2026/01/27 | 1,463 | 1,465 | 1,459 | 1,459 | 8,400 |
| 2026/01/26 | 1,474 | 1,489 | 1,468 | 1,468 | 2,300 |
| 2026/01/23 | 1,512 | 1,532 | 1,441 | 1,501 | 14,200 |
| 2026/01/22 | 1,481 | 1,512 | 1,444 | 1,512 | 40,500 |
| 2026/01/21 | 1,472 | 1,482 | 1,461 | 1,469 | 1,700 |
| 2026/01/20 | 1,476 | 1,490 | 1,457 | 1,487 | 12,000 |
| 2026/01/19 | 1,469 | 1,485 | 1,461 | 1,474 | 4,900 |
| 2026/01/16 | 1,480 | 1,484 | 1,472 | 1,482 | 4,000 |
| 2026/01/15 | 1,485 | 1,490 | 1,478 | 1,489 | 4,000 |
| 2026/01/14 | 1,485 | 1,489 | 1,465 | 1,489 | 10,500 |
| 2026/01/13 | 1,481 | 1,491 | 1,481 | 1,484 | 12,100 |
| 2026/01/09 | 1,426 | 1,488 | 1,426 | 1,480 | 22,000 |
| 2026/01/08 | 1,448 | 1,455 | 1,441 | 1,441 | 7,700 |
| 2026/01/07 | 1,441 | 1,459 | 1,440 | 1,448 | 6,700 |
| 2026/01/06 | 1,451 | 1,460 | 1,430 | 1,447 | 14,600 |
| 2026/01/05 | 1,449 | 1,460 | 1,421 | 1,446 | 26,200 |
| 2025/12/30 | 1,455 | 1,460 | 1,450 | 1,450 | 13,400 |
| 2025/12/29 | 1,449 | 1,468 | 1,437 | 1,460 | 10,000 |
| 2025/12/26 | 1,475 | 1,485 | 1,475 | 1,476 | 15,100 |
| 2025/12/25 | 1,475 | 1,480 | 1,475 | 1,475 | 2,900 |
| 2025/12/24 | 1,480 | 1,482 | 1,469 | 1,475 | 6,000 |
| 2025/12/23 | 1,471 | 1,482 | 1,462 | 1,480 | 7,800 |
| 2025/12/22 | 1,495 | 1,495 | 1,471 | 1,471 | 11,500 |
| 2025/12/19 | 1,472 | 1,500 | 1,472 | 1,497 | 13,300 |
| 2025/12/18 | 1,480 | 1,487 | 1,473 | 1,483 | 7,100 |
| 2025/12/17 | 1,466 | 1,489 | 1,466 | 1,489 | 8,100 |
| 2025/12/16 | 1,480 | 1,485 | 1,458 | 1,480 | 13,700 |
| 2025/12/15 | 1,471 | 1,487 | 1,471 | 1,480 | 9,300 |
| 2025/12/12 | 1,486 | 1,495 | 1,458 | 1,478 | 13,900 |
| 2025/12/11 | 1,479 | 1,494 | 1,471 | 1,474 | 13,800 |
| 2025/12/10 | 1,490 | 1,490 | 1,473 | 1,479 | 4,800 |
| 2025/12/09 | 1,489 | 1,490 | 1,465 | 1,477 | 30,300 |
| 2025/12/08 | 1,457 | 1,511 | 1,457 | 1,484 | 16,300 |
| 2025/12/05 | 1,479 | 1,479 | 1,465 | 1,465 | 6,600 |
| 2025/12/04 | 1,456 | 1,476 | 1,456 | 1,476 | 10,600 |
| 2025/12/03 | 1,463 | 1,476 | 1,457 | 1,460 | 7,800 |
| 2025/12/02 | 1,466 | 1,476 | 1,434 | 1,466 | 16,000 |
| 2025/12/01 | 1,471 | 1,478 | 1,455 | 1,460 | 15,100 |
| 2025/11/28 | 1,463 | 1,479 | 1,450 | 1,471 | 11,500 |
| 2025/11/27 | 1,470 | 1,485 | 1,462 | 1,463 | 6,700 |
| 2025/11/26 | 1,470 | 1,481 | 1,459 | 1,463 | 15,500 |
| 2025/11/25 | 1,466 | 1,489 | 1,445 | 1,464 | 34,300 |
| 2025/11/21 | 1,455 | 1,491 | 1,449 | 1,464 | 12,700 |
| 2025/11/20 | 1,435 | 1,489 | 1,433 | 1,463 | 23,500 |
| 2025/11/19 | 1,466 | 1,491 | 1,427 | 1,427 | 13,000 |
| 2025/11/18 | 1,456 | 1,469 | 1,388 | 1,466 | 69,400 |
| 2025/11/17 | 1,481 | 1,498 | 1,460 | 1,460 | 27,000 |
| 2025/11/14 | 1,474 | 1,530 | 1,474 | 1,500 | 25,800 |
| 2025/11/13 | 1,477 | 1,512 | 1,472 | 1,491 | 22,100 |
| 2025/11/12 | 1,550 | 1,550 | 1,427 | 1,466 | 109,100 |
| 2025/11/11 | 1,490 | 1,557 | 1,470 | 1,552 | 85,900 |
| 2025/11/10 | 1,385 | 1,520 | 1,380 | 1,470 | 136,300 |
| 2025/11/07 | 1,320 | 1,435 | 1,299 | 1,415 | 140,800 |
| 2025/11/06 | 1,464 | 1,485 | 1,332 | 1,350 | 155,600 |
| 2025/11/05 | 1,377 | 1,485 | 1,370 | 1,467 | 255,600 |
| 2025/11/04 | 1,338 | 1,375 | 1,332 | 1,370 | 84,000 |
| 2025/10/31 | 1,282 | 1,341 | 1,262 | 1,339 | 88,600 |
| 2025/10/30 | 1,271 | 1,335 | 1,270 | 1,293 | 112,300 |
| 2025/10/29 | 1,233 | 1,302 | 1,230 | 1,293 | 137,200 |
| 2025/10/28 | 1,198 | 1,255 | 1,178 | 1,229 | 79,300 |
| 2025/10/27 | 1,106 | 1,206 | 1,106 | 1,202 | 240,400 |
| 2025/10/24 | 1,102 | 1,108 | 1,100 | 1,105 | 13,400 |
| 2025/10/23 | 1,098 | 1,102 | 1,098 | 1,102 | 6,400 |
| 2025/10/22 | 1,101 | 1,105 | 1,099 | 1,100 | 9,400 |
| 2025/10/21 | 1,105 | 1,108 | 1,101 | 1,101 | 7,600 |
| 2025/10/20 | 1,119 | 1,119 | 1,099 | 1,105 | 18,900 |
| 2025/10/17 | 1,122 | 1,123 | 1,102 | 1,104 | 7,800 |
| 2025/10/16 | 1,118 | 1,123 | 1,116 | 1,121 | 20,400 |
| 2025/10/15 | 1,100 | 1,116 | 1,092 | 1,116 | 20,300 |
| 2025/10/14 | 1,095 | 1,104 | 1,086 | 1,098 | 25,800 |
| 2025/10/10 | 1,104 | 1,104 | 1,099 | 1,099 | 8,200 |
| 2025/10/09 | 1,103 | 1,110 | 1,102 | 1,110 | 7,400 |
| 2025/10/08 | 1,100 | 1,110 | 1,093 | 1,102 | 11,800 |
| 2025/10/07 | 1,100 | 1,111 | 1,100 | 1,104 | 11,300 |
| 2025/10/06 | 1,087 | 1,105 | 1,087 | 1,099 | 30,800 |
| 2025/10/03 | 1,090 | 1,100 | 1,090 | 1,090 | 9,000 |
| 2025/10/02 | 1,090 | 1,107 | 1,090 | 1,096 | 8,800 |
| 2025/10/01 | 1,105 | 1,105 | 1,075 | 1,089 | 24,400 |
| 2025/09/30 | 1,108 | 1,115 | 1,100 | 1,100 | 6,400 |
| 2025/09/29 | 1,096 | 1,110 | 1,096 | 1,108 | 12,000 |
| 2025/09/26 | 1,103 | 1,103 | 1,090 | 1,096 | 8,100 |
| 2025/09/25 | 1,095 | 1,103 | 1,062 | 1,103 | 41,000 |
| 2025/09/24 | 1,080 | 1,095 | 1,079 | 1,095 | 36,800 |
| 2025/09/22 | 1,078 | 1,082 | 1,072 | 1,082 | 25,200 |
| 2025/09/19 | 1,069 | 1,077 | 1,066 | 1,068 | 14,300 |
| 2025/09/18 | 1,064 | 1,069 | 1,064 | 1,066 | 7,500 |
| 2025/09/17 | 1,062 | 1,064 | 1,060 | 1,064 | 9,600 |
| 2025/09/16 | 1,064 | 1,069 | 1,061 | 1,062 | 10,200 |
| 2025/09/12 | 1,059 | 1,061 | 1,047 | 1,059 | 17,000 |
| 2025/09/11 | 1,061 | 1,061 | 1,050 | 1,057 | 24,200 |
| 2025/09/10 | 1,046 | 1,061 | 1,046 | 1,061 | 24,500 |
| 2025/09/09 | 1,052 | 1,060 | 1,048 | 1,048 | 25,000 |
| 2025/09/08 | 1,051 | 1,060 | 1,050 | 1,050 | 14,500 |
| 2025/09/05 | 1,046 | 1,058 | 1,046 | 1,048 | 20,000 |
| 2025/09/04 | 1,050 | 1,055 | 1,048 | 1,048 | 10,600 |
| 2025/09/03 | 1,052 | 1,055 | 1,040 | 1,050 | 15,900 |
| 2025/09/02 | 1,048 | 1,053 | 1,048 | 1,051 | 3,600 |
| 2025/09/01 | 1,048 | 1,052 | 1,040 | 1,050 | 19,000 |
| 2025/08/29 | 1,048 | 1,053 | 1,041 | 1,049 | 6,400 |
| 2025/08/28 | 1,050 | 1,051 | 1,043 | 1,048 | 9,400 |
| 2025/08/27 | 1,048 | 1,053 | 1,040 | 1,050 | 11,200 |
| 2025/08/26 | 1,050 | 1,053 | 1,043 | 1,050 | 8,300 |
| 2025/08/25 | 1,061 | 1,064 | 1,049 | 1,050 | 15,200 |
| 2025/08/22 | 1,045 | 1,059 | 1,045 | 1,056 | 23,900 |
| 2025/08/21 | 1,041 | 1,045 | 1,040 | 1,045 | 10,900 |
| 2025/08/20 | 1,033 | 1,041 | 1,033 | 1,041 | 12,000 |
| 2025/08/19 | 1,044 | 1,044 | 1,034 | 1,038 | 16,600 |
| 2025/08/18 | 1,034 | 1,041 | 1,034 | 1,037 | 22,900 |
| 2025/08/15 | 1,010 | 1,036 | 1,010 | 1,036 | 46,400 |
| 2025/08/14 | 1,010 | 1,016 | 1,010 | 1,010 | 11,400 |
| 2025/08/13 | 1,010 | 1,016 | 1,010 | 1,010 | 17,000 |
| 2025/08/12 | 1,011 | 1,014 | 1,006 | 1,009 | 27,100 |
| 2025/08/08 | 1,004 | 1,011 | 1,004 | 1,008 | 24,600 |
| 2025/08/07 | 1,011 | 1,022 | 1,005 | 1,005 | 35,300 |
| 2025/08/06 | 1,004 | 1,022 | 1,000 | 1,022 | 51,700 |
| 2025/08/05 | 1,001 | 1,005 | 1,000 | 1,003 | 25,100 |
| 2025/08/04 | 990 | 1,003 | 988 | 1,000 | 21,100 |
| 2025/08/01 | 1,008 | 1,010 | 997 | 1,000 | 10,900 |
| 2025/07/31 | 1,003 | 1,007 | 1,001 | 1,007 | 8,300 |
| 2025/07/30 | 1,001 | 1,004 | 994 | 1,003 | 6,200 |
| 2025/07/29 | 1,001 | 1,004 | 1,000 | 1,003 | 6,800 |
| 2025/07/28 | 1,001 | 1,010 | 1,000 | 1,003 | 22,600 |
| 2025/07/25 | 1,002 | 1,014 | 998 | 1,012 | 28,400 |
| 2025/07/24 | 1,002 | 1,003 | 998 | 998 | 11,900 |
| 2025/07/23 | 996 | 1,006 | 995 | 998 | 17,700 |
| 2025/07/22 | 965 | 1,006 | 965 | 998 | 83,100 |
| 2025/07/18 | 974 | 974 | 962 | 962 | 7,000 |
| 2025/07/17 | 968 | 978 | 962 | 974 | 7,900 |
| 2025/07/16 | 972 | 972 | 965 | 968 | 6,800 |
| 2025/07/15 | 963 | 973 | 962 | 973 | 7,800 |
| 2025/07/14 | 967 | 968 | 958 | 965 | 7,400 |
| 2025/07/11 | 956 | 969 | 956 | 968 | 7,600 |
| 2025/07/10 | 950 | 960 | 949 | 956 | 5,500 |
| 2025/07/09 | 950 | 957 | 948 | 955 | 7,400 |
| 2025/07/08 | 950 | 951 | 943 | 948 | 17,500 |
| 2025/07/07 | 953 | 958 | 951 | 952 | 9,200 |
| 2025/07/04 | 956 | 959 | 954 | 954 | 6,900 |
| 2025/07/03 | 959 | 959 | 954 | 955 | 9,700 |
| 2025/07/02 | 961 | 961 | 956 | 958 | 7,600 |
| 2025/07/01 | 961 | 961 | 955 | 957 | 3,700 |
| 2025/06/30 | 960 | 962 | 956 | 958 | 13,200 |
| 2025/06/27 | 966 | 971 | 957 | 957 | 28,400 |
| 2025/06/26 | 982 | 986 | 981 | 986 | 62,400 |
| 2025/06/25 | 985 | 986 | 981 | 983 | 13,900 |
| 2025/06/24 | 982 | 987 | 982 | 985 | 5,200 |
| 2025/06/23 | 990 | 990 | 982 | 982 | 17,100 |
| 2025/06/20 | 990 | 991 | 988 | 990 | 13,400 |
| 2025/06/19 | 990 | 991 | 989 | 989 | 5,800 |
| 2025/06/18 | 991 | 1,000 | 989 | 990 | 31,500 |
| 2025/06/17 | 993 | 993 | 989 | 993 | 3,900 |
| 2025/06/16 | 987 | 992 | 987 | 989 | 3,900 |
| 2025/06/13 | 992 | 993 | 985 | 987 | 13,900 |
| 2025/06/12 | 994 | 995 | 992 | 993 | 4,600 |
| 2025/06/11 | 995 | 996 | 990 | 993 | 9,600 |
| 2025/06/10 | 993 | 994 | 992 | 994 | 4,100 |
| 2025/06/09 | 994 | 996 | 991 | 992 | 8,800 |
| 2025/06/06 | 992 | 998 | 992 | 994 | 2,300 |
| 2025/06/05 | 1,003 | 1,003 | 991 | 991 | 7,700 |
| 2025/06/04 | 996 | 1,001 | 992 | 999 | 9,100 |
| 2025/06/03 | 993 | 1,003 | 993 | 1,002 | 11,400 |
| 2025/06/02 | 1,000 | 1,002 | 991 | 996 | 4,000 |
| 2025/05/30 | 987 | 997 | 987 | 996 | 13,800 |
| 2025/05/29 | 993 | 995 | 987 | 987 | 9,900 |
| 2025/05/28 | 998 | 998 | 992 | 992 | 2,300 |
| 2025/05/27 | 992 | 997 | 992 | 993 | 4,000 |
| 2025/05/26 | 985 | 997 | 985 | 991 | 3,500 |
| 2025/05/23 | 991 | 992 | 981 | 985 | 7,500 |
| 2025/05/22 | 997 | 999 | 991 | 991 | 4,800 |
| 2025/05/21 | 998 | 998 | 994 | 997 | 7,000 |
| 2025/05/20 | 998 | 998 | 991 | 997 | 8,100 |
| 2025/05/19 | 997 | 997 | 989 | 990 | 7,000 |
| 2025/05/16 | 998 | 1,000 | 994 | 994 | 4,600 |
| 2025/05/15 | 1,009 | 1,009 | 999 | 1,002 | 10,900 |
| 2025/05/14 | 1,003 | 1,012 | 1,003 | 1,005 | 7,900 |
| 2025/05/13 | 1,020 | 1,025 | 1,005 | 1,009 | 19,700 |
| 2025/05/12 | 1,009 | 1,031 | 1,006 | 1,016 | 55,700 |
| 2025/05/09 | 1,009 | 1,031 | 1,009 | 1,017 | 45,400 |
| 2025/05/08 | 1,006 | 1,036 | 995 | 1,008 | 27,000 |
| 2025/05/07 | 1,007 | 1,012 | 996 | 997 | 28,900 |
| 2025/05/02 | 1,003 | 1,019 | 992 | 1,010 | 61,900 |
| 2025/05/01 | 899 | 1,053 | 899 | 1,009 | 904,600 |
| 2025/04/30 | 909 | 909 | 899 | 903 | 10,000 |
| 2025/04/28 | 891 | 902 | 891 | 897 | 8,700 |
| 2025/04/25 | 886 | 893 | 885 | 889 | 7,700 |
| 2025/04/24 | 899 | 902 | 885 | 885 | 18,800 |
| 2025/04/23 | 885 | 903 | 885 | 895 | 14,900 |
| 2025/04/22 | 877 | 883 | 876 | 880 | 5,300 |
| 2025/04/21 | 879 | 889 | 878 | 881 | 15,500 |
| 2025/04/18 | 872 | 888 | 872 | 885 | 8,800 |
| 2025/04/17 | 864 | 873 | 864 | 872 | 5,900 |