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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 872 | 874 | 852 | 863 | 15,600 |
| 2025/04/15 | 887 | 888 | 869 | 874 | 25,100 |
| 2025/04/14 | 872 | 881 | 870 | 876 | 17,000 |
| 2025/04/11 | 849 | 874 | 820 | 874 | 26,900 |
| 2025/04/10 | 855 | 866 | 834 | 849 | 34,200 |
| 2025/04/09 | 834 | 836 | 785 | 810 | 47,800 |
| 2025/04/08 | 831 | 844 | 831 | 837 | 33,700 |
| 2025/04/07 | 799 | 833 | 799 | 804 | 41,400 |
| 2025/04/04 | 944 | 944 | 850 | 893 | 58,500 |
| 2025/04/03 | 971 | 978 | 944 | 949 | 40,700 |
| 2025/04/02 | 992 | 992 | 981 | 981 | 13,300 |
| 2025/04/01 | 986 | 992 | 986 | 989 | 5,900 |
| 2025/03/31 | 997 | 997 | 980 | 984 | 22,300 |
| 2025/03/28 | 995 | 998 | 989 | 992 | 15,100 |
| 2025/03/27 | 998 | 1,000 | 996 | 997 | 16,500 |
| 2025/03/26 | 1,000 | 1,001 | 991 | 998 | 22,400 |
| 2025/03/25 | 1,000 | 1,000 | 997 | 999 | 18,400 |
| 2025/03/24 | 1,004 | 1,004 | 995 | 995 | 13,000 |
| 2025/03/21 | 997 | 1,003 | 997 | 1,001 | 17,600 |
| 2025/03/19 | 1,000 | 1,001 | 997 | 997 | 11,400 |
| 2025/03/18 | 993 | 1,005 | 993 | 999 | 31,100 |
| 2025/03/17 | 995 | 995 | 990 | 990 | 12,400 |
| 2025/03/14 | 988 | 990 | 987 | 987 | 17,200 |
| 2025/03/13 | 994 | 994 | 987 | 988 | 14,400 |
| 2025/03/12 | 988 | 993 | 987 | 987 | 15,300 |
| 2025/03/11 | 985 | 991 | 985 | 987 | 26,800 |
| 2025/03/10 | 995 | 996 | 982 | 985 | 50,200 |
| 2025/03/07 | 995 | 999 | 994 | 994 | 19,000 |
| 2025/03/06 | 1,000 | 1,001 | 998 | 998 | 6,200 |
| 2025/03/05 | 999 | 1,002 | 996 | 996 | 12,200 |
| 2025/03/04 | 999 | 1,001 | 998 | 999 | 7,000 |
| 2025/03/03 | 999 | 1,007 | 999 | 1,001 | 16,000 |
| 2025/02/28 | 999 | 1,002 | 995 | 998 | 13,700 |
| 2025/02/27 | 998 | 1,006 | 998 | 1,002 | 11,500 |
| 2025/02/26 | 1,005 | 1,005 | 993 | 998 | 25,900 |
| 2025/02/25 | 1,009 | 1,010 | 1,005 | 1,005 | 13,100 |
| 2025/02/21 | 1,028 | 1,028 | 1,004 | 1,009 | 22,400 |
| 2025/02/20 | 1,013 | 1,029 | 1,008 | 1,025 | 86,600 |
| 2025/02/19 | 1,011 | 1,018 | 1,011 | 1,013 | 13,700 |
| 2025/02/18 | 1,010 | 1,016 | 1,008 | 1,016 | 16,300 |
| 2025/02/17 | 1,019 | 1,023 | 1,010 | 1,016 | 30,600 |
| 2025/02/14 | 1,022 | 1,025 | 1,013 | 1,013 | 41,200 |
| 2025/02/13 | 1,029 | 1,038 | 1,022 | 1,030 | 41,900 |
| 2025/02/12 | 1,035 | 1,065 | 1,018 | 1,035 | 215,300 |
| 2025/02/10 | 1,160 | 1,165 | 1,152 | 1,155 | 54,500 |
| 2025/02/07 | 1,161 | 1,170 | 1,156 | 1,163 | 28,900 |
| 2025/02/06 | 1,158 | 1,175 | 1,154 | 1,161 | 94,700 |
| 2025/02/05 | 1,143 | 1,174 | 1,140 | 1,174 | 293,000 |
| 2025/02/04 | 1,143 | 1,143 | 1,143 | 1,143 | 55,600 |
| 2025/02/03 | 1,001 | 1,001 | 990 | 993 | 28,500 |
| 2025/01/31 | 1,003 | 1,005 | 1,000 | 1,000 | 13,600 |
| 2025/01/30 | 1,008 | 1,008 | 1,001 | 1,003 | 12,900 |
| 2025/01/29 | 1,012 | 1,012 | 1,003 | 1,003 | 14,900 |
| 2025/01/28 | 1,016 | 1,019 | 1,005 | 1,005 | 16,100 |
| 2025/01/27 | 1,010 | 1,022 | 1,009 | 1,012 | 39,000 |
| 2025/01/24 | 1,000 | 1,010 | 999 | 1,009 | 14,600 |
| 2025/01/23 | 1,002 | 1,002 | 993 | 998 | 7,300 |
| 2025/01/22 | 1,000 | 1,003 | 996 | 1,003 | 13,500 |
| 2025/01/21 | 995 | 1,000 | 995 | 1,000 | 13,300 |
| 2025/01/20 | 996 | 996 | 990 | 994 | 10,100 |
| 2025/01/17 | 986 | 995 | 983 | 990 | 10,300 |
| 2025/01/16 | 1,000 | 1,001 | 990 | 991 | 12,700 |
| 2025/01/15 | 996 | 1,001 | 990 | 1,000 | 15,500 |
| 2025/01/14 | 996 | 1,000 | 986 | 995 | 24,300 |
| 2025/01/10 | 1,000 | 1,000 | 995 | 995 | 15,800 |
| 2025/01/09 | 1,009 | 1,009 | 995 | 1,000 | 31,000 |
| 2025/01/08 | 1,003 | 1,010 | 998 | 1,009 | 37,500 |
| 2025/01/07 | 1,008 | 1,008 | 997 | 999 | 33,300 |
| 2025/01/06 | 1,020 | 1,020 | 1,004 | 1,004 | 27,600 |
| 2024/12/30 | 1,008 | 1,023 | 1,005 | 1,018 | 49,500 |
| 2024/12/27 | 992 | 1,004 | 981 | 1,000 | 72,100 |
| 2024/12/26 | 999 | 1,011 | 999 | 1,009 | 77,800 |
| 2024/12/25 | 988 | 999 | 988 | 998 | 64,100 |
| 2024/12/24 | 980 | 986 | 969 | 981 | 102,800 |
| 2024/12/23 | 994 | 995 | 980 | 981 | 94,400 |
| 2024/12/20 | 995 | 1,000 | 992 | 994 | 46,300 |
| 2024/12/19 | 997 | 998 | 989 | 991 | 62,000 |
| 2024/12/18 | 1,005 | 1,007 | 1,000 | 1,001 | 31,400 |
| 2024/12/17 | 1,016 | 1,016 | 999 | 1,002 | 69,200 |
| 2024/12/16 | 1,012 | 1,020 | 1,007 | 1,012 | 37,400 |
| 2024/12/13 | 1,027 | 1,028 | 1,020 | 1,021 | 37,400 |
| 2024/12/12 | 1,029 | 1,032 | 1,024 | 1,026 | 30,900 |
| 2024/12/11 | 1,041 | 1,041 | 1,021 | 1,028 | 39,000 |
| 2024/12/10 | 1,043 | 1,048 | 1,035 | 1,039 | 37,200 |
| 2024/12/09 | 1,008 | 1,033 | 1,007 | 1,031 | 61,700 |
| 2024/12/06 | 1,004 | 1,009 | 1,002 | 1,005 | 22,800 |
| 2024/12/05 | 1,020 | 1,022 | 1,002 | 1,002 | 53,300 |
| 2024/12/04 | 1,021 | 1,024 | 1,008 | 1,015 | 54,700 |
| 2024/12/03 | 1,026 | 1,026 | 1,019 | 1,020 | 21,100 |
| 2024/12/02 | 1,014 | 1,028 | 1,011 | 1,023 | 43,500 |
| 2024/11/29 | 1,010 | 1,015 | 1,007 | 1,011 | 41,100 |
| 2024/11/28 | 995 | 1,010 | 993 | 1,010 | 21,300 |
| 2024/11/27 | 1,010 | 1,010 | 995 | 1,005 | 46,700 |
| 2024/11/26 | 1,019 | 1,019 | 1,010 | 1,010 | 35,300 |
| 2024/11/25 | 1,025 | 1,029 | 1,010 | 1,012 | 53,500 |
| 2024/11/22 | 1,030 | 1,034 | 1,024 | 1,029 | 20,200 |
| 2024/11/21 | 1,021 | 1,031 | 1,020 | 1,026 | 16,300 |
| 2024/11/20 | 1,031 | 1,032 | 1,020 | 1,020 | 21,600 |
| 2024/11/19 | 1,029 | 1,040 | 1,016 | 1,036 | 33,600 |
| 2024/11/18 | 1,003 | 1,024 | 1,003 | 1,022 | 42,200 |
| 2024/11/15 | 995 | 1,007 | 988 | 1,005 | 45,500 |
| 2024/11/14 | 1,005 | 1,012 | 993 | 993 | 86,000 |
| 2024/11/13 | 1,010 | 1,011 | 1,005 | 1,005 | 45,900 |
| 2024/11/12 | 1,020 | 1,024 | 1,000 | 1,008 | 108,900 |
| 2024/11/11 | 1,028 | 1,034 | 1,006 | 1,010 | 232,900 |
| 2024/11/08 | 1,213 | 1,219 | 1,201 | 1,208 | 24,900 |
| 2024/11/07 | 1,195 | 1,209 | 1,192 | 1,208 | 38,000 |
| 2024/11/06 | 1,175 | 1,187 | 1,175 | 1,187 | 17,000 |
| 2024/11/05 | 1,191 | 1,194 | 1,175 | 1,175 | 15,200 |
| 2024/11/01 | 1,170 | 1,190 | 1,170 | 1,187 | 14,900 |
| 2024/10/31 | 1,175 | 1,194 | 1,172 | 1,187 | 46,200 |
| 2024/10/30 | 1,177 | 1,179 | 1,167 | 1,174 | 26,700 |
| 2024/10/29 | 1,135 | 1,175 | 1,135 | 1,161 | 20,600 |
| 2024/10/28 | 1,116 | 1,135 | 1,116 | 1,135 | 11,600 |
| 2024/10/25 | 1,142 | 1,142 | 1,112 | 1,116 | 33,400 |
| 2024/10/24 | 1,125 | 1,142 | 1,116 | 1,142 | 31,700 |
| 2024/10/23 | 1,135 | 1,143 | 1,126 | 1,137 | 15,900 |
| 2024/10/22 | 1,153 | 1,154 | 1,124 | 1,141 | 52,100 |
| 2024/10/21 | 1,159 | 1,163 | 1,152 | 1,152 | 10,100 |
| 2024/10/18 | 1,164 | 1,168 | 1,159 | 1,159 | 9,900 |
| 2024/10/17 | 1,172 | 1,176 | 1,161 | 1,163 | 8,900 |
| 2024/10/16 | 1,151 | 1,165 | 1,151 | 1,165 | 17,500 |
| 2024/10/15 | 1,153 | 1,157 | 1,152 | 1,152 | 10,100 |
| 2024/10/11 | 1,156 | 1,160 | 1,152 | 1,152 | 7,700 |
| 2024/10/10 | 1,171 | 1,171 | 1,151 | 1,155 | 23,300 |
| 2024/10/09 | 1,163 | 1,165 | 1,155 | 1,165 | 9,700 |
| 2024/10/08 | 1,170 | 1,174 | 1,160 | 1,160 | 31,800 |
| 2024/10/07 | 1,181 | 1,184 | 1,170 | 1,181 | 20,900 |