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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,146 | 1,160 | 1,139 | 1,141 | 49,300 |
| 2024/07/25 | 1,138 | 1,153 | 1,134 | 1,145 | 48,900 |
| 2024/07/24 | 1,170 | 1,173 | 1,151 | 1,155 | 34,400 |
| 2024/07/23 | 1,173 | 1,178 | 1,162 | 1,170 | 31,700 |
| 2024/07/22 | 1,197 | 1,197 | 1,153 | 1,156 | 85,400 |
| 2024/07/19 | 1,204 | 1,211 | 1,190 | 1,197 | 58,500 |
| 2024/07/18 | 1,203 | 1,219 | 1,202 | 1,203 | 44,400 |
| 2024/07/17 | 1,237 | 1,245 | 1,222 | 1,227 | 25,900 |
| 2024/07/16 | 1,209 | 1,239 | 1,205 | 1,235 | 84,700 |
| 2024/07/12 | 1,193 | 1,204 | 1,193 | 1,203 | 30,000 |
| 2024/07/11 | 1,211 | 1,214 | 1,200 | 1,203 | 30,700 |
| 2024/07/10 | 1,199 | 1,204 | 1,191 | 1,201 | 58,900 |
| 2024/07/09 | 1,203 | 1,203 | 1,192 | 1,197 | 37,500 |
| 2024/07/08 | 1,217 | 1,217 | 1,203 | 1,203 | 25,900 |
| 2024/07/05 | 1,222 | 1,224 | 1,206 | 1,209 | 35,900 |
| 2024/07/04 | 1,213 | 1,223 | 1,213 | 1,215 | 19,000 |
| 2024/07/03 | 1,228 | 1,228 | 1,211 | 1,212 | 28,300 |
| 2024/07/02 | 1,218 | 1,228 | 1,217 | 1,221 | 34,200 |
| 2024/07/01 | 1,217 | 1,224 | 1,208 | 1,218 | 41,000 |
| 2024/06/28 | 1,229 | 1,238 | 1,208 | 1,208 | 92,100 |
| 2024/06/27 | 1,220 | 1,234 | 1,217 | 1,225 | 120,200 |
| 2024/06/26 | 1,285 | 1,285 | 1,253 | 1,253 | 315,800 |
| 2024/06/25 | 1,295 | 1,296 | 1,284 | 1,288 | 55,800 |
| 2024/06/24 | 1,285 | 1,293 | 1,279 | 1,288 | 42,200 |
| 2024/06/21 | 1,283 | 1,286 | 1,272 | 1,282 | 29,000 |
| 2024/06/20 | 1,259 | 1,287 | 1,259 | 1,274 | 51,900 |
| 2024/06/19 | 1,259 | 1,274 | 1,256 | 1,259 | 34,400 |
| 2024/06/18 | 1,260 | 1,264 | 1,252 | 1,254 | 45,700 |
| 2024/06/17 | 1,265 | 1,265 | 1,246 | 1,260 | 32,000 |
| 2024/06/14 | 1,253 | 1,266 | 1,252 | 1,263 | 20,200 |
| 2024/06/13 | 1,280 | 1,281 | 1,251 | 1,252 | 87,800 |
| 2024/06/12 | 1,280 | 1,310 | 1,270 | 1,275 | 89,800 |
| 2024/06/11 | 1,268 | 1,299 | 1,268 | 1,286 | 68,900 |
| 2024/06/10 | 1,268 | 1,273 | 1,267 | 1,269 | 36,300 |
| 2024/06/07 | 1,269 | 1,279 | 1,260 | 1,267 | 45,400 |
| 2024/06/06 | 1,285 | 1,286 | 1,266 | 1,269 | 47,100 |
| 2024/06/05 | 1,300 | 1,304 | 1,280 | 1,280 | 45,400 |
| 2024/06/04 | 1,308 | 1,315 | 1,301 | 1,304 | 45,900 |
| 2024/06/03 | 1,310 | 1,330 | 1,302 | 1,314 | 71,000 |
| 2024/05/31 | 1,275 | 1,312 | 1,273 | 1,300 | 76,800 |
| 2024/05/30 | 1,270 | 1,294 | 1,247 | 1,285 | 114,600 |
| 2024/05/29 | 1,330 | 1,340 | 1,310 | 1,322 | 89,600 |
| 2024/05/28 | 1,276 | 1,311 | 1,263 | 1,310 | 82,100 |
| 2024/05/27 | 1,260 | 1,267 | 1,251 | 1,265 | 41,300 |
| 2024/05/24 | 1,241 | 1,258 | 1,241 | 1,248 | 45,800 |
| 2024/05/23 | 1,248 | 1,257 | 1,236 | 1,257 | 28,900 |
| 2024/05/22 | 1,262 | 1,262 | 1,244 | 1,248 | 22,600 |
| 2024/05/21 | 1,260 | 1,266 | 1,246 | 1,254 | 36,300 |
| 2024/05/20 | 1,238 | 1,257 | 1,237 | 1,253 | 66,900 |
| 2024/05/17 | 1,252 | 1,263 | 1,243 | 1,250 | 55,700 |
| 2024/05/16 | 1,251 | 1,264 | 1,236 | 1,255 | 64,700 |
| 2024/05/15 | 1,260 | 1,276 | 1,250 | 1,250 | 47,700 |
| 2024/05/14 | 1,279 | 1,279 | 1,260 | 1,262 | 38,200 |
| 2024/05/13 | 1,268 | 1,292 | 1,254 | 1,279 | 84,600 |
| 2024/05/10 | 1,255 | 1,275 | 1,234 | 1,268 | 132,600 |
| 2024/05/09 | 1,290 | 1,302 | 1,266 | 1,295 | 49,300 |
| 2024/05/08 | 1,302 | 1,302 | 1,281 | 1,290 | 28,200 |
| 2024/05/07 | 1,288 | 1,308 | 1,288 | 1,307 | 46,400 |
| 2024/05/02 | 1,280 | 1,283 | 1,272 | 1,275 | 25,700 |
| 2024/05/01 | 1,283 | 1,285 | 1,270 | 1,277 | 8,500 |
| 2024/04/30 | 1,272 | 1,288 | 1,264 | 1,288 | 22,800 |
| 2024/04/26 | 1,273 | 1,283 | 1,262 | 1,272 | 23,200 |
| 2024/04/25 | 1,273 | 1,281 | 1,265 | 1,270 | 18,500 |
| 2024/04/24 | 1,270 | 1,273 | 1,264 | 1,273 | 16,600 |
| 2024/04/23 | 1,279 | 1,280 | 1,262 | 1,270 | 24,700 |
| 2024/04/22 | 1,283 | 1,283 | 1,265 | 1,275 | 28,000 |
| 2024/04/19 | 1,290 | 1,290 | 1,251 | 1,274 | 40,600 |
| 2024/04/18 | 1,270 | 1,292 | 1,262 | 1,292 | 21,300 |
| 2024/04/17 | 1,282 | 1,289 | 1,250 | 1,273 | 49,700 |
| 2024/04/16 | 1,306 | 1,306 | 1,254 | 1,273 | 124,000 |
| 2024/04/15 | 1,313 | 1,313 | 1,291 | 1,310 | 24,600 |
| 2024/04/12 | 1,300 | 1,322 | 1,290 | 1,312 | 55,100 |
| 2024/04/11 | 1,290 | 1,310 | 1,283 | 1,296 | 35,100 |
| 2024/04/10 | 1,283 | 1,293 | 1,281 | 1,291 | 65,200 |
| 2024/04/09 | 1,296 | 1,296 | 1,280 | 1,283 | 42,800 |
| 2024/04/08 | 1,303 | 1,303 | 1,273 | 1,283 | 62,000 |
| 2024/04/05 | 1,280 | 1,300 | 1,267 | 1,297 | 61,900 |
| 2024/04/04 | 1,306 | 1,310 | 1,291 | 1,298 | 28,600 |
| 2024/04/03 | 1,320 | 1,327 | 1,286 | 1,300 | 62,500 |
| 2024/04/02 | 1,358 | 1,358 | 1,300 | 1,328 | 46,800 |
| 2024/04/01 | 1,359 | 1,366 | 1,340 | 1,358 | 53,200 |
| 2024/03/29 | 1,336 | 1,354 | 1,321 | 1,353 | 37,600 |
| 2024/03/28 | 1,332 | 1,332 | 1,313 | 1,319 | 38,600 |
| 2024/03/27 | 1,320 | 1,324 | 1,310 | 1,315 | 18,700 |
| 2024/03/26 | 1,317 | 1,330 | 1,305 | 1,307 | 19,100 |
| 2024/03/25 | 1,351 | 1,351 | 1,321 | 1,325 | 68,700 |
| 2024/03/22 | 1,362 | 1,362 | 1,347 | 1,349 | 26,200 |
| 2024/03/21 | 1,330 | 1,357 | 1,320 | 1,355 | 66,400 |
| 2024/03/19 | 1,302 | 1,330 | 1,298 | 1,309 | 45,900 |
| 2024/03/18 | 1,296 | 1,309 | 1,289 | 1,304 | 45,400 |
| 2024/03/15 | 1,271 | 1,296 | 1,269 | 1,296 | 20,500 |
| 2024/03/14 | 1,270 | 1,285 | 1,266 | 1,278 | 30,800 |
| 2024/03/13 | 1,295 | 1,297 | 1,265 | 1,266 | 43,400 |
| 2024/03/12 | 1,290 | 1,296 | 1,261 | 1,285 | 35,200 |
| 2024/03/11 | 1,301 | 1,315 | 1,271 | 1,291 | 88,800 |
| 2024/03/08 | 1,295 | 1,321 | 1,295 | 1,303 | 55,700 |
| 2024/03/07 | 1,333 | 1,334 | 1,295 | 1,295 | 49,600 |
| 2024/03/06 | 1,281 | 1,325 | 1,281 | 1,325 | 113,300 |
| 2024/03/05 | 1,292 | 1,301 | 1,266 | 1,290 | 99,800 |
| 2024/03/04 | 1,300 | 1,320 | 1,296 | 1,300 | 55,400 |
| 2024/03/01 | 1,309 | 1,323 | 1,290 | 1,299 | 49,900 |
| 2024/02/29 | 1,330 | 1,348 | 1,300 | 1,312 | 81,200 |
| 2024/02/28 | 1,330 | 1,344 | 1,311 | 1,323 | 94,700 |
| 2024/02/27 | 1,330 | 1,346 | 1,322 | 1,327 | 60,200 |
| 2024/02/26 | 1,349 | 1,368 | 1,326 | 1,327 | 107,200 |
| 2024/02/22 | 1,336 | 1,337 | 1,314 | 1,328 | 115,500 |
| 2024/02/21 | 1,314 | 1,347 | 1,313 | 1,337 | 121,600 |
| 2024/02/20 | 1,314 | 1,316 | 1,293 | 1,306 | 95,000 |
| 2024/02/19 | 1,280 | 1,323 | 1,277 | 1,314 | 212,500 |
| 2024/02/16 | 1,283 | 1,305 | 1,240 | 1,258 | 270,000 |
| 2024/02/15 | 1,216 | 1,297 | 1,205 | 1,288 | 697,600 |
| 2024/02/14 | 1,126 | 1,126 | 1,126 | 1,126 | 80,400 |
| 2024/02/13 | 961 | 981 | 953 | 976 | 88,300 |
| 2024/02/09 | 958 | 969 | 950 | 952 | 31,700 |
| 2024/02/08 | 956 | 958 | 942 | 958 | 22,200 |
| 2024/02/07 | 936 | 958 | 936 | 958 | 26,400 |
| 2024/02/06 | 943 | 943 | 936 | 943 | 10,400 |
| 2024/02/05 | 925 | 944 | 925 | 944 | 30,900 |
| 2024/02/02 | 926 | 926 | 917 | 919 | 16,000 |
| 2024/02/01 | 915 | 936 | 908 | 922 | 29,600 |
| 2024/01/31 | 917 | 921 | 906 | 918 | 41,600 |
| 2024/01/30 | 930 | 930 | 916 | 922 | 24,800 |
| 2024/01/29 | 920 | 945 | 917 | 932 | 74,500 |
| 2024/01/26 | 919 | 920 | 891 | 910 | 37,700 |
| 2024/01/25 | 892 | 923 | 892 | 921 | 42,500 |
| 2024/01/24 | 897 | 897 | 884 | 892 | 16,000 |
| 2024/01/23 | 898 | 900 | 890 | 892 | 22,100 |
| 2024/01/22 | 893 | 903 | 892 | 896 | 33,400 |
| 2024/01/19 | 884 | 895 | 882 | 893 | 16,900 |
| 2024/01/18 | 870 | 880 | 869 | 880 | 10,700 |
| 2024/01/17 | 875 | 895 | 872 | 873 | 56,600 |
| 2024/01/16 | 874 | 874 | 866 | 870 | 24,000 |
| 2024/01/15 | 850 | 875 | 850 | 874 | 31,000 |
| 2024/01/12 | 860 | 863 | 844 | 855 | 39,300 |
| 2024/01/11 | 862 | 867 | 862 | 863 | 13,200 |
| 2024/01/10 | 860 | 868 | 860 | 861 | 15,100 |
| 2024/01/09 | 858 | 870 | 856 | 864 | 25,000 |
| 2024/01/05 | 861 | 863 | 850 | 852 | 24,500 |
| 2024/01/04 | 846 | 867 | 830 | 852 | 43,800 |
| 2023/12/29 | 862 | 862 | 848 | 850 | 33,300 |
| 2023/12/28 | 858 | 863 | 850 | 858 | 32,600 |
| 2023/12/27 | 858 | 880 | 856 | 868 | 83,100 |
| 2023/12/26 | 850 | 862 | 850 | 862 | 39,200 |
| 2023/12/25 | 857 | 867 | 848 | 849 | 38,900 |
| 2023/12/22 | 854 | 860 | 851 | 856 | 16,400 |
| 2023/12/21 | 853 | 856 | 847 | 854 | 10,400 |
| 2023/12/20 | 853 | 869 | 852 | 858 | 29,600 |
| 2023/12/19 | 838 | 854 | 838 | 854 | 17,000 |
| 2023/12/18 | 840 | 844 | 830 | 842 | 21,000 |
| 2023/12/15 | 830 | 843 | 830 | 839 | 17,700 |
| 2023/12/14 | 848 | 848 | 825 | 828 | 46,300 |
| 2023/12/13 | 838 | 848 | 837 | 848 | 7,900 |
| 2023/12/12 | 842 | 851 | 839 | 839 | 19,900 |
| 2023/12/11 | 839 | 844 | 836 | 841 | 15,900 |
| 2023/12/08 | 841 | 841 | 817 | 824 | 49,800 |
| 2023/12/07 | 860 | 860 | 843 | 843 | 32,100 |
| 2023/12/06 | 855 | 863 | 855 | 862 | 21,400 |
| 2023/12/05 | 858 | 861 | 850 | 850 | 22,400 |
| 2023/12/04 | 865 | 867 | 852 | 862 | 28,000 |
| 2023/12/01 | 848 | 862 | 845 | 861 | 40,100 |
| 2023/11/30 | 834 | 847 | 830 | 847 | 26,800 |
| 2023/11/29 | 838 | 848 | 830 | 834 | 43,100 |
| 2023/11/28 | 822 | 842 | 822 | 842 | 53,400 |
| 2023/11/27 | 817 | 825 | 810 | 820 | 31,400 |
| 2023/11/24 | 801 | 817 | 801 | 810 | 31,400 |
| 2023/11/22 | 802 | 810 | 798 | 799 | 17,300 |
| 2023/11/21 | 803 | 811 | 798 | 803 | 29,200 |
| 2023/11/20 | 797 | 813 | 793 | 803 | 57,100 |
| 2023/11/17 | 781 | 796 | 781 | 792 | 24,100 |
| 2023/11/16 | 782 | 792 | 773 | 782 | 23,200 |
| 2023/11/15 | 794 | 794 | 780 | 785 | 15,500 |
| 2023/11/14 | 785 | 787 | 770 | 784 | 33,700 |
| 2023/11/13 | 807 | 808 | 783 | 783 | 48,000 |
| 2023/11/10 | 797 | 806 | 788 | 801 | 25,100 |
| 2023/11/09 | 794 | 802 | 793 | 802 | 17,000 |
| 2023/11/08 | 812 | 817 | 792 | 792 | 42,500 |
| 2023/11/07 | 801 | 812 | 790 | 808 | 54,800 |
| 2023/11/06 | 826 | 841 | 800 | 800 | 266,000 |
| 2023/11/02 | 805 | 835 | 803 | 824 | 181,200 |
| 2023/11/01 | 801 | 808 | 778 | 790 | 69,900 |
| 2023/10/31 | 779 | 791 | 768 | 787 | 59,800 |
| 2023/10/30 | 819 | 819 | 781 | 785 | 63,600 |
| 2023/10/27 | 780 | 804 | 780 | 804 | 16,900 |
| 2023/10/26 | 797 | 799 | 778 | 783 | 36,600 |
| 2023/10/25 | 797 | 804 | 793 | 802 | 21,800 |
| 2023/10/24 | 782 | 791 | 756 | 790 | 43,500 |
| 2023/10/23 | 797 | 797 | 777 | 782 | 30,500 |
| 2023/10/20 | 800 | 802 | 785 | 801 | 23,800 |
| 2023/10/19 | 814 | 814 | 791 | 799 | 40,000 |
| 2023/10/18 | 808 | 825 | 808 | 818 | 16,100 |
| 2023/10/17 | 815 | 824 | 806 | 814 | 16,900 |
| 2023/10/16 | 814 | 820 | 807 | 809 | 21,700 |
| 2023/10/13 | 829 | 832 | 824 | 827 | 23,300 |
| 2023/10/12 | 820 | 840 | 816 | 837 | 28,300 |
| 2023/10/11 | 829 | 832 | 817 | 821 | 17,300 |
| 2023/10/10 | 816 | 832 | 816 | 827 | 21,200 |
| 2023/10/06 | 810 | 818 | 803 | 810 | 11,400 |
| 2023/10/05 | 806 | 812 | 800 | 810 | 23,100 |
| 2023/10/04 | 806 | 810 | 789 | 793 | 51,700 |
| 2023/10/03 | 839 | 839 | 815 | 816 | 57,100 |