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
2007/12/28 529 529 529 529 3,300
2007/12/27 529 529 529 529 100
2007/12/26 512 512 512 512 400
2007/12/25 509 509 509 509 4,100
2007/12/21 500 500 496 498 5,100
2007/12/20 511 511 500 500 12,400
2007/12/19 509 520 505 511 13,800
2007/12/18 500 510 490 510 15,400
2007/12/17 500 504 497 498 9,800
2007/12/14 505 505 501 501 400
2007/12/13 500 505 500 504 11,400
2007/12/12 492 497 492 497 2,000
2007/12/11 498 500 492 492 2,900
2007/12/10 492 498 485 487 14,600
2007/12/07 481 495 481 490 9,200
2007/12/06 478 485 476 480 8,000
2007/12/05 482 482 482 482 100
2007/12/04 503 503 475 480 22,300
2007/12/03 521 524 493 509 3,300
2007/11/30 517 528 517 520 1,100
2007/11/29 542 542 524 524 7,000
2007/11/28 495 515 489 505 2,300
2007/11/27 489 505 478 505 8,700
2007/11/26 480 489 480 489 700
2007/11/22 455 479 454 479 2,500
2007/11/21 450 455 450 453 5,500
2007/11/20 445 446 445 445 500
2007/11/19 500 500 470 475 6,000
2007/11/16 485 485 485 485 200
2007/11/15 510 515 510 514 5,400
2007/11/14 497 510 497 510 4,000
2007/11/13 499 507 490 507 1,600
2007/11/12 499 510 499 505 4,200
2007/11/09 486 506 486 502 7,700
2007/11/08 510 510 491 491 4,700
2007/11/07 526 530 512 518 6,000
2007/11/06 520 525 520 521 2,900
2007/11/05 520 520 520 520 200
2007/11/02 520 520 520 520 700
2007/11/01 568 570 534 550 3,300
2007/10/31 562 571 562 571 6,700
2007/10/30 541 541 541 541 100
2007/10/29 542 542 541 541 200
2007/10/26 509 520 505 520 2,800
2007/10/25 505 510 503 509 7,000
2007/10/24 500 500 500 500 100
2007/10/23 495 500 495 500 1,800
2007/10/22 460 500 460 500 11,900
2007/10/19 480 480 480 480 100
2007/10/18 490 490 490 490 100
2007/10/17 491 497 491 495 5,700
2007/10/16 495 495 495 495 300
2007/10/15 503 503 503 503 200
2007/10/12 519 519 480 510 1,800
2007/10/11 524 524 512 520 6,900
2007/10/10 524 524 523 524 7,200
2007/10/09 525 525 521 522 6,000
2007/10/05 521 531 521 531 500
2007/10/04 544 545 535 535 2,600
2007/10/03 535 539 527 530 4,400
2007/10/02 540 540 530 540 4,700
2007/10/01 554 554 540 540 7,300
2007/09/28 538 538 538 538 200
2007/09/27 520 520 520 520 300
2007/09/26 518 519 510 510 1,600
2007/09/25 524 524 507 507 2,700
2007/09/21 494 506 494 505 500
2007/09/20 502 510 502 504 1,400
2007/09/19 488 509 488 509 800
2007/09/18 518 518 491 491 1,300
2007/09/14 518 528 518 528 300
2007/09/13 525 545 525 535 1,900
2007/09/12 531 538 531 538 400
2007/09/11 508 508 504 504 300
2007/09/10 502 520 500 508 2,900
2007/09/07 510 510 506 506 500
2007/09/06 540 540 512 514 1,300
2007/09/05 545 546 530 530 4,100
2007/09/04 548 548 548 548 100
2007/09/03 551 551 545 549 1,200
2007/08/31 530 540 527 533 1,800
2007/08/30 555 556 540 540 1,900
2007/08/29 537 555 530 555 3,100
2007/08/28 553 555 545 555 900
2007/08/27 555 555 543 543 2,800
2007/08/24 545 545 535 535 9,700
2007/08/23 543 555 536 544 2,300
2007/08/22 547 547 523 523 2,300
2007/08/21 560 560 527 527 2,000
2007/08/20 590 635 565 590 3,400
2007/08/17 634 634 590 590 7,700
2007/08/16 602 625 600 624 6,200
2007/08/15 639 643 604 609 6,900
2007/08/14 669 669 659 659 4,600
2007/08/13 745 745 745 745 7,100
2007/08/10 919 919 900 900 300
2007/08/09 980 980 959 959 700
2007/08/08 1,000 1,000 1,000 1,000 400
2007/08/07 1,022 1,023 1,022 1,023 700
2007/08/06 1,000 1,000 1,000 1,000 700
2007/08/03 1,004 1,020 1,004 1,020 400
2007/08/02 1,004 1,004 1,001 1,001 400
2007/08/01 1,003 1,020 1,002 1,002 4,300
2007/07/31 1,030 1,030 1,010 1,010 1,200
2007/07/30 1,030 1,030 1,030 1,030 200
2007/07/27 1,049 1,052 1,045 1,048 1,600
2007/07/26 1,100 1,100 1,090 1,090 3,500
2007/07/25 1,090 1,090 1,090 1,090 200
2007/07/24 1,069 1,069 1,069 1,069 100
2007/07/23 1,050 1,075 1,050 1,075 4,200
2007/07/20 1,100 1,100 1,051 1,076 1,000
2007/07/19 1,055 1,100 1,055 1,100 6,600
2007/07/18 1,115 1,115 1,115 1,115 200
2007/07/17 1,095 1,095 1,095 1,095 100
2007/07/13 1,110 1,110 1,083 1,083 2,500
2007/07/12 1,102 1,102 1,102 1,102 800
2007/07/11 1,130 1,130 1,130 1,130 1,800
2007/07/10 1,140 1,140 1,140 1,140 100
2007/07/09 1,097 1,160 1,097 1,155 2,100
2007/07/06 1,055 1,097 1,055 1,097 1,400
2007/07/05 1,096 1,096 1,040 1,040 600
2007/07/04 1,090 1,090 1,075 1,075 2,300
2007/07/03 1,080 1,099 1,080 1,090 500
2007/07/02 1,060 1,060 1,060 1,060 100
2007/06/29 1,085 1,085 1,082 1,082 300
2007/06/28 1,070 1,090 1,070 1,070 2,000
2007/06/27 1,055 1,065 1,055 1,065 800
2007/06/26 1,040 1,045 1,040 1,045 3,000
2007/06/25 1,040 1,040 1,040 1,040 200
2007/06/22 1,017 1,040 1,017 1,040 1,300
2007/06/21 1,065 1,065 1,025 1,035 400
2007/06/20 1,022 1,070 1,022 1,052 3,900
2007/06/19 1,020 1,025 1,020 1,025 300
2007/06/18 983 995 983 995 1,400
2007/06/15 970 979 970 970 6,300
2007/06/14 969 970 969 970 1,400
2007/06/13 964 975 950 951 8,700
2007/06/12 939 950 936 950 300
2007/06/11 940 940 935 940 5,400
2007/06/08 940 940 940 940 100
2007/06/07 930 940 930 940 13,900
2007/06/06 915 915 915 915 300
2007/06/05 915 925 911 925 2,700
2007/06/04 935 942 935 942 2,800
2007/06/01 935 942 935 942 1,300
2007/05/31 946 950 930 950 7,500
2007/05/30 971 971 945 945 200
2007/05/29 971 971 970 970 200
2007/05/28 977 977 973 973 700
2007/05/25 960 970 960 970 200
2007/05/24 918 945 918 945 1,600
2007/05/23 928 928 928 928 100
2007/05/22 906 910 906 910 300
2007/05/21 910 910 909 909 200
2007/05/18 915 915 910 910 1,400
2007/05/17 930 930 930 930 100
2007/05/16 937 937 912 917 2,000
2007/05/15 960 1,000 937 937 2,300
2007/05/14 941 961 941 961 200
2007/05/11 942 942 934 934 200
2007/05/10 955 955 950 950 1,600
2007/05/09 960 965 957 960 700
2007/05/08 965 965 960 960 1,100
2007/05/07 978 987 978 987 600
2007/05/02 975 984 975 984 300
2007/05/01 945 956 945 956 800
2007/04/27 945 950 945 945 3,900
2007/04/26 936 946 936 946 400
2007/04/25 950 950 945 945 200
2007/04/24 940 950 940 950 900
2007/04/23 949 950 949 950 200
2007/04/20 951 951 949 950 800
2007/04/19 975 975 975 975 200
2007/04/18 976 976 970 970 300
2007/04/17 980 988 975 975 3,100
2007/04/16 992 993 992 993 500
2007/04/13 980 988 972 984 5,100
2007/04/12 970 976 970 973 6,300
2007/04/11 996 997 986 986 8,900
2007/04/10 996 996 996 996 100
2007/04/09 1,004 1,005 980 980 1,200
2007/04/06 1,030 1,040 1,030 1,030 5,200
2007/04/05 1,025 1,038 1,025 1,038 1,100
2007/04/04 1,005 1,034 1,000 1,034 3,500
2007/04/03 1,010 1,010 991 991 1,900
2007/04/02 1,010 1,010 1,000 1,000 600
2007/03/30 1,010 1,010 996 1,006 1,000
2007/03/29 996 996 976 995 1,200
2007/03/28 1,004 1,004 996 997 2,500
2007/03/27 1,010 1,010 1,009 1,009 200
2007/03/26 1,049 1,050 1,011 1,029 6,400
2007/03/23 1,038 1,045 1,034 1,045 27,500
2007/03/22 1,025 1,050 1,025 1,050 12,400
2007/03/20 1,026 1,027 1,017 1,020 1,500
2007/03/19 1,032 1,035 1,019 1,019 2,000
2007/03/16 1,048 1,064 1,015 1,052 2,500
2007/03/15 1,000 1,068 990 1,068 7,800
2007/03/14 1,105 1,105 1,105 1,105 100
2007/03/13 1,065 1,100 1,065 1,100 2,700
2007/03/12 1,070 1,070 1,070 1,070 400
2007/03/09 1,066 1,070 1,030 1,068 1,600
2007/03/08 1,007 1,030 1,007 1,030 1,800
2007/03/07 1,005 1,005 985 987 21,300
2007/03/06 1,051 1,076 1,013 1,020 3,200
2007/03/05 1,070 1,080 1,052 1,065 1,200
2007/03/02 1,101 1,121 1,072 1,078 6,000
2007/03/01 1,135 1,135 1,110 1,121 5,500
2007/02/28 1,029 1,100 1,029 1,075 9,200
2007/02/27 1,194 1,199 1,175 1,195 2,100
2007/02/26 1,210 1,210 1,170 1,200 2,600
2007/02/23 1,216 1,220 1,210 1,220 2,100
2007/02/22 1,219 1,220 1,209 1,218 1,100
2007/02/21 1,208 1,220 1,204 1,204 3,200
2007/02/20 1,248 1,248 1,205 1,212 5,300
2007/02/19 1,200 1,251 1,200 1,229 4,900
2007/02/16 1,210 1,210 1,160 1,198 6,600
2007/02/15 1,126 1,210 1,122 1,210 15,400
2007/02/14 1,021 1,040 999 1,010 12,600
2007/02/13 1,020 1,020 1,000 1,001 4,500
2007/02/09 1,034 1,040 1,032 1,040 400
2007/02/08 1,050 1,050 1,033 1,042 1,000
2007/02/07 1,060 1,060 1,041 1,047 2,300
2007/02/06 1,099 1,099 1,079 1,080 2,500
2007/02/05 1,082 1,110 1,082 1,110 500
2007/02/02 1,109 1,109 1,093 1,093 400
2007/02/01 1,094 1,094 1,076 1,085 500
2007/01/31 1,114 1,114 1,114 1,114 100
2007/01/30 1,113 1,119 1,109 1,118 9,400
2007/01/29 1,146 1,146 1,109 1,110 2,300
2007/01/26 1,106 1,126 1,106 1,126 600
2007/01/25 1,137 1,137 1,137 1,137 100
2007/01/24 1,115 1,115 1,110 1,110 500
2007/01/23 1,100 1,115 1,100 1,115 1,800
2007/01/22 1,133 1,133 1,100 1,100 1,300
2007/01/19 1,150 1,160 1,127 1,137 3,400
2007/01/18 1,162 1,162 1,140 1,142 500
2007/01/17 1,166 1,166 1,165 1,165 200
2007/01/16 1,164 1,164 1,164 1,164 200
2007/01/15 1,175 1,175 1,171 1,171 400
2007/01/12 1,187 1,188 1,180 1,187 1,200
2007/01/11 1,160 1,199 1,160 1,199 400
2007/01/10 1,199 1,199 1,179 1,179 200
2007/01/09 1,218 1,218 1,170 1,200 2,800
2007/01/05 1,095 1,198 1,095 1,198 3,600
2007/01/04 1,080 1,080 1,080 1,080 300

このページの先頭へ