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 |
---|---|---|---|---|---|
2017/12/29 | 489 | 490 | 487 | 489 | 11,600 |
2017/12/28 | 486 | 492 | 485 | 489 | 17,300 |
2017/12/27 | 486 | 492 | 485 | 489 | 34,200 |
2017/12/26 | 494 | 505 | 490 | 490 | 39,700 |
2017/12/25 | 494 | 500 | 486 | 494 | 47,100 |
2017/12/22 | 486 | 500 | 482 | 494 | 62,800 |
2017/12/21 | 493 | 502 | 488 | 494 | 29,600 |
2017/12/20 | 485 | 500 | 481 | 498 | 39,100 |
2017/12/19 | 484 | 490 | 483 | 483 | 12,400 |
2017/12/18 | 483 | 492 | 480 | 484 | 43,100 |
2017/12/15 | 483 | 485 | 475 | 483 | 37,700 |
2017/12/14 | 480 | 482 | 477 | 480 | 7,000 |
2017/12/13 | 484 | 487 | 479 | 480 | 12,000 |
2017/12/12 | 470 | 484 | 469 | 484 | 36,700 |
2017/12/11 | 464 | 470 | 464 | 467 | 20,300 |
2017/12/08 | 463 | 469 | 463 | 464 | 13,800 |
2017/12/07 | 468 | 472 | 462 | 466 | 29,700 |
2017/12/06 | 469 | 469 | 460 | 461 | 40,200 |
2017/12/05 | 470 | 470 | 466 | 469 | 8,400 |
2017/12/04 | 473 | 474 | 459 | 472 | 20,400 |
2017/12/01 | 475 | 475 | 472 | 472 | 17,900 |
2017/11/30 | 472 | 474 | 468 | 472 | 13,500 |
2017/11/29 | 472 | 478 | 469 | 473 | 12,300 |
2017/11/28 | 478 | 480 | 468 | 470 | 45,700 |
2017/11/27 | 492 | 497 | 474 | 480 | 63,200 |
2017/11/24 | 487 | 491 | 481 | 484 | 21,800 |
2017/11/22 | 474 | 490 | 474 | 486 | 31,300 |
2017/11/21 | 472 | 473 | 470 | 471 | 6,100 |
2017/11/20 | 472 | 472 | 466 | 470 | 11,000 |
2017/11/17 | 470 | 475 | 470 | 471 | 14,100 |
2017/11/16 | 466 | 471 | 466 | 471 | 10,000 |
2017/11/15 | 479 | 480 | 462 | 466 | 28,900 |
2017/11/14 | 488 | 489 | 479 | 479 | 26,000 |
2017/11/13 | 489 | 490 | 487 | 488 | 9,400 |
2017/11/10 | 480 | 492 | 476 | 488 | 17,200 |
2017/11/09 | 490 | 494 | 488 | 488 | 32,000 |
2017/11/08 | 480 | 490 | 475 | 489 | 29,000 |
2017/11/07 | 490 | 492 | 481 | 484 | 65,700 |
2017/11/06 | 499 | 505 | 495 | 505 | 64,100 |
2017/11/02 | 500 | 505 | 496 | 500 | 29,600 |
2017/11/01 | 498 | 501 | 495 | 500 | 19,000 |
2017/10/31 | 500 | 500 | 491 | 495 | 30,400 |
2017/10/30 | 504 | 506 | 500 | 501 | 50,800 |
2017/10/27 | 505 | 508 | 499 | 501 | 66,200 |
2017/10/26 | 486 | 518 | 480 | 508 | 155,400 |
2017/10/25 | 460 | 506 | 460 | 491 | 242,100 |
2017/10/24 | 456 | 462 | 453 | 459 | 16,000 |
2017/10/23 | 453 | 458 | 453 | 454 | 12,200 |
2017/10/20 | 449 | 455 | 449 | 452 | 20,500 |
2017/10/19 | 454 | 457 | 448 | 452 | 27,100 |
2017/10/18 | 458 | 458 | 449 | 457 | 38,000 |
2017/10/17 | 473 | 474 | 450 | 462 | 68,600 |
2017/10/16 | 477 | 477 | 471 | 472 | 17,500 |
2017/10/13 | 471 | 478 | 470 | 477 | 35,300 |
2017/10/12 | 474 | 475 | 469 | 471 | 22,800 |
2017/10/11 | 480 | 483 | 467 | 476 | 58,300 |
2017/10/10 | 472 | 485 | 470 | 478 | 49,400 |
2017/10/06 | 470 | 477 | 468 | 475 | 23,200 |
2017/10/05 | 480 | 485 | 466 | 468 | 47,400 |
2017/10/04 | 487 | 492 | 475 | 478 | 62,200 |
2017/10/03 | 496 | 498 | 479 | 480 | 130,500 |
2017/10/02 | 457 | 524 | 454 | 499 | 774,800 |
2017/09/29 | 456 | 458 | 453 | 456 | 8,800 |
2017/09/28 | 450 | 454 | 448 | 454 | 13,800 |
2017/09/27 | 456 | 457 | 451 | 451 | 7,900 |
2017/09/26 | 459 | 460 | 454 | 456 | 16,300 |
2017/09/25 | 450 | 460 | 447 | 459 | 56,300 |
2017/09/22 | 450 | 450 | 440 | 445 | 27,600 |
2017/09/21 | 447 | 453 | 447 | 450 | 16,700 |
2017/09/20 | 450 | 451 | 445 | 446 | 27,100 |
2017/09/19 | 456 | 466 | 450 | 450 | 75,300 |
2017/09/15 | 442 | 476 | 442 | 453 | 115,200 |
2017/09/14 | 438 | 446 | 437 | 439 | 25,700 |
2017/09/13 | 431 | 436 | 431 | 434 | 13,000 |
2017/09/12 | 430 | 432 | 430 | 431 | 6,000 |
2017/09/11 | 430 | 432 | 429 | 430 | 23,200 |
2017/09/08 | 428 | 430 | 428 | 430 | 2,500 |
2017/09/07 | 428 | 430 | 428 | 430 | 2,800 |
2017/09/06 | 427 | 430 | 426 | 428 | 14,800 |
2017/09/05 | 429 | 430 | 426 | 426 | 11,000 |
2017/09/04 | 428 | 430 | 427 | 430 | 6,000 |
2017/09/01 | 427 | 430 | 427 | 428 | 5,300 |
2017/08/31 | 430 | 430 | 419 | 429 | 18,500 |
2017/08/30 | 428 | 430 | 427 | 430 | 3,900 |
2017/08/29 | 428 | 430 | 428 | 429 | 6,800 |
2017/08/28 | 428 | 431 | 428 | 429 | 8,500 |
2017/08/25 | 429 | 430 | 426 | 429 | 12,000 |
2017/08/24 | 420 | 429 | 420 | 429 | 20,900 |
2017/08/23 | 425 | 427 | 425 | 425 | 4,000 |
2017/08/22 | 421 | 425 | 420 | 425 | 10,300 |
2017/08/21 | 426 | 428 | 422 | 423 | 8,700 |
2017/08/18 | 427 | 428 | 423 | 426 | 5,300 |
2017/08/17 | 424 | 429 | 424 | 429 | 10,900 |
2017/08/16 | 422 | 425 | 422 | 424 | 11,100 |
2017/08/15 | 422 | 425 | 422 | 423 | 16,500 |
2017/08/14 | 420 | 423 | 419 | 423 | 25,100 |
2017/08/10 | 420 | 422 | 420 | 420 | 20,300 |
2017/08/09 | 420 | 421 | 417 | 420 | 25,400 |
2017/08/08 | 415 | 420 | 415 | 419 | 203,500 |
2017/08/07 | 410 | 420 | 408 | 415 | 145,300 |
2017/08/04 | 448 | 448 | 445 | 446 | 3,000 |
2017/08/03 | 445 | 447 | 443 | 447 | 10,400 |
2017/08/02 | 441 | 447 | 441 | 447 | 4,000 |
2017/08/01 | 444 | 449 | 440 | 442 | 18,100 |
2017/07/31 | 447 | 447 | 442 | 446 | 55,500 |
2017/07/28 | 450 | 453 | 450 | 453 | 22,400 |
2017/07/27 | 453 | 453 | 451 | 453 | 9,000 |
2017/07/26 | 454 | 454 | 451 | 453 | 7,500 |
2017/07/25 | 452 | 454 | 452 | 452 | 7,100 |
2017/07/24 | 454 | 454 | 451 | 452 | 6,900 |
2017/07/21 | 451 | 452 | 449 | 451 | 10,800 |
2017/07/20 | 450 | 452 | 448 | 450 | 5,500 |
2017/07/19 | 451 | 453 | 449 | 449 | 7,200 |
2017/07/18 | 448 | 452 | 446 | 450 | 26,100 |
2017/07/14 | 448 | 451 | 445 | 448 | 12,500 |
2017/07/13 | 445 | 448 | 443 | 445 | 8,200 |
2017/07/12 | 449 | 450 | 447 | 447 | 7,000 |
2017/07/11 | 445 | 450 | 445 | 448 | 9,500 |
2017/07/10 | 444 | 449 | 442 | 443 | 5,700 |
2017/07/07 | 442 | 444 | 442 | 444 | 4,600 |
2017/07/06 | 442 | 445 | 442 | 442 | 3,500 |
2017/07/05 | 442 | 445 | 440 | 442 | 12,900 |
2017/07/04 | 441 | 444 | 440 | 440 | 3,700 |
2017/07/03 | 440 | 442 | 440 | 441 | 2,100 |
2017/06/30 | 442 | 443 | 430 | 441 | 13,700 |
2017/06/29 | 441 | 444 | 440 | 443 | 3,800 |
2017/06/28 | 442 | 443 | 440 | 441 | 8,700 |
2017/06/27 | 447 | 448 | 444 | 446 | 9,000 |
2017/06/26 | 444 | 445 | 443 | 444 | 5,500 |
2017/06/23 | 445 | 447 | 444 | 444 | 6,100 |
2017/06/22 | 444 | 448 | 444 | 445 | 5,000 |
2017/06/21 | 445 | 446 | 444 | 444 | 2,600 |
2017/06/20 | 444 | 445 | 442 | 445 | 6,500 |
2017/06/19 | 443 | 445 | 442 | 444 | 6,600 |
2017/06/16 | 444 | 445 | 443 | 444 | 1,700 |
2017/06/15 | 445 | 445 | 444 | 444 | 200 |
2017/06/14 | 447 | 447 | 444 | 444 | 4,000 |
2017/06/13 | 444 | 446 | 442 | 445 | 6,300 |
2017/06/12 | 444 | 447 | 444 | 444 | 6,900 |
2017/06/09 | 442 | 444 | 440 | 444 | 6,100 |
2017/06/08 | 438 | 441 | 437 | 439 | 6,500 |
2017/06/07 | 441 | 441 | 438 | 441 | 3,500 |
2017/06/06 | 442 | 442 | 440 | 441 | 2,200 |
2017/06/05 | 442 | 442 | 437 | 442 | 6,300 |
2017/06/02 | 440 | 441 | 434 | 437 | 7,300 |
2017/06/01 | 436 | 440 | 436 | 440 | 3,500 |
2017/05/31 | 438 | 441 | 435 | 436 | 8,700 |
2017/05/30 | 440 | 442 | 439 | 441 | 6,600 |
2017/05/29 | 440 | 445 | 440 | 445 | 8,300 |
2017/05/26 | 445 | 446 | 442 | 445 | 9,900 |
2017/05/25 | 445 | 448 | 444 | 445 | 66,800 |
2017/05/24 | 446 | 447 | 444 | 445 | 8,300 |
2017/05/23 | 442 | 446 | 442 | 445 | 9,700 |
2017/05/22 | 443 | 445 | 441 | 443 | 9,700 |
2017/05/19 | 442 | 443 | 441 | 443 | 3,000 |
2017/05/18 | 443 | 446 | 441 | 446 | 10,700 |
2017/05/17 | 443 | 445 | 439 | 444 | 15,400 |
2017/05/16 | 441 | 445 | 440 | 444 | 15,400 |
2017/05/15 | 443 | 445 | 439 | 445 | 21,700 |
2017/05/12 | 442 | 447 | 442 | 443 | 14,900 |
2017/05/11 | 455 | 455 | 439 | 446 | 47,100 |
2017/05/10 | 446 | 451 | 445 | 449 | 18,700 |
2017/05/09 | 441 | 446 | 440 | 446 | 15,200 |
2017/05/08 | 438 | 441 | 435 | 441 | 11,100 |
2017/05/02 | 431 | 437 | 428 | 437 | 13,000 |
2017/05/01 | 430 | 431 | 429 | 430 | 3,500 |
2017/04/28 | 430 | 431 | 429 | 430 | 3,400 |
2017/04/27 | 430 | 431 | 429 | 429 | 7,600 |
2017/04/26 | 428 | 431 | 428 | 430 | 2,200 |
2017/04/25 | 426 | 431 | 426 | 427 | 4,500 |
2017/04/24 | 426 | 426 | 423 | 426 | 4,400 |
2017/04/21 | 427 | 428 | 424 | 424 | 5,500 |
2017/04/20 | 426 | 428 | 426 | 426 | 2,600 |
2017/04/19 | 427 | 428 | 418 | 426 | 12,100 |
2017/04/18 | 426 | 429 | 426 | 427 | 5,100 |
2017/04/17 | 422 | 428 | 422 | 426 | 3,400 |
2017/04/14 | 426 | 426 | 423 | 425 | 8,900 |
2017/04/13 | 425 | 428 | 418 | 426 | 13,600 |
2017/04/12 | 426 | 429 | 422 | 425 | 12,200 |
2017/04/11 | 432 | 432 | 426 | 428 | 16,100 |
2017/04/10 | 431 | 434 | 430 | 432 | 3,700 |
2017/04/07 | 429 | 435 | 428 | 428 | 18,000 |
2017/04/06 | 437 | 437 | 426 | 431 | 16,600 |
2017/04/05 | 437 | 442 | 436 | 437 | 3,400 |
2017/04/04 | 441 | 442 | 435 | 437 | 11,600 |
2017/04/03 | 443 | 444 | 440 | 442 | 5,400 |
2017/03/31 | 443 | 445 | 440 | 441 | 4,100 |
2017/03/30 | 441 | 446 | 439 | 443 | 9,600 |
2017/03/29 | 442 | 447 | 437 | 441 | 11,800 |
2017/03/28 | 447 | 447 | 441 | 442 | 9,500 |
2017/03/27 | 440 | 448 | 440 | 447 | 10,100 |
2017/03/24 | 442 | 443 | 438 | 443 | 5,800 |
2017/03/23 | 439 | 442 | 438 | 442 | 6,400 |
2017/03/22 | 444 | 446 | 439 | 440 | 5,400 |
2017/03/21 | 440 | 444 | 440 | 444 | 9,200 |
2017/03/17 | 443 | 445 | 442 | 442 | 2,300 |
2017/03/16 | 444 | 446 | 442 | 443 | 5,500 |
2017/03/15 | 448 | 448 | 445 | 447 | 9,000 |
2017/03/14 | 448 | 448 | 447 | 447 | 2,900 |
2017/03/13 | 449 | 451 | 448 | 448 | 7,000 |
2017/03/10 | 448 | 450 | 448 | 448 | 14,400 |
2017/03/09 | 448 | 450 | 448 | 448 | 18,200 |
2017/03/08 | 448 | 449 | 447 | 448 | 9,900 |
2017/03/07 | 446 | 449 | 445 | 448 | 16,500 |
2017/03/06 | 448 | 449 | 445 | 448 | 25,700 |
2017/03/03 | 443 | 448 | 442 | 445 | 25,000 |
2017/03/02 | 442 | 444 | 440 | 443 | 6,400 |
2017/03/01 | 441 | 444 | 440 | 441 | 10,400 |
2017/02/28 | 440 | 444 | 440 | 441 | 7,100 |
2017/02/27 | 442 | 444 | 440 | 444 | 7,200 |
2017/02/24 | 443 | 445 | 441 | 442 | 7,300 |
2017/02/23 | 439 | 448 | 439 | 443 | 15,000 |
2017/02/22 | 442 | 443 | 442 | 443 | 5,700 |
2017/02/21 | 440 | 445 | 438 | 442 | 17,900 |
2017/02/20 | 444 | 444 | 442 | 443 | 7,900 |
2017/02/17 | 442 | 450 | 441 | 443 | 18,600 |
2017/02/16 | 442 | 442 | 440 | 442 | 6,200 |
2017/02/15 | 439 | 441 | 438 | 441 | 10,500 |
2017/02/14 | 439 | 440 | 437 | 439 | 7,200 |
2017/02/13 | 435 | 440 | 431 | 436 | 19,300 |
2017/02/10 | 433 | 435 | 433 | 435 | 5,300 |
2017/02/09 | 431 | 433 | 431 | 433 | 12,600 |
2017/02/08 | 431 | 433 | 430 | 432 | 11,000 |
2017/02/07 | 437 | 437 | 430 | 431 | 15,600 |
2017/02/06 | 438 | 439 | 429 | 437 | 37,100 |
2017/02/03 | 434 | 444 | 432 | 444 | 25,000 |
2017/02/02 | 434 | 435 | 432 | 434 | 10,200 |
2017/02/01 | 435 | 435 | 430 | 434 | 15,700 |
2017/01/31 | 432 | 435 | 431 | 435 | 13,000 |
2017/01/30 | 430 | 437 | 426 | 432 | 53,800 |
2017/01/27 | 440 | 445 | 439 | 443 | 25,400 |
2017/01/26 | 440 | 441 | 437 | 439 | 9,700 |
2017/01/25 | 438 | 440 | 437 | 439 | 10,300 |
2017/01/24 | 438 | 439 | 436 | 438 | 2,700 |
2017/01/23 | 439 | 439 | 436 | 438 | 6,100 |
2017/01/20 | 437 | 439 | 436 | 438 | 5,100 |
2017/01/19 | 435 | 438 | 435 | 437 | 8,600 |
2017/01/18 | 436 | 437 | 435 | 437 | 6,500 |
2017/01/17 | 439 | 440 | 436 | 439 | 6,000 |
2017/01/16 | 442 | 443 | 440 | 440 | 14,000 |
2017/01/13 | 440 | 441 | 439 | 441 | 10,100 |
2017/01/12 | 440 | 442 | 438 | 440 | 12,900 |
2017/01/11 | 440 | 442 | 439 | 440 | 15,700 |
2017/01/10 | 440 | 442 | 439 | 440 | 16,800 |
2017/01/06 | 440 | 443 | 438 | 440 | 12,300 |
2017/01/05 | 440 | 441 | 439 | 440 | 26,700 |
2017/01/04 | 439 | 441 | 437 | 440 | 22,100 |