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
2020/12/30 395 396 391 394 4,500
2020/12/29 386 395 386 393 8,800
2020/12/28 409 413 388 390 44,400
2020/12/25 395 413 395 409 22,800
2020/12/24 388 399 387 394 15,200
2020/12/23 388 392 385 387 14,800
2020/12/22 399 402 385 388 28,400
2020/12/21 402 406 401 402 14,700
2020/12/18 401 402 400 400 7,200
2020/12/17 407 407 398 402 22,400
2020/12/16 420 420 392 405 104,000
2020/12/15 429 429 415 424 31,600
2020/12/14 425 425 415 416 28,400
2020/12/11 423 426 418 425 20,900
2020/12/10 421 426 421 423 29,800
2020/12/09 401 438 401 425 73,600
2020/12/08 411 414 400 400 23,100
2020/12/07 430 430 402 411 41,600
2020/12/04 405 428 404 423 87,200
2020/12/03 403 408 401 406 13,500
2020/12/02 410 410 392 406 36,100
2020/12/01 420 428 406 406 45,400
2020/11/30 417 417 406 412 43,700
2020/11/27 423 427 416 416 25,000
2020/11/26 430 436 421 426 53,100
2020/11/25 411 451 411 425 171,500
2020/11/24 426 433 403 403 32,900
2020/11/20 416 432 408 418 35,100
2020/11/19 436 436 399 418 64,500
2020/11/18 438 444 429 434 68,800
2020/11/17 427 446 422 440 48,500
2020/11/16 432 440 422 427 45,100
2020/11/13 429 441 411 433 62,900
2020/11/12 426 454 413 437 104,600
2020/11/11 438 440 422 423 51,500
2020/11/10 404 456 403 446 152,000
2020/11/09 395 412 392 406 63,700
2020/11/06 394 394 385 392 22,200
2020/11/05 377 394 368 393 14,200
2020/11/04 370 378 369 369 2,700
2020/11/02 375 375 366 368 7,900
2020/10/30 383 386 368 368 22,300
2020/10/29 371 385 363 385 14,600
2020/10/28 383 383 373 375 5,000
2020/10/27 388 388 372 381 11,000
2020/10/26 386 396 386 390 22,000
2020/10/23 386 386 379 386 16,600
2020/10/22 384 396 378 382 51,200
2020/10/21 372 382 372 382 13,300
2020/10/20 368 374 367 374 5,000
2020/10/19 367 372 366 368 5,000
2020/10/16 377 378 371 373 3,800
2020/10/15 379 379 370 377 23,300
2020/10/14 367 378 363 378 9,700
2020/10/13 367 371 365 367 7,900
2020/10/12 374 379 364 367 34,000
2020/10/09 365 370 361 370 6,300
2020/10/08 361 371 361 365 24,400
2020/10/07 358 367 358 362 19,200
2020/10/06 361 388 355 361 65,500
2020/10/05 354 359 354 358 1,800
2020/10/02 354 356 353 353 5,400
2020/09/30 360 361 354 354 5,100
2020/09/29 361 363 358 363 7,200
2020/09/28 363 363 360 360 4,200
2020/09/25 361 361 358 361 13,300
2020/09/24 360 361 359 361 19,200
2020/09/23 360 361 358 360 6,100
2020/09/18 360 361 352 360 7,300
2020/09/17 357 361 352 356 8,000
2020/09/16 361 361 356 357 10,900
2020/09/15 359 361 353 356 14,200
2020/09/14 365 365 357 360 12,600
2020/09/11 355 362 355 362 12,900
2020/09/10 348 355 348 355 6,900
2020/09/09 350 354 340 348 17,000
2020/09/08 358 359 355 357 6,500
2020/09/07 354 365 352 356 27,800
2020/09/04 349 353 346 353 7,300
2020/09/03 343 369 343 351 55,000
2020/09/02 339 342 338 340 3,800
2020/09/01 346 347 337 337 12,600
2020/08/31 346 347 344 344 3,900
2020/08/28 341 348 341 341 4,500
2020/08/27 348 348 340 341 6,300
2020/08/26 340 347 340 344 14,900
2020/08/25 344 354 341 343 30,500
2020/08/24 340 344 339 343 9,200
2020/08/21 333 345 333 343 10,300
2020/08/20 334 339 332 332 6,900
2020/08/19 332 336 331 336 1,800
2020/08/18 334 334 332 332 2,000
2020/08/17 337 337 332 332 2,000
2020/08/14 329 337 329 337 11,200
2020/08/13 330 335 329 331 3,600
2020/08/12 327 330 327 330 3,100
2020/08/11 323 328 321 328 10,500
2020/08/07 320 327 320 321 9,500
2020/08/06 328 328 326 328 1,600
2020/08/05 320 330 320 330 7,800
2020/08/04 328 331 327 328 7,500
2020/08/03 326 330 326 330 6,100
2020/07/31 335 335 327 327 13,500
2020/07/30 335 335 332 332 15,900
2020/07/29 332 335 332 332 8,000
2020/07/28 327 339 327 339 23,500
2020/07/27 332 335 331 333 7,900
2020/07/22 341 345 340 340 15,300
2020/07/21 345 345 339 341 5,000
2020/07/20 328 343 328 343 19,800
2020/07/17 333 335 330 333 6,700
2020/07/16 320 337 320 337 8,300
2020/07/15 321 323 320 320 6,200
2020/07/14 317 321 317 321 5,600
2020/07/13 324 327 322 322 4,300
2020/07/10 321 330 321 323 14,500
2020/07/09 333 334 329 329 8,900
2020/07/08 324 333 324 333 8,000
2020/07/07 318 328 318 324 2,100
2020/07/06 317 320 317 320 3,500
2020/07/03 315 319 312 312 5,300
2020/07/02 333 333 311 311 17,900
2020/07/01 328 336 321 336 14,600
2020/06/30 341 341 328 328 9,900
2020/06/29 340 342 338 341 4,700
2020/06/26 353 361 346 346 17,900
2020/06/25 347 365 347 353 38,300
2020/06/24 346 347 345 347 1,500
2020/06/23 345 347 345 346 4,600
2020/06/22 341 346 341 346 9,500
2020/06/19 345 347 340 345 12,200
2020/06/18 352 352 343 343 6,400
2020/06/17 356 357 349 349 10,300
2020/06/16 351 361 350 355 43,600
2020/06/15 349 354 338 351 47,100
2020/06/12 344 353 335 350 30,300
2020/06/11 364 365 351 351 14,400
2020/06/10 357 369 357 364 16,400
2020/06/09 353 356 353 356 6,400
2020/06/08 355 358 350 352 15,200
2020/06/05 348 355 346 355 11,100
2020/06/04 348 368 346 346 46,500
2020/06/03 347 349 346 348 11,200
2020/06/02 344 348 344 345 23,800
2020/06/01 344 346 341 345 3,200
2020/05/29 341 343 340 343 5,800
2020/05/28 343 346 340 341 8,300
2020/05/27 345 345 341 341 4,800
2020/05/26 344 345 340 340 16,100
2020/05/25 340 347 340 344 5,200
2020/05/22 342 342 337 338 2,300
2020/05/21 344 344 338 338 5,000
2020/05/20 341 343 339 343 1,600
2020/05/19 345 345 339 344 2,500
2020/05/18 335 344 330 344 4,000
2020/05/15 333 335 332 335 1,300
2020/05/14 340 341 330 333 8,000
2020/05/13 345 346 340 340 7,800
2020/05/12 346 347 337 345 13,300
2020/05/11 339 348 335 348 6,700
2020/05/08 337 340 330 333 10,200
2020/05/07 338 345 325 345 27,800
2020/05/01 342 345 337 339 7,800
2020/04/30 336 351 334 350 32,900
2020/04/28 332 335 330 331 8,200
2020/04/27 330 335 329 334 13,800
2020/04/24 331 334 328 330 18,900
2020/04/23 318 331 311 331 31,400
2020/04/22 311 319 311 319 2,900
2020/04/21 320 320 313 318 2,000
2020/04/20 322 322 317 320 2,100
2020/04/17 316 321 314 321 3,700
2020/04/16 323 323 313 314 5,200
2020/04/15 319 325 319 325 5,300
2020/04/14 323 326 320 320 3,800
2020/04/13 322 327 319 319 16,700
2020/04/10 321 322 313 322 4,400
2020/04/09 293 314 290 314 24,600
2020/04/08 290 293 288 293 3,500
2020/04/07 290 292 288 289 4,900
2020/04/06 279 283 278 282 3,300
2020/04/03 285 285 278 278 16,600
2020/04/02 283 291 280 280 13,600
2020/04/01 290 291 283 283 4,700
2020/03/31 295 300 294 294 900
2020/03/30 297 304 275 294 19,600
2020/03/27 308 308 295 305 13,300
2020/03/26 287 293 286 292 21,800
2020/03/25 281 286 274 286 18,700
2020/03/24 269 275 262 271 20,400
2020/03/23 266 273 256 268 18,500
2020/03/19 273 275 262 275 10,200
2020/03/18 297 297 276 276 19,600
2020/03/17 266 283 260 274 25,200
2020/03/16 281 289 272 274 20,000
2020/03/13 261 276 258 265 39,200
2020/03/12 303 303 281 290 14,300
2020/03/11 307 307 297 305 35,300
2020/03/10 281 306 280 297 48,400
2020/03/09 331 331 303 304 42,300
2020/03/06 359 359 338 341 16,000
2020/03/05 364 364 357 358 3,400
2020/03/04 364 364 357 361 3,000
2020/03/03 380 380 369 370 4,100
2020/03/02 333 379 333 374 26,700
2020/02/28 350 370 324 340 121,600
2020/02/27 399 400 376 378 21,700
2020/02/26 395 400 388 396 9,100
2020/02/25 409 409 389 402 33,500
2020/02/21 419 421 411 411 13,600
2020/02/20 416 419 414 419 5,700
2020/02/19 410 415 409 414 11,800
2020/02/18 411 416 411 414 9,200
2020/02/17 409 411 401 411 9,200
2020/02/14 418 421 408 409 16,100
2020/02/13 437 437 415 415 16,300
2020/02/12 419 435 415 435 28,300
2020/02/10 412 422 406 419 39,500
2020/02/07 448 448 437 444 18,100
2020/02/06 444 452 444 448 12,100
2020/02/05 435 446 435 443 13,500
2020/02/04 429 435 429 434 6,000
2020/02/03 415 434 414 428 25,400
2020/01/31 436 442 435 439 6,400
2020/01/30 463 463 431 434 37,200
2020/01/29 468 472 462 462 16,800
2020/01/28 467 470 460 467 21,400
2020/01/27 473 478 462 475 30,000
2020/01/24 476 480 470 473 29,600
2020/01/23 477 480 468 476 36,700
2020/01/22 464 480 460 476 51,900
2020/01/21 464 464 460 462 14,600
2020/01/20 451 464 445 464 47,400
2020/01/17 454 458 451 451 15,500
2020/01/16 451 455 451 453 16,500
2020/01/15 449 453 449 451 11,200
2020/01/14 449 451 445 449 27,900
2020/01/10 451 453 449 449 7,300
2020/01/09 457 457 447 454 21,300
2020/01/08 465 466 442 451 76,700
2020/01/07 469 469 459 466 26,100
2020/01/06 463 467 442 466 46,700

このページの先頭へ