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
2021/12/30 487 494 482 491 24,400
2021/12/29 484 493 474 490 18,700
2021/12/28 491 491 478 486 60,700
2021/12/27 494 496 477 483 64,400
2021/12/24 492 498 491 491 36,400
2021/12/23 475 493 475 491 62,000
2021/12/22 474 476 467 469 40,800
2021/12/21 477 481 467 477 40,200
2021/12/20 488 488 471 474 42,700
2021/12/17 502 502 493 494 29,300
2021/12/16 496 508 494 504 41,200
2021/12/15 493 502 486 495 59,200
2021/12/14 502 502 489 493 84,300
2021/12/13 522 523 501 511 48,100
2021/12/10 525 526 516 518 22,300
2021/12/09 536 539 525 527 23,300
2021/12/08 538 546 534 543 56,400
2021/12/07 521 537 519 534 31,200
2021/12/06 520 526 514 519 33,700
2021/12/03 513 527 508 526 54,000
2021/12/02 530 530 511 511 48,600
2021/12/01 525 532 510 529 55,700
2021/11/30 533 546 525 525 40,500
2021/11/29 536 549 531 531 35,500
2021/11/26 560 560 542 546 57,900
2021/11/25 564 564 551 558 34,200
2021/11/24 562 568 555 564 32,100
2021/11/22 564 567 550 562 29,600
2021/11/19 561 567 554 564 27,200
2021/11/18 568 568 552 562 49,000
2021/11/17 576 576 562 570 49,000
2021/11/16 582 583 570 571 41,600
2021/11/15 583 589 572 579 51,400
2021/11/12 569 578 559 578 54,500
2021/11/11 569 582 557 572 66,700
2021/11/10 570 583 565 569 67,400
2021/11/09 598 598 558 568 238,800
2021/11/08 645 646 588 590 309,500
2021/11/05 699 702 673 674 79,100
2021/11/04 671 699 671 699 46,600
2021/11/02 680 680 662 670 34,800
2021/11/01 677 682 670 677 34,900
2021/10/29 673 679 667 671 30,500
2021/10/28 685 685 668 671 38,000
2021/10/27 691 698 685 689 37,400
2021/10/26 673 688 673 681 21,000
2021/10/25 672 682 667 670 16,000
2021/10/22 668 679 662 676 35,000
2021/10/21 685 685 665 670 42,800
2021/10/20 709 709 679 683 61,100
2021/10/19 705 712 695 705 43,900
2021/10/18 698 711 687 705 61,800
2021/10/15 671 691 670 689 36,300
2021/10/14 679 687 666 668 38,400
2021/10/13 698 698 678 679 39,000
2021/10/12 700 700 688 690 25,800
2021/10/11 696 707 689 704 29,100
2021/10/08 684 707 684 690 37,100
2021/10/07 691 700 680 682 26,800
2021/10/06 692 713 684 690 60,600
2021/10/05 678 700 663 691 115,900
2021/10/04 718 718 675 682 120,200
2021/10/01 711 735 704 708 128,500
2021/09/30 727 728 706 716 99,500
2021/09/29 703 729 702 729 89,000
2021/09/28 719 724 703 718 88,200
2021/09/27 737 738 718 720 60,400
2021/09/24 740 756 729 735 124,000
2021/09/22 711 730 706 728 117,400
2021/09/21 717 728 707 711 195,100
2021/09/17 742 756 742 752 126,400
2021/09/16 752 752 732 743 188,300
2021/09/15 748 763 737 752 176,800
2021/09/14 753 766 741 752 270,000
2021/09/13 741 755 734 749 201,700
2021/09/10 745 757 738 750 235,600
2021/09/09 741 748 730 748 166,600
2021/09/08 750 768 736 751 455,000
2021/09/07 739 787 726 749 1,025,200
2021/09/06 690 705 681 699 131,700
2021/09/03 678 688 670 683 59,600
2021/09/02 682 684 670 676 55,200
2021/09/01 674 687 674 683 60,800
2021/08/31 674 678 658 675 61,500
2021/08/30 662 675 657 668 77,400
2021/08/27 662 669 653 655 60,100
2021/08/26 673 677 663 668 47,700
2021/08/25 681 697 669 673 81,300
2021/08/24 668 680 665 670 81,500
2021/08/23 664 676 655 662 105,100
2021/08/20 688 694 653 656 219,300
2021/08/19 715 723 687 687 166,100
2021/08/18 706 724 672 716 198,300
2021/08/17 734 736 702 702 195,500
2021/08/16 725 736 717 734 143,600
2021/08/13 711 735 692 732 233,500
2021/08/12 703 725 694 716 137,100
2021/08/11 696 714 690 698 224,900
2021/08/10 666 695 652 682 319,700
2021/08/06 667 681 640 676 313,700
2021/08/05 702 708 666 672 495,000
2021/08/04 669 713 666 706 703,400
2021/08/03 655 678 654 669 430,300
2021/08/02 692 709 650 662 1,067,100
2021/07/30 784 803 773 795 221,600
2021/07/29 782 785 754 780 203,700
2021/07/28 782 812 767 777 350,900
2021/07/27 777 789 769 787 160,300
2021/07/26 751 777 740 769 177,700
2021/07/21 748 756 737 740 123,300
2021/07/20 735 753 733 742 130,700
2021/07/19 766 768 730 744 184,900
2021/07/16 767 781 753 773 102,600
2021/07/15 779 780 767 775 148,400
2021/07/14 777 799 772 780 182,800
2021/07/13 769 798 761 777 212,900
2021/07/12 750 764 741 751 101,000
2021/07/09 718 747 715 742 136,100
2021/07/08 753 755 720 723 169,300
2021/07/07 737 766 726 749 184,800
2021/07/06 746 762 737 752 174,500
2021/07/05 766 775 751 753 178,100
2021/07/02 795 801 771 774 238,200
2021/07/01 784 804 784 798 127,200
2021/06/30 802 803 775 788 131,400
2021/06/29 799 809 788 806 171,900
2021/06/28 795 819 795 805 182,700
2021/06/25 762 803 756 790 291,600
2021/06/24 782 825 752 762 488,400
2021/06/23 799 802 764 790 423,900
2021/06/22 762 799 751 790 360,600
2021/06/21 737 770 737 761 338,200
2021/06/18 762 766 737 754 329,400
2021/06/17 779 780 753 758 323,300
2021/06/16 758 793 751 788 331,800
2021/06/15 742 757 735 751 185,000
2021/06/14 730 744 717 740 172,300
2021/06/11 705 740 705 731 262,400
2021/06/10 707 720 699 707 294,300
2021/06/09 712 721 695 701 300,300
2021/06/08 720 725 707 722 188,700
2021/06/07 725 729 701 715 337,500
2021/06/04 721 730 701 712 467,100
2021/06/03 762 787 703 721 1,233,800
2021/06/02 743 777 726 777 826,100
2021/06/01 693 756 693 743 940,500
2021/05/31 705 715 675 692 985,000
2021/05/28 743 759 718 719 814,900
2021/05/27 717 741 703 732 687,000
2021/05/26 734 734 698 706 769,200
2021/05/25 736 744 715 725 930,200
2021/05/24 684 743 680 734 1,258,200
2021/05/21 708 728 672 679 1,428,400
2021/05/20 697 715 680 688 1,234,200
2021/05/19 653 710 645 700 898,000
2021/05/18 640 679 637 673 600,800
2021/05/17 658 667 621 630 916,200
2021/05/14 675 689 644 674 1,139,700
2021/05/13 656 695 636 658 1,797,400
2021/05/12 660 682 620 675 2,674,300
2021/05/11 627 695 625 673 7,098,100
2021/05/10 607 617 602 617 609,100
2021/05/07 516 525 511 517 43,600
2021/05/06 515 519 508 516 40,200
2021/04/30 511 514 503 508 65,300
2021/04/28 520 523 508 511 68,800
2021/04/27 546 549 516 518 118,900
2021/04/26 540 554 534 551 84,300
2021/04/23 537 548 527 535 106,800
2021/04/22 539 553 535 537 84,800
2021/04/21 541 548 526 539 134,500
2021/04/20 534 555 531 547 232,800
2021/04/19 573 573 542 543 297,800
2021/04/16 575 578 553 578 366,100
2021/04/15 575 585 560 580 431,300
2021/04/14 564 572 548 557 461,300
2021/04/13 542 567 539 567 385,900
2021/04/12 539 554 534 546 241,300
2021/04/09 532 540 528 539 97,100
2021/04/08 535 535 524 532 63,700
2021/04/07 510 543 510 538 271,600
2021/04/06 506 514 497 509 109,700
2021/04/05 505 515 499 509 60,400
2021/04/02 495 499 492 497 16,600
2021/04/01 496 503 489 490 27,200
2021/03/31 481 498 481 497 39,300
2021/03/30 482 486 480 485 10,700
2021/03/29 489 498 486 486 20,300
2021/03/26 488 493 478 485 48,900
2021/03/25 492 500 488 488 55,700
2021/03/24 488 493 471 490 98,100
2021/03/23 505 506 491 493 30,000
2021/03/22 506 509 501 502 12,500
2021/03/19 501 509 500 506 39,200
2021/03/18 505 510 499 505 47,100
2021/03/17 516 516 502 503 35,500
2021/03/16 520 520 511 512 36,800
2021/03/15 516 527 511 521 55,800
2021/03/12 528 528 518 518 40,000
2021/03/11 508 528 508 525 48,300
2021/03/10 502 515 498 506 49,800
2021/03/09 490 508 482 505 77,200
2021/03/08 499 504 489 490 97,200
2021/03/05 500 520 475 497 275,100
2021/03/04 538 538 502 503 353,700
2021/03/03 566 584 539 540 736,800
2021/03/02 550 570 536 566 165,300
2021/03/01 536 561 530 540 251,500
2021/02/26 530 544 523 532 218,300
2021/02/25 517 540 517 530 104,700
2021/02/24 521 537 513 513 135,500
2021/02/22 513 532 511 529 130,000
2021/02/19 530 541 500 505 279,800
2021/02/18 503 542 496 540 600,500
2021/02/17 498 515 492 498 182,000
2021/02/16 505 515 488 495 221,800
2021/02/15 526 528 488 505 266,400
2021/02/12 515 547 515 526 289,200
2021/02/10 521 523 512 514 91,700
2021/02/09 509 526 507 521 219,100
2021/02/08 536 554 509 510 584,700
2021/02/05 576 599 557 586 641,600
2021/02/04 571 602 564 590 862,300
2021/02/03 561 597 522 580 1,818,600
2021/02/02 482 558 475 551 2,038,000
2021/02/01 450 502 433 490 1,350,300
2021/01/29 433 442 412 426 73,600
2021/01/28 417 435 417 432 35,200
2021/01/27 413 425 413 425 4,200
2021/01/26 426 426 414 414 11,100
2021/01/25 427 428 419 423 15,900
2021/01/22 430 436 424 426 27,200
2021/01/21 437 439 424 431 52,600
2021/01/20 426 439 423 439 35,300
2021/01/19 429 429 419 423 33,000
2021/01/18 420 429 418 423 14,200
2021/01/15 427 433 424 426 25,900
2021/01/14 447 453 427 435 98,000
2021/01/13 443 451 432 448 139,300
2021/01/12 425 438 422 438 45,600
2021/01/08 414 450 410 428 191,200
2021/01/07 413 434 401 406 89,900
2021/01/06 395 446 395 410 248,200
2021/01/05 394 397 389 395 25,800
2021/01/04 395 401 395 395 11,400

このページの先頭へ