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
2022/12/30 723 758 723 758 145,200
2022/12/29 722 731 710 720 59,500
2022/12/28 753 756 735 736 104,800
2022/12/27 749 757 738 757 103,000
2022/12/26 726 743 706 740 134,600
2022/12/23 730 753 720 724 174,200
2022/12/22 744 756 727 745 179,500
2022/12/21 760 762 724 736 520,100
2022/12/20 765 797 751 768 1,484,400
2022/12/19 786 786 773 786 660,600
2022/12/16 700 700 680 686 80,500
2022/12/15 676 709 674 706 121,200
2022/12/14 683 683 675 677 29,200
2022/12/13 683 686 669 683 42,100
2022/12/12 680 700 674 678 120,700
2022/12/09 670 687 666 686 60,200
2022/12/08 678 678 657 661 37,500
2022/12/07 667 678 667 673 21,900
2022/12/06 657 677 654 669 45,800
2022/12/05 681 682 661 661 81,800
2022/12/02 700 700 680 686 70,100
2022/12/01 702 717 695 707 105,100
2022/11/30 706 706 693 700 46,900
2022/11/29 691 709 676 706 159,300
2022/11/28 708 708 694 695 55,500
2022/11/25 707 714 693 703 94,800
2022/11/24 709 717 701 703 132,200
2022/11/22 717 720 698 701 214,600
2022/11/21 685 721 673 709 412,200
2022/11/18 641 656 641 645 27,900
2022/11/17 636 648 636 645 28,100
2022/11/16 648 649 635 641 39,000
2022/11/15 631 652 631 648 41,100
2022/11/14 659 660 636 636 71,800
2022/11/11 686 687 661 661 94,800
2022/11/10 656 690 650 680 113,900
2022/11/09 669 680 656 663 106,500
2022/11/08 639 674 630 674 188,200
2022/11/07 624 659 608 638 323,000
2022/11/04 606 620 600 603 184,500
2022/11/02 606 612 604 605 59,300
2022/11/01 605 609 600 603 44,100
2022/10/31 598 606 593 604 28,600
2022/10/28 603 603 591 594 19,900
2022/10/27 604 606 596 605 25,500
2022/10/26 604 605 597 601 13,400
2022/10/25 580 609 576 604 50,700
2022/10/24 595 595 583 583 20,300
2022/10/21 571 594 568 591 37,800
2022/10/20 585 585 573 575 18,300
2022/10/19 591 592 583 591 13,900
2022/10/18 591 596 586 594 19,900
2022/10/17 565 591 565 589 35,100
2022/10/14 570 578 565 573 31,600
2022/10/13 573 573 557 557 43,400
2022/10/12 577 581 567 573 34,900
2022/10/11 585 586 568 585 29,600
2022/10/07 596 602 587 587 23,400
2022/10/06 596 606 594 603 27,500
2022/10/05 617 620 604 604 45,300
2022/10/04 599 615 597 611 50,600
2022/10/03 574 586 563 580 30,900
2022/09/30 596 596 563 581 57,200
2022/09/29 604 614 596 606 48,400
2022/09/28 616 616 584 598 82,200
2022/09/27 619 622 604 622 54,700
2022/09/26 634 634 602 619 64,700
2022/09/22 625 648 614 639 93,900
2022/09/21 649 653 621 629 116,400
2022/09/20 616 652 612 644 234,300
2022/09/16 618 621 606 610 41,200
2022/09/15 621 623 615 622 33,800
2022/09/14 615 632 615 620 42,900
2022/09/13 640 646 619 625 89,600
2022/09/12 662 663 635 640 214,400
2022/09/09 620 662 612 654 384,300
2022/09/08 574 613 570 608 176,200
2022/09/07 568 570 555 569 43,200
2022/09/06 563 582 559 568 65,300
2022/09/05 552 561 546 558 19,000
2022/09/02 569 569 548 551 42,400
2022/09/01 570 577 557 570 69,300
2022/08/31 562 573 557 570 28,200
2022/08/30 562 567 557 563 48,000
2022/08/29 552 565 552 558 33,900
2022/08/26 589 589 571 571 48,800
2022/08/25 594 594 585 585 16,000
2022/08/24 590 593 578 585 44,900
2022/08/23 590 597 587 593 40,200
2022/08/22 594 610 586 600 147,600
2022/08/19 575 606 572 604 174,500
2022/08/18 545 572 540 570 78,600
2022/08/17 535 552 535 548 29,500
2022/08/16 553 553 534 534 66,400
2022/08/15 555 555 546 550 30,100
2022/08/12 554 554 543 549 64,100
2022/08/10 556 556 546 549 31,300
2022/08/09 552 559 550 555 31,500
2022/08/08 569 569 548 550 97,700
2022/08/05 555 569 550 567 85,500
2022/08/04 566 577 554 554 120,300
2022/08/03 547 566 546 560 217,100
2022/08/02 541 559 532 545 273,200
2022/08/01 524 552 500 552 726,600
2022/07/29 473 476 472 472 23,000
2022/07/28 472 476 463 476 31,800
2022/07/27 475 475 463 467 14,300
2022/07/26 468 475 465 475 35,200
2022/07/25 465 470 463 465 17,100
2022/07/22 467 467 464 464 4,800
2022/07/21 463 466 462 466 4,800
2022/07/20 469 469 459 462 25,300
2022/07/19 459 464 459 462 4,200
2022/07/15 461 463 459 459 13,700
2022/07/14 460 469 459 469 10,400
2022/07/13 459 462 457 459 8,600
2022/07/12 459 463 457 460 7,300
2022/07/11 461 465 454 460 12,300
2022/07/08 456 462 454 458 14,100
2022/07/07 451 456 445 455 21,500
2022/07/06 453 454 447 452 10,600
2022/07/05 450 455 450 455 7,500
2022/07/04 457 457 445 451 17,900
2022/07/01 463 469 450 453 20,100
2022/06/30 462 470 460 464 55,700
2022/06/29 462 466 455 466 14,900
2022/06/28 467 474 465 469 38,900
2022/06/27 470 475 466 475 27,800
2022/06/24 457 470 456 470 19,100
2022/06/23 455 458 453 457 4,800
2022/06/22 459 459 453 456 10,100
2022/06/21 454 461 454 456 10,500
2022/06/20 460 460 446 450 10,400
2022/06/17 458 458 449 455 21,400
2022/06/16 467 473 464 464 23,500
2022/06/15 466 470 466 466 7,900
2022/06/14 467 468 464 468 8,700
2022/06/13 475 475 465 467 38,300
2022/06/10 490 490 481 481 35,600
2022/06/09 482 492 481 490 42,100
2022/06/08 478 489 478 487 29,300
2022/06/07 471 484 471 476 36,700
2022/06/06 470 473 470 471 13,400
2022/06/03 471 472 467 471 11,800
2022/06/02 468 473 468 470 14,000
2022/06/01 469 473 466 473 25,600
2022/05/31 465 471 464 468 23,000
2022/05/30 464 468 462 468 16,900
2022/05/27 463 465 460 460 7,400
2022/05/26 465 465 460 462 7,100
2022/05/25 464 465 457 462 20,800
2022/05/24 467 467 461 464 18,000
2022/05/23 461 468 458 466 33,200
2022/05/20 457 461 455 461 9,500
2022/05/19 447 456 447 454 12,400
2022/05/18 450 462 445 460 21,200
2022/05/17 445 449 444 446 5,200
2022/05/16 448 449 444 445 10,600
2022/05/13 442 448 438 445 14,400
2022/05/12 450 450 440 441 17,700
2022/05/11 451 456 449 450 18,900
2022/05/10 453 463 447 453 33,400
2022/05/09 464 465 459 460 11,100
2022/05/06 463 468 462 463 14,600
2022/05/02 457 472 457 470 27,700
2022/04/28 454 461 452 457 10,000
2022/04/27 456 457 446 457 21,400
2022/04/26 466 474 463 463 13,900
2022/04/25 471 471 463 466 16,400
2022/04/22 468 475 468 475 22,100
2022/04/21 481 482 476 476 10,600
2022/04/20 483 486 473 477 28,000
2022/04/19 482 485 476 481 10,100
2022/04/18 475 482 468 482 15,700
2022/04/15 482 483 467 472 22,200
2022/04/14 478 482 475 480 15,000
2022/04/13 470 481 468 481 33,700
2022/04/12 468 470 442 470 87,500
2022/04/11 474 475 468 469 29,500
2022/04/08 480 481 465 473 54,400
2022/04/07 493 496 477 478 47,700
2022/04/06 504 504 496 496 18,100
2022/04/05 499 507 499 504 40,300
2022/04/04 500 502 490 500 18,600
2022/04/01 504 505 493 497 44,400
2022/03/31 505 525 500 507 69,200
2022/03/30 507 507 497 506 39,500
2022/03/29 507 531 495 507 275,100
2022/03/28 490 500 483 499 79,700
2022/03/25 496 508 486 493 106,700
2022/03/24 483 501 475 490 140,300
2022/03/23 487 514 486 492 209,800
2022/03/22 467 485 462 485 146,000
2022/03/18 448 459 442 458 52,400
2022/03/17 445 448 438 440 63,500
2022/03/16 442 443 438 442 12,500
2022/03/15 436 440 433 440 10,800
2022/03/14 436 440 433 433 14,900
2022/03/11 438 438 427 438 39,700
2022/03/10 430 442 427 439 60,900
2022/03/09 406 416 402 415 40,400
2022/03/08 415 421 399 404 53,300
2022/03/07 427 427 417 422 31,500
2022/03/04 436 437 426 432 24,200
2022/03/03 435 443 435 436 22,300
2022/03/02 438 439 429 432 33,400
2022/03/01 438 445 437 445 31,600
2022/02/28 430 437 427 434 23,200
2022/02/25 422 431 422 422 23,300
2022/02/24 434 434 413 419 53,600
2022/02/22 440 445 433 433 53,500
2022/02/21 442 450 442 444 22,200
2022/02/18 444 461 440 449 58,200
2022/02/17 447 455 444 448 37,100
2022/02/16 452 452 441 447 44,900
2022/02/15 456 457 437 442 65,100
2022/02/14 457 461 452 458 26,200
2022/02/10 473 478 464 469 16,500
2022/02/09 460 469 459 468 21,200
2022/02/08 467 471 453 458 35,400
2022/02/07 476 477 456 467 59,500
2022/02/04 474 476 463 468 52,500
2022/02/03 465 475 462 475 40,700
2022/02/02 453 468 451 463 44,500
2022/02/01 453 457 445 450 25,400
2022/01/31 441 458 437 447 62,000
2022/01/28 437 448 432 441 35,400
2022/01/27 459 460 435 437 47,900
2022/01/26 466 467 455 458 17,400
2022/01/25 460 470 447 466 56,700
2022/01/24 462 466 452 460 30,800
2022/01/21 461 470 455 470 20,900
2022/01/20 465 468 454 466 21,200
2022/01/19 480 480 457 459 30,400
2022/01/18 482 492 478 480 27,500
2022/01/17 494 494 483 487 19,700
2022/01/14 501 501 488 495 23,000
2022/01/13 501 506 491 505 28,800
2022/01/12 499 502 494 500 26,600
2022/01/11 491 493 483 491 17,000
2022/01/07 495 500 476 490 50,700
2022/01/06 496 500 491 494 30,200
2022/01/05 511 515 499 502 41,800
2022/01/04 495 522 495 506 67,600

このページの先頭へ