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 |
---|---|---|---|---|---|
2023/12/29 | 862 | 862 | 848 | 850 | 33,300 |
2023/12/28 | 858 | 863 | 850 | 858 | 32,600 |
2023/12/27 | 858 | 880 | 856 | 868 | 83,100 |
2023/12/26 | 850 | 862 | 850 | 862 | 39,200 |
2023/12/25 | 857 | 867 | 848 | 849 | 38,900 |
2023/12/22 | 854 | 860 | 851 | 856 | 16,400 |
2023/12/21 | 853 | 856 | 847 | 854 | 10,400 |
2023/12/20 | 853 | 869 | 852 | 858 | 29,600 |
2023/12/19 | 838 | 854 | 838 | 854 | 17,000 |
2023/12/18 | 840 | 844 | 830 | 842 | 21,000 |
2023/12/15 | 830 | 843 | 830 | 839 | 17,700 |
2023/12/14 | 848 | 848 | 825 | 828 | 46,300 |
2023/12/13 | 838 | 848 | 837 | 848 | 7,900 |
2023/12/12 | 842 | 851 | 839 | 839 | 19,900 |
2023/12/11 | 839 | 844 | 836 | 841 | 15,900 |
2023/12/08 | 841 | 841 | 817 | 824 | 49,800 |
2023/12/07 | 860 | 860 | 843 | 843 | 32,100 |
2023/12/06 | 855 | 863 | 855 | 862 | 21,400 |
2023/12/05 | 858 | 861 | 850 | 850 | 22,400 |
2023/12/04 | 865 | 867 | 852 | 862 | 28,000 |
2023/12/01 | 848 | 862 | 845 | 861 | 40,100 |
2023/11/30 | 834 | 847 | 830 | 847 | 26,800 |
2023/11/29 | 838 | 848 | 830 | 834 | 43,100 |
2023/11/28 | 822 | 842 | 822 | 842 | 53,400 |
2023/11/27 | 817 | 825 | 810 | 820 | 31,400 |
2023/11/24 | 801 | 817 | 801 | 810 | 31,400 |
2023/11/22 | 802 | 810 | 798 | 799 | 17,300 |
2023/11/21 | 803 | 811 | 798 | 803 | 29,200 |
2023/11/20 | 797 | 813 | 793 | 803 | 57,100 |
2023/11/17 | 781 | 796 | 781 | 792 | 24,100 |
2023/11/16 | 782 | 792 | 773 | 782 | 23,200 |
2023/11/15 | 794 | 794 | 780 | 785 | 15,500 |
2023/11/14 | 785 | 787 | 770 | 784 | 33,700 |
2023/11/13 | 807 | 808 | 783 | 783 | 48,000 |
2023/11/10 | 797 | 806 | 788 | 801 | 25,100 |
2023/11/09 | 794 | 802 | 793 | 802 | 17,000 |
2023/11/08 | 812 | 817 | 792 | 792 | 42,500 |
2023/11/07 | 801 | 812 | 790 | 808 | 54,800 |
2023/11/06 | 826 | 841 | 800 | 800 | 266,000 |
2023/11/02 | 805 | 835 | 803 | 824 | 181,200 |
2023/11/01 | 801 | 808 | 778 | 790 | 69,900 |
2023/10/31 | 779 | 791 | 768 | 787 | 59,800 |
2023/10/30 | 819 | 819 | 781 | 785 | 63,600 |
2023/10/27 | 780 | 804 | 780 | 804 | 16,900 |
2023/10/26 | 797 | 799 | 778 | 783 | 36,600 |
2023/10/25 | 797 | 804 | 793 | 802 | 21,800 |
2023/10/24 | 782 | 791 | 756 | 790 | 43,500 |
2023/10/23 | 797 | 797 | 777 | 782 | 30,500 |
2023/10/20 | 800 | 802 | 785 | 801 | 23,800 |
2023/10/19 | 814 | 814 | 791 | 799 | 40,000 |
2023/10/18 | 808 | 825 | 808 | 818 | 16,100 |
2023/10/17 | 815 | 824 | 806 | 814 | 16,900 |
2023/10/16 | 814 | 820 | 807 | 809 | 21,700 |
2023/10/13 | 829 | 832 | 824 | 827 | 23,300 |
2023/10/12 | 820 | 840 | 816 | 837 | 28,300 |
2023/10/11 | 829 | 832 | 817 | 821 | 17,300 |
2023/10/10 | 816 | 832 | 816 | 827 | 21,200 |
2023/10/06 | 810 | 818 | 803 | 810 | 11,400 |
2023/10/05 | 806 | 812 | 800 | 810 | 23,100 |
2023/10/04 | 806 | 810 | 789 | 793 | 51,700 |
2023/10/03 | 839 | 839 | 815 | 816 | 57,100 |
2023/10/02 | 850 | 865 | 838 | 841 | 29,600 |
2023/09/29 | 870 | 870 | 845 | 849 | 55,400 |
2023/09/28 | 876 | 882 | 862 | 865 | 42,200 |
2023/09/27 | 869 | 875 | 858 | 875 | 20,700 |
2023/09/26 | 890 | 892 | 861 | 869 | 52,400 |
2023/09/25 | 880 | 893 | 876 | 888 | 30,600 |
2023/09/22 | 863 | 880 | 852 | 875 | 48,000 |
2023/09/21 | 872 | 875 | 863 | 866 | 30,400 |
2023/09/20 | 874 | 881 | 873 | 873 | 24,700 |
2023/09/19 | 877 | 884 | 869 | 874 | 36,100 |
2023/09/15 | 882 | 888 | 879 | 883 | 27,700 |
2023/09/14 | 878 | 887 | 872 | 881 | 44,200 |
2023/09/13 | 881 | 882 | 872 | 878 | 19,500 |
2023/09/12 | 874 | 884 | 872 | 881 | 17,400 |
2023/09/11 | 879 | 884 | 866 | 874 | 41,600 |
2023/09/08 | 890 | 892 | 876 | 878 | 20,900 |
2023/09/07 | 885 | 902 | 882 | 885 | 45,200 |
2023/09/06 | 881 | 890 | 875 | 889 | 48,100 |
2023/09/05 | 888 | 891 | 872 | 881 | 73,900 |
2023/09/04 | 901 | 901 | 890 | 896 | 26,800 |
2023/09/01 | 900 | 904 | 895 | 900 | 24,000 |
2023/08/31 | 907 | 907 | 896 | 900 | 18,400 |
2023/08/30 | 911 | 911 | 892 | 892 | 43,600 |
2023/08/29 | 894 | 911 | 893 | 911 | 43,900 |
2023/08/28 | 885 | 894 | 881 | 888 | 29,800 |
2023/08/25 | 883 | 890 | 879 | 883 | 26,500 |
2023/08/24 | 894 | 900 | 890 | 893 | 17,300 |
2023/08/23 | 871 | 891 | 871 | 891 | 18,000 |
2023/08/22 | 873 | 880 | 871 | 874 | 23,200 |
2023/08/21 | 866 | 881 | 865 | 870 | 38,600 |
2023/08/18 | 889 | 892 | 872 | 876 | 42,300 |
2023/08/17 | 892 | 906 | 873 | 893 | 103,300 |
2023/08/16 | 940 | 940 | 894 | 895 | 81,500 |
2023/08/15 | 920 | 946 | 919 | 944 | 58,900 |
2023/08/14 | 925 | 929 | 916 | 916 | 32,000 |
2023/08/10 | 911 | 925 | 907 | 925 | 48,700 |
2023/08/09 | 920 | 922 | 893 | 918 | 73,800 |
2023/08/08 | 934 | 934 | 919 | 920 | 59,700 |
2023/08/07 | 890 | 934 | 860 | 934 | 114,100 |
2023/08/04 | 929 | 936 | 914 | 925 | 63,800 |
2023/08/03 | 928 | 938 | 925 | 930 | 99,200 |
2023/08/02 | 935 | 945 | 931 | 932 | 43,300 |
2023/08/01 | 940 | 948 | 930 | 944 | 118,100 |
2023/07/31 | 970 | 974 | 926 | 932 | 455,900 |
2023/07/28 | 1,008 | 1,029 | 997 | 1,024 | 61,500 |
2023/07/27 | 1,024 | 1,033 | 986 | 1,009 | 168,600 |
2023/07/26 | 1,019 | 1,050 | 1,006 | 1,042 | 102,600 |
2023/07/25 | 1,034 | 1,034 | 1,004 | 1,011 | 63,500 |
2023/07/24 | 1,009 | 1,038 | 1,002 | 1,023 | 100,000 |
2023/07/21 | 1,017 | 1,017 | 991 | 994 | 44,200 |
2023/07/20 | 993 | 1,027 | 993 | 1,017 | 93,200 |
2023/07/19 | 989 | 1,018 | 975 | 1,015 | 87,500 |
2023/07/18 | 968 | 999 | 962 | 976 | 82,200 |
2023/07/14 | 976 | 976 | 947 | 953 | 45,000 |
2023/07/13 | 966 | 972 | 943 | 967 | 44,100 |
2023/07/12 | 970 | 970 | 943 | 964 | 51,500 |
2023/07/11 | 970 | 983 | 957 | 968 | 57,900 |
2023/07/10 | 997 | 997 | 965 | 967 | 83,900 |
2023/07/07 | 987 | 1,025 | 979 | 998 | 76,700 |
2023/07/06 | 1,003 | 1,008 | 981 | 990 | 66,700 |
2023/07/05 | 1,020 | 1,020 | 993 | 1,003 | 102,200 |
2023/07/04 | 1,010 | 1,038 | 1,006 | 1,033 | 217,300 |
2023/07/03 | 958 | 993 | 953 | 981 | 77,600 |
2023/06/30 | 946 | 954 | 934 | 946 | 57,300 |
2023/06/29 | 937 | 968 | 937 | 948 | 70,800 |
2023/06/28 | 919 | 948 | 919 | 938 | 62,000 |
2023/06/27 | 927 | 927 | 913 | 925 | 21,700 |
2023/06/26 | 924 | 934 | 907 | 922 | 28,000 |
2023/06/23 | 925 | 937 | 915 | 924 | 66,200 |
2023/06/22 | 924 | 940 | 915 | 918 | 85,600 |
2023/06/21 | 902 | 942 | 902 | 942 | 58,100 |
2023/06/20 | 916 | 916 | 896 | 910 | 45,600 |
2023/06/19 | 900 | 919 | 894 | 916 | 84,300 |
2023/06/16 | 895 | 895 | 872 | 887 | 59,300 |
2023/06/15 | 912 | 912 | 882 | 901 | 61,200 |
2023/06/14 | 932 | 932 | 894 | 901 | 111,300 |
2023/06/13 | 951 | 956 | 921 | 928 | 52,500 |
2023/06/12 | 949 | 956 | 940 | 944 | 30,500 |
2023/06/09 | 938 | 953 | 935 | 939 | 26,800 |
2023/06/08 | 944 | 950 | 927 | 938 | 16,800 |
2023/06/07 | 951 | 959 | 928 | 945 | 30,700 |
2023/06/06 | 937 | 954 | 930 | 945 | 34,300 |
2023/06/05 | 940 | 953 | 930 | 944 | 26,900 |
2023/06/02 | 929 | 931 | 917 | 927 | 22,100 |
2023/06/01 | 922 | 929 | 903 | 916 | 102,900 |
2023/05/31 | 963 | 967 | 927 | 930 | 69,800 |
2023/05/30 | 966 | 987 | 960 | 964 | 74,200 |
2023/05/29 | 955 | 989 | 953 | 974 | 118,100 |
2023/05/26 | 958 | 958 | 924 | 925 | 49,100 |
2023/05/25 | 925 | 961 | 918 | 958 | 94,000 |
2023/05/24 | 888 | 931 | 888 | 928 | 60,600 |
2023/05/23 | 904 | 919 | 882 | 896 | 70,900 |
2023/05/22 | 894 | 901 | 888 | 893 | 44,100 |
2023/05/19 | 889 | 905 | 887 | 900 | 87,700 |
2023/05/18 | 893 | 893 | 866 | 874 | 82,700 |
2023/05/17 | 858 | 894 | 858 | 885 | 93,900 |
2023/05/16 | 851 | 859 | 836 | 850 | 68,400 |
2023/05/15 | 849 | 871 | 844 | 854 | 82,900 |
2023/05/12 | 877 | 877 | 844 | 849 | 62,000 |
2023/05/11 | 893 | 907 | 867 | 880 | 139,800 |
2023/05/10 | 849 | 935 | 849 | 900 | 550,600 |
2023/05/09 | 804 | 827 | 800 | 825 | 101,300 |
2023/05/08 | 798 | 804 | 793 | 795 | 33,300 |
2023/05/02 | 801 | 804 | 795 | 795 | 32,900 |
2023/05/01 | 807 | 809 | 796 | 800 | 47,200 |
2023/04/28 | 790 | 807 | 790 | 805 | 66,100 |
2023/04/27 | 770 | 800 | 770 | 791 | 44,100 |
2023/04/26 | 778 | 778 | 763 | 770 | 32,400 |
2023/04/25 | 780 | 794 | 770 | 782 | 41,900 |
2023/04/24 | 765 | 785 | 765 | 778 | 39,700 |
2023/04/21 | 771 | 776 | 765 | 765 | 13,600 |
2023/04/20 | 771 | 781 | 761 | 771 | 21,700 |
2023/04/19 | 782 | 786 | 769 | 770 | 31,500 |
2023/04/18 | 781 | 788 | 776 | 783 | 20,200 |
2023/04/17 | 784 | 793 | 777 | 780 | 36,700 |
2023/04/14 | 797 | 803 | 784 | 784 | 36,600 |
2023/04/13 | 799 | 805 | 785 | 801 | 39,000 |
2023/04/12 | 783 | 808 | 775 | 801 | 54,000 |
2023/04/11 | 779 | 786 | 766 | 781 | 22,900 |
2023/04/10 | 776 | 779 | 765 | 779 | 25,500 |
2023/04/07 | 759 | 768 | 742 | 765 | 40,300 |
2023/04/06 | 767 | 774 | 756 | 756 | 43,000 |
2023/04/05 | 806 | 806 | 773 | 774 | 64,700 |
2023/04/04 | 828 | 828 | 800 | 807 | 51,000 |
2023/04/03 | 830 | 831 | 813 | 827 | 42,600 |
2023/03/31 | 824 | 833 | 814 | 826 | 50,400 |
2023/03/30 | 803 | 823 | 796 | 823 | 48,100 |
2023/03/29 | 793 | 797 | 788 | 788 | 14,700 |
2023/03/28 | 799 | 815 | 785 | 785 | 34,500 |
2023/03/27 | 786 | 791 | 781 | 790 | 23,100 |
2023/03/24 | 792 | 794 | 774 | 780 | 68,300 |
2023/03/23 | 787 | 796 | 773 | 792 | 48,200 |
2023/03/22 | 789 | 802 | 784 | 794 | 39,400 |
2023/03/20 | 810 | 811 | 772 | 774 | 125,700 |
2023/03/17 | 802 | 820 | 798 | 816 | 58,400 |
2023/03/16 | 794 | 815 | 784 | 797 | 66,500 |
2023/03/15 | 805 | 831 | 805 | 824 | 46,200 |
2023/03/14 | 811 | 811 | 783 | 800 | 64,500 |
2023/03/13 | 825 | 829 | 786 | 821 | 106,700 |
2023/03/10 | 859 | 863 | 837 | 837 | 51,400 |
2023/03/09 | 887 | 887 | 854 | 862 | 90,600 |
2023/03/08 | 854 | 884 | 849 | 877 | 88,000 |
2023/03/07 | 843 | 881 | 837 | 875 | 120,000 |
2023/03/06 | 829 | 838 | 811 | 837 | 74,500 |
2023/03/03 | 843 | 846 | 821 | 822 | 72,400 |
2023/03/02 | 827 | 848 | 820 | 836 | 90,900 |
2023/03/01 | 778 | 826 | 777 | 815 | 145,200 |
2023/02/28 | 796 | 811 | 781 | 788 | 82,200 |
2023/02/27 | 760 | 806 | 758 | 787 | 222,800 |
2023/02/24 | 741 | 756 | 739 | 748 | 81,400 |
2023/02/22 | 732 | 745 | 729 | 737 | 36,000 |
2023/02/21 | 730 | 745 | 728 | 745 | 51,900 |
2023/02/20 | 739 | 744 | 731 | 731 | 37,100 |
2023/02/17 | 741 | 748 | 737 | 742 | 64,400 |
2023/02/16 | 734 | 746 | 733 | 741 | 67,400 |
2023/02/15 | 733 | 733 | 720 | 732 | 41,400 |
2023/02/14 | 719 | 734 | 714 | 733 | 70,100 |
2023/02/13 | 715 | 716 | 696 | 713 | 83,000 |
2023/02/10 | 726 | 727 | 712 | 715 | 83,400 |
2023/02/09 | 743 | 745 | 726 | 726 | 74,700 |
2023/02/08 | 750 | 765 | 740 | 745 | 116,000 |
2023/02/07 | 700 | 751 | 696 | 751 | 382,300 |
2023/02/06 | 747 | 747 | 686 | 705 | 719,200 |
2023/02/03 | 788 | 816 | 788 | 805 | 204,000 |
2023/02/02 | 792 | 807 | 781 | 788 | 152,500 |
2023/02/01 | 763 | 792 | 761 | 792 | 113,600 |
2023/01/31 | 759 | 766 | 752 | 762 | 64,100 |
2023/01/30 | 767 | 782 | 757 | 757 | 107,800 |
2023/01/27 | 780 | 791 | 771 | 771 | 42,000 |
2023/01/26 | 782 | 787 | 771 | 782 | 72,200 |
2023/01/25 | 788 | 788 | 776 | 781 | 49,200 |
2023/01/24 | 785 | 798 | 785 | 786 | 68,800 |
2023/01/23 | 788 | 804 | 784 | 786 | 111,300 |
2023/01/20 | 764 | 779 | 763 | 775 | 32,200 |
2023/01/19 | 779 | 783 | 770 | 775 | 47,700 |
2023/01/18 | 773 | 786 | 755 | 778 | 91,900 |
2023/01/17 | 767 | 780 | 767 | 778 | 54,300 |
2023/01/16 | 779 | 786 | 764 | 765 | 84,700 |
2023/01/13 | 775 | 807 | 772 | 785 | 176,200 |
2023/01/12 | 787 | 797 | 776 | 790 | 171,800 |
2023/01/11 | 751 | 782 | 751 | 779 | 163,800 |
2023/01/10 | 745 | 762 | 745 | 746 | 65,400 |
2023/01/06 | 710 | 744 | 705 | 743 | 110,200 |
2023/01/05 | 735 | 736 | 700 | 704 | 115,000 |
2023/01/04 | 751 | 751 | 723 | 726 | 57,500 |