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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,008 | 1,023 | 1,005 | 1,018 | 49,500 |
| 2024/12/27 | 992 | 1,004 | 981 | 1,000 | 72,100 |
| 2024/12/26 | 999 | 1,011 | 999 | 1,009 | 77,800 |
| 2024/12/25 | 988 | 999 | 988 | 998 | 64,100 |
| 2024/12/24 | 980 | 986 | 969 | 981 | 102,800 |
| 2024/12/23 | 994 | 995 | 980 | 981 | 94,400 |
| 2024/12/20 | 995 | 1,000 | 992 | 994 | 46,300 |
| 2024/12/19 | 997 | 998 | 989 | 991 | 62,000 |
| 2024/12/18 | 1,005 | 1,007 | 1,000 | 1,001 | 31,400 |
| 2024/12/17 | 1,016 | 1,016 | 999 | 1,002 | 69,200 |
| 2024/12/16 | 1,012 | 1,020 | 1,007 | 1,012 | 37,400 |
| 2024/12/13 | 1,027 | 1,028 | 1,020 | 1,021 | 37,400 |
| 2024/12/12 | 1,029 | 1,032 | 1,024 | 1,026 | 30,900 |
| 2024/12/11 | 1,041 | 1,041 | 1,021 | 1,028 | 39,000 |
| 2024/12/10 | 1,043 | 1,048 | 1,035 | 1,039 | 37,200 |
| 2024/12/09 | 1,008 | 1,033 | 1,007 | 1,031 | 61,700 |
| 2024/12/06 | 1,004 | 1,009 | 1,002 | 1,005 | 22,800 |
| 2024/12/05 | 1,020 | 1,022 | 1,002 | 1,002 | 53,300 |
| 2024/12/04 | 1,021 | 1,024 | 1,008 | 1,015 | 54,700 |
| 2024/12/03 | 1,026 | 1,026 | 1,019 | 1,020 | 21,100 |
| 2024/12/02 | 1,014 | 1,028 | 1,011 | 1,023 | 43,500 |
| 2024/11/29 | 1,010 | 1,015 | 1,007 | 1,011 | 41,100 |
| 2024/11/28 | 995 | 1,010 | 993 | 1,010 | 21,300 |
| 2024/11/27 | 1,010 | 1,010 | 995 | 1,005 | 46,700 |
| 2024/11/26 | 1,019 | 1,019 | 1,010 | 1,010 | 35,300 |
| 2024/11/25 | 1,025 | 1,029 | 1,010 | 1,012 | 53,500 |
| 2024/11/22 | 1,030 | 1,034 | 1,024 | 1,029 | 20,200 |
| 2024/11/21 | 1,021 | 1,031 | 1,020 | 1,026 | 16,300 |
| 2024/11/20 | 1,031 | 1,032 | 1,020 | 1,020 | 21,600 |
| 2024/11/19 | 1,029 | 1,040 | 1,016 | 1,036 | 33,600 |
| 2024/11/18 | 1,003 | 1,024 | 1,003 | 1,022 | 42,200 |
| 2024/11/15 | 995 | 1,007 | 988 | 1,005 | 45,500 |
| 2024/11/14 | 1,005 | 1,012 | 993 | 993 | 86,000 |
| 2024/11/13 | 1,010 | 1,011 | 1,005 | 1,005 | 45,900 |
| 2024/11/12 | 1,020 | 1,024 | 1,000 | 1,008 | 108,900 |
| 2024/11/11 | 1,028 | 1,034 | 1,006 | 1,010 | 232,900 |
| 2024/11/08 | 1,213 | 1,219 | 1,201 | 1,208 | 24,900 |
| 2024/11/07 | 1,195 | 1,209 | 1,192 | 1,208 | 38,000 |
| 2024/11/06 | 1,175 | 1,187 | 1,175 | 1,187 | 17,000 |
| 2024/11/05 | 1,191 | 1,194 | 1,175 | 1,175 | 15,200 |
| 2024/11/01 | 1,170 | 1,190 | 1,170 | 1,187 | 14,900 |
| 2024/10/31 | 1,175 | 1,194 | 1,172 | 1,187 | 46,200 |
| 2024/10/30 | 1,177 | 1,179 | 1,167 | 1,174 | 26,700 |
| 2024/10/29 | 1,135 | 1,175 | 1,135 | 1,161 | 20,600 |
| 2024/10/28 | 1,116 | 1,135 | 1,116 | 1,135 | 11,600 |
| 2024/10/25 | 1,142 | 1,142 | 1,112 | 1,116 | 33,400 |
| 2024/10/24 | 1,125 | 1,142 | 1,116 | 1,142 | 31,700 |
| 2024/10/23 | 1,135 | 1,143 | 1,126 | 1,137 | 15,900 |
| 2024/10/22 | 1,153 | 1,154 | 1,124 | 1,141 | 52,100 |
| 2024/10/21 | 1,159 | 1,163 | 1,152 | 1,152 | 10,100 |
| 2024/10/18 | 1,164 | 1,168 | 1,159 | 1,159 | 9,900 |
| 2024/10/17 | 1,172 | 1,176 | 1,161 | 1,163 | 8,900 |
| 2024/10/16 | 1,151 | 1,165 | 1,151 | 1,165 | 17,500 |
| 2024/10/15 | 1,153 | 1,157 | 1,152 | 1,152 | 10,100 |
| 2024/10/11 | 1,156 | 1,160 | 1,152 | 1,152 | 7,700 |
| 2024/10/10 | 1,171 | 1,171 | 1,151 | 1,155 | 23,300 |
| 2024/10/09 | 1,163 | 1,165 | 1,155 | 1,165 | 9,700 |
| 2024/10/08 | 1,170 | 1,174 | 1,160 | 1,160 | 31,800 |
| 2024/10/07 | 1,181 | 1,184 | 1,170 | 1,181 | 20,900 |
| 2024/10/04 | 1,169 | 1,179 | 1,163 | 1,178 | 11,300 |
| 2024/10/03 | 1,169 | 1,170 | 1,155 | 1,170 | 12,400 |
| 2024/10/02 | 1,154 | 1,167 | 1,149 | 1,155 | 19,400 |
| 2024/10/01 | 1,140 | 1,156 | 1,135 | 1,156 | 20,500 |
| 2024/09/30 | 1,110 | 1,140 | 1,110 | 1,128 | 28,100 |
| 2024/09/27 | 1,145 | 1,155 | 1,140 | 1,155 | 12,800 |
| 2024/09/26 | 1,150 | 1,158 | 1,134 | 1,147 | 38,900 |
| 2024/09/25 | 1,142 | 1,159 | 1,100 | 1,137 | 55,500 |
| 2024/09/24 | 1,164 | 1,164 | 1,128 | 1,142 | 50,400 |
| 2024/09/20 | 1,155 | 1,162 | 1,150 | 1,152 | 25,800 |
| 2024/09/19 | 1,126 | 1,144 | 1,126 | 1,141 | 14,700 |
| 2024/09/18 | 1,124 | 1,131 | 1,114 | 1,114 | 7,700 |
| 2024/09/17 | 1,135 | 1,140 | 1,111 | 1,113 | 20,100 |
| 2024/09/13 | 1,131 | 1,140 | 1,124 | 1,126 | 12,600 |
| 2024/09/12 | 1,139 | 1,150 | 1,130 | 1,130 | 12,000 |
| 2024/09/11 | 1,127 | 1,128 | 1,096 | 1,103 | 35,700 |
| 2024/09/10 | 1,124 | 1,135 | 1,118 | 1,127 | 12,700 |
| 2024/09/09 | 1,103 | 1,125 | 1,102 | 1,124 | 16,300 |
| 2024/09/06 | 1,150 | 1,159 | 1,130 | 1,136 | 20,500 |
| 2024/09/05 | 1,141 | 1,177 | 1,136 | 1,150 | 20,600 |
| 2024/09/04 | 1,172 | 1,192 | 1,154 | 1,164 | 69,000 |
| 2024/09/03 | 1,193 | 1,196 | 1,185 | 1,193 | 11,600 |
| 2024/09/02 | 1,199 | 1,208 | 1,181 | 1,181 | 14,000 |
| 2024/08/30 | 1,173 | 1,199 | 1,173 | 1,192 | 58,900 |
| 2024/08/29 | 1,178 | 1,194 | 1,177 | 1,194 | 16,500 |
| 2024/08/28 | 1,197 | 1,197 | 1,158 | 1,177 | 55,500 |
| 2024/08/27 | 1,206 | 1,212 | 1,196 | 1,198 | 20,600 |
| 2024/08/26 | 1,234 | 1,234 | 1,194 | 1,200 | 50,300 |
| 2024/08/23 | 1,213 | 1,229 | 1,208 | 1,228 | 42,000 |
| 2024/08/22 | 1,179 | 1,252 | 1,168 | 1,213 | 298,200 |
| 2024/08/21 | 1,139 | 1,173 | 1,122 | 1,173 | 60,000 |
| 2024/08/20 | 1,121 | 1,143 | 1,121 | 1,143 | 18,200 |
| 2024/08/19 | 1,118 | 1,133 | 1,110 | 1,111 | 25,700 |
| 2024/08/16 | 1,112 | 1,118 | 1,092 | 1,114 | 28,200 |
| 2024/08/15 | 1,080 | 1,087 | 1,073 | 1,082 | 17,500 |
| 2024/08/14 | 1,075 | 1,087 | 1,067 | 1,077 | 22,800 |
| 2024/08/13 | 1,042 | 1,070 | 1,039 | 1,070 | 65,700 |
| 2024/08/09 | 1,043 | 1,054 | 1,017 | 1,029 | 47,400 |
| 2024/08/08 | 1,037 | 1,041 | 1,020 | 1,022 | 35,500 |
| 2024/08/07 | 1,010 | 1,063 | 1,003 | 1,035 | 67,600 |
| 2024/08/06 | 999 | 1,038 | 962 | 1,005 | 131,400 |
| 2024/08/05 | 999 | 1,029 | 927 | 927 | 205,500 |
| 2024/08/02 | 1,151 | 1,158 | 1,122 | 1,134 | 110,100 |
| 2024/08/01 | 1,220 | 1,220 | 1,177 | 1,200 | 49,500 |
| 2024/07/31 | 1,205 | 1,226 | 1,189 | 1,226 | 54,800 |
| 2024/07/30 | 1,212 | 1,221 | 1,196 | 1,203 | 51,200 |
| 2024/07/29 | 1,210 | 1,222 | 1,194 | 1,208 | 128,900 |
| 2024/07/26 | 1,146 | 1,160 | 1,139 | 1,141 | 49,300 |
| 2024/07/25 | 1,138 | 1,153 | 1,134 | 1,145 | 48,900 |
| 2024/07/24 | 1,170 | 1,173 | 1,151 | 1,155 | 34,400 |
| 2024/07/23 | 1,173 | 1,178 | 1,162 | 1,170 | 31,700 |
| 2024/07/22 | 1,197 | 1,197 | 1,153 | 1,156 | 85,400 |
| 2024/07/19 | 1,204 | 1,211 | 1,190 | 1,197 | 58,500 |
| 2024/07/18 | 1,203 | 1,219 | 1,202 | 1,203 | 44,400 |
| 2024/07/17 | 1,237 | 1,245 | 1,222 | 1,227 | 25,900 |
| 2024/07/16 | 1,209 | 1,239 | 1,205 | 1,235 | 84,700 |
| 2024/07/12 | 1,193 | 1,204 | 1,193 | 1,203 | 30,000 |
| 2024/07/11 | 1,211 | 1,214 | 1,200 | 1,203 | 30,700 |
| 2024/07/10 | 1,199 | 1,204 | 1,191 | 1,201 | 58,900 |
| 2024/07/09 | 1,203 | 1,203 | 1,192 | 1,197 | 37,500 |
| 2024/07/08 | 1,217 | 1,217 | 1,203 | 1,203 | 25,900 |
| 2024/07/05 | 1,222 | 1,224 | 1,206 | 1,209 | 35,900 |
| 2024/07/04 | 1,213 | 1,223 | 1,213 | 1,215 | 19,000 |
| 2024/07/03 | 1,228 | 1,228 | 1,211 | 1,212 | 28,300 |
| 2024/07/02 | 1,218 | 1,228 | 1,217 | 1,221 | 34,200 |
| 2024/07/01 | 1,217 | 1,224 | 1,208 | 1,218 | 41,000 |
| 2024/06/28 | 1,229 | 1,238 | 1,208 | 1,208 | 92,100 |
| 2024/06/27 | 1,220 | 1,234 | 1,217 | 1,225 | 120,200 |
| 2024/06/26 | 1,285 | 1,285 | 1,253 | 1,253 | 315,800 |
| 2024/06/25 | 1,295 | 1,296 | 1,284 | 1,288 | 55,800 |
| 2024/06/24 | 1,285 | 1,293 | 1,279 | 1,288 | 42,200 |
| 2024/06/21 | 1,283 | 1,286 | 1,272 | 1,282 | 29,000 |
| 2024/06/20 | 1,259 | 1,287 | 1,259 | 1,274 | 51,900 |
| 2024/06/19 | 1,259 | 1,274 | 1,256 | 1,259 | 34,400 |
| 2024/06/18 | 1,260 | 1,264 | 1,252 | 1,254 | 45,700 |
| 2024/06/17 | 1,265 | 1,265 | 1,246 | 1,260 | 32,000 |
| 2024/06/14 | 1,253 | 1,266 | 1,252 | 1,263 | 20,200 |
| 2024/06/13 | 1,280 | 1,281 | 1,251 | 1,252 | 87,800 |
| 2024/06/12 | 1,280 | 1,310 | 1,270 | 1,275 | 89,800 |
| 2024/06/11 | 1,268 | 1,299 | 1,268 | 1,286 | 68,900 |
| 2024/06/10 | 1,268 | 1,273 | 1,267 | 1,269 | 36,300 |
| 2024/06/07 | 1,269 | 1,279 | 1,260 | 1,267 | 45,400 |
| 2024/06/06 | 1,285 | 1,286 | 1,266 | 1,269 | 47,100 |
| 2024/06/05 | 1,300 | 1,304 | 1,280 | 1,280 | 45,400 |
| 2024/06/04 | 1,308 | 1,315 | 1,301 | 1,304 | 45,900 |
| 2024/06/03 | 1,310 | 1,330 | 1,302 | 1,314 | 71,000 |
| 2024/05/31 | 1,275 | 1,312 | 1,273 | 1,300 | 76,800 |
| 2024/05/30 | 1,270 | 1,294 | 1,247 | 1,285 | 114,600 |
| 2024/05/29 | 1,330 | 1,340 | 1,310 | 1,322 | 89,600 |
| 2024/05/28 | 1,276 | 1,311 | 1,263 | 1,310 | 82,100 |
| 2024/05/27 | 1,260 | 1,267 | 1,251 | 1,265 | 41,300 |
| 2024/05/24 | 1,241 | 1,258 | 1,241 | 1,248 | 45,800 |
| 2024/05/23 | 1,248 | 1,257 | 1,236 | 1,257 | 28,900 |
| 2024/05/22 | 1,262 | 1,262 | 1,244 | 1,248 | 22,600 |
| 2024/05/21 | 1,260 | 1,266 | 1,246 | 1,254 | 36,300 |
| 2024/05/20 | 1,238 | 1,257 | 1,237 | 1,253 | 66,900 |
| 2024/05/17 | 1,252 | 1,263 | 1,243 | 1,250 | 55,700 |
| 2024/05/16 | 1,251 | 1,264 | 1,236 | 1,255 | 64,700 |
| 2024/05/15 | 1,260 | 1,276 | 1,250 | 1,250 | 47,700 |
| 2024/05/14 | 1,279 | 1,279 | 1,260 | 1,262 | 38,200 |
| 2024/05/13 | 1,268 | 1,292 | 1,254 | 1,279 | 84,600 |
| 2024/05/10 | 1,255 | 1,275 | 1,234 | 1,268 | 132,600 |
| 2024/05/09 | 1,290 | 1,302 | 1,266 | 1,295 | 49,300 |
| 2024/05/08 | 1,302 | 1,302 | 1,281 | 1,290 | 28,200 |
| 2024/05/07 | 1,288 | 1,308 | 1,288 | 1,307 | 46,400 |
| 2024/05/02 | 1,280 | 1,283 | 1,272 | 1,275 | 25,700 |
| 2024/05/01 | 1,283 | 1,285 | 1,270 | 1,277 | 8,500 |
| 2024/04/30 | 1,272 | 1,288 | 1,264 | 1,288 | 22,800 |
| 2024/04/26 | 1,273 | 1,283 | 1,262 | 1,272 | 23,200 |
| 2024/04/25 | 1,273 | 1,281 | 1,265 | 1,270 | 18,500 |
| 2024/04/24 | 1,270 | 1,273 | 1,264 | 1,273 | 16,600 |
| 2024/04/23 | 1,279 | 1,280 | 1,262 | 1,270 | 24,700 |
| 2024/04/22 | 1,283 | 1,283 | 1,265 | 1,275 | 28,000 |
| 2024/04/19 | 1,290 | 1,290 | 1,251 | 1,274 | 40,600 |
| 2024/04/18 | 1,270 | 1,292 | 1,262 | 1,292 | 21,300 |
| 2024/04/17 | 1,282 | 1,289 | 1,250 | 1,273 | 49,700 |
| 2024/04/16 | 1,306 | 1,306 | 1,254 | 1,273 | 124,000 |
| 2024/04/15 | 1,313 | 1,313 | 1,291 | 1,310 | 24,600 |
| 2024/04/12 | 1,300 | 1,322 | 1,290 | 1,312 | 55,100 |
| 2024/04/11 | 1,290 | 1,310 | 1,283 | 1,296 | 35,100 |
| 2024/04/10 | 1,283 | 1,293 | 1,281 | 1,291 | 65,200 |
| 2024/04/09 | 1,296 | 1,296 | 1,280 | 1,283 | 42,800 |
| 2024/04/08 | 1,303 | 1,303 | 1,273 | 1,283 | 62,000 |
| 2024/04/05 | 1,280 | 1,300 | 1,267 | 1,297 | 61,900 |
| 2024/04/04 | 1,306 | 1,310 | 1,291 | 1,298 | 28,600 |
| 2024/04/03 | 1,320 | 1,327 | 1,286 | 1,300 | 62,500 |
| 2024/04/02 | 1,358 | 1,358 | 1,300 | 1,328 | 46,800 |
| 2024/04/01 | 1,359 | 1,366 | 1,340 | 1,358 | 53,200 |
| 2024/03/29 | 1,336 | 1,354 | 1,321 | 1,353 | 37,600 |
| 2024/03/28 | 1,332 | 1,332 | 1,313 | 1,319 | 38,600 |
| 2024/03/27 | 1,320 | 1,324 | 1,310 | 1,315 | 18,700 |
| 2024/03/26 | 1,317 | 1,330 | 1,305 | 1,307 | 19,100 |
| 2024/03/25 | 1,351 | 1,351 | 1,321 | 1,325 | 68,700 |
| 2024/03/22 | 1,362 | 1,362 | 1,347 | 1,349 | 26,200 |
| 2024/03/21 | 1,330 | 1,357 | 1,320 | 1,355 | 66,400 |
| 2024/03/19 | 1,302 | 1,330 | 1,298 | 1,309 | 45,900 |
| 2024/03/18 | 1,296 | 1,309 | 1,289 | 1,304 | 45,400 |
| 2024/03/15 | 1,271 | 1,296 | 1,269 | 1,296 | 20,500 |
| 2024/03/14 | 1,270 | 1,285 | 1,266 | 1,278 | 30,800 |
| 2024/03/13 | 1,295 | 1,297 | 1,265 | 1,266 | 43,400 |
| 2024/03/12 | 1,290 | 1,296 | 1,261 | 1,285 | 35,200 |
| 2024/03/11 | 1,301 | 1,315 | 1,271 | 1,291 | 88,800 |
| 2024/03/08 | 1,295 | 1,321 | 1,295 | 1,303 | 55,700 |
| 2024/03/07 | 1,333 | 1,334 | 1,295 | 1,295 | 49,600 |
| 2024/03/06 | 1,281 | 1,325 | 1,281 | 1,325 | 113,300 |
| 2024/03/05 | 1,292 | 1,301 | 1,266 | 1,290 | 99,800 |
| 2024/03/04 | 1,300 | 1,320 | 1,296 | 1,300 | 55,400 |
| 2024/03/01 | 1,309 | 1,323 | 1,290 | 1,299 | 49,900 |
| 2024/02/29 | 1,330 | 1,348 | 1,300 | 1,312 | 81,200 |
| 2024/02/28 | 1,330 | 1,344 | 1,311 | 1,323 | 94,700 |
| 2024/02/27 | 1,330 | 1,346 | 1,322 | 1,327 | 60,200 |
| 2024/02/26 | 1,349 | 1,368 | 1,326 | 1,327 | 107,200 |
| 2024/02/22 | 1,336 | 1,337 | 1,314 | 1,328 | 115,500 |
| 2024/02/21 | 1,314 | 1,347 | 1,313 | 1,337 | 121,600 |
| 2024/02/20 | 1,314 | 1,316 | 1,293 | 1,306 | 95,000 |
| 2024/02/19 | 1,280 | 1,323 | 1,277 | 1,314 | 212,500 |
| 2024/02/16 | 1,283 | 1,305 | 1,240 | 1,258 | 270,000 |
| 2024/02/15 | 1,216 | 1,297 | 1,205 | 1,288 | 697,600 |
| 2024/02/14 | 1,126 | 1,126 | 1,126 | 1,126 | 80,400 |
| 2024/02/13 | 961 | 981 | 953 | 976 | 88,300 |
| 2024/02/09 | 958 | 969 | 950 | 952 | 31,700 |
| 2024/02/08 | 956 | 958 | 942 | 958 | 22,200 |
| 2024/02/07 | 936 | 958 | 936 | 958 | 26,400 |
| 2024/02/06 | 943 | 943 | 936 | 943 | 10,400 |
| 2024/02/05 | 925 | 944 | 925 | 944 | 30,900 |
| 2024/02/02 | 926 | 926 | 917 | 919 | 16,000 |
| 2024/02/01 | 915 | 936 | 908 | 922 | 29,600 |
| 2024/01/31 | 917 | 921 | 906 | 918 | 41,600 |
| 2024/01/30 | 930 | 930 | 916 | 922 | 24,800 |
| 2024/01/29 | 920 | 945 | 917 | 932 | 74,500 |
| 2024/01/26 | 919 | 920 | 891 | 910 | 37,700 |
| 2024/01/25 | 892 | 923 | 892 | 921 | 42,500 |
| 2024/01/24 | 897 | 897 | 884 | 892 | 16,000 |
| 2024/01/23 | 898 | 900 | 890 | 892 | 22,100 |
| 2024/01/22 | 893 | 903 | 892 | 896 | 33,400 |
| 2024/01/19 | 884 | 895 | 882 | 893 | 16,900 |
| 2024/01/18 | 870 | 880 | 869 | 880 | 10,700 |
| 2024/01/17 | 875 | 895 | 872 | 873 | 56,600 |
| 2024/01/16 | 874 | 874 | 866 | 870 | 24,000 |
| 2024/01/15 | 850 | 875 | 850 | 874 | 31,000 |
| 2024/01/12 | 860 | 863 | 844 | 855 | 39,300 |
| 2024/01/11 | 862 | 867 | 862 | 863 | 13,200 |
| 2024/01/10 | 860 | 868 | 860 | 861 | 15,100 |
| 2024/01/09 | 858 | 870 | 856 | 864 | 25,000 |
| 2024/01/05 | 861 | 863 | 850 | 852 | 24,500 |
| 2024/01/04 | 846 | 867 | 830 | 852 | 43,800 |