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
2026/03/27 1,682 1,700 1,665 1,679 17,500
2026/03/26 1,720 1,720 1,654 1,697 10,500
2026/03/25 1,690 1,732 1,690 1,720 7,100
2026/03/24 1,670 1,690 1,653 1,690 6,000
2026/03/23 1,680 1,697 1,641 1,641 10,900
2026/03/19 1,751 1,751 1,713 1,720 10,500
2026/03/18 1,743 1,774 1,729 1,774 7,000
2026/03/17 1,736 1,737 1,715 1,715 4,000
2026/03/16 1,706 1,745 1,700 1,736 22,500
2026/03/13 1,702 1,716 1,700 1,706 9,700
2026/03/12 1,755 1,766 1,731 1,740 14,200
2026/03/11 1,745 1,775 1,744 1,755 14,600
2026/03/10 1,724 1,747 1,700 1,743 14,500
2026/03/09 1,655 1,710 1,639 1,684 15,400
2026/03/06 1,695 1,721 1,695 1,700 3,500
2026/03/05 1,690 1,744 1,685 1,724 14,000
2026/03/04 1,685 1,685 1,581 1,655 31,900
2026/03/03 1,716 1,720 1,690 1,702 15,500
2026/03/02 1,720 1,720 1,692 1,716 7,500
2026/02/27 1,739 1,740 1,728 1,733 3,400
2026/02/26 1,760 1,762 1,722 1,733 10,100
2026/02/25 1,689 1,764 1,689 1,732 18,200
2026/02/24 1,665 1,689 1,631 1,689 9,000
2026/02/20 1,681 1,681 1,660 1,673 6,400
2026/02/19 1,682 1,683 1,654 1,683 8,800
2026/02/18 1,648 1,671 1,635 1,665 11,400
2026/02/17 1,698 1,698 1,625 1,626 31,900
2026/02/16 1,715 1,715 1,665 1,670 24,800
2026/02/13 1,681 1,750 1,669 1,720 27,800
2026/02/12 1,645 1,778 1,635 1,778 89,100
2026/02/10 1,500 1,556 1,500 1,500 46,500
2026/02/09 1,486 1,495 1,456 1,495 4,200
2026/02/06 1,473 1,490 1,418 1,481 18,300
2026/02/05 1,467 1,487 1,467 1,483 3,400
2026/02/04 1,463 1,485 1,461 1,470 6,400
2026/02/03 1,450 1,483 1,450 1,477 10,000
2026/02/02 1,413 1,450 1,413 1,440 4,700
2026/01/30 1,419 1,427 1,410 1,427 4,500
2026/01/29 1,440 1,451 1,426 1,426 4,900
2026/01/28 1,459 1,461 1,440 1,450 6,100
2026/01/27 1,463 1,465 1,459 1,459 8,400
2026/01/26 1,474 1,489 1,468 1,468 2,300
2026/01/23 1,512 1,532 1,441 1,501 14,200
2026/01/22 1,481 1,512 1,444 1,512 40,500
2026/01/21 1,472 1,482 1,461 1,469 1,700
2026/01/20 1,476 1,490 1,457 1,487 12,000
2026/01/19 1,469 1,485 1,461 1,474 4,900
2026/01/16 1,480 1,484 1,472 1,482 4,000
2026/01/15 1,485 1,490 1,478 1,489 4,000
2026/01/14 1,485 1,489 1,465 1,489 10,500
2026/01/13 1,481 1,491 1,481 1,484 12,100
2026/01/09 1,426 1,488 1,426 1,480 22,000
2026/01/08 1,448 1,455 1,441 1,441 7,700
2026/01/07 1,441 1,459 1,440 1,448 6,700
2026/01/06 1,451 1,460 1,430 1,447 14,600
2026/01/05 1,449 1,460 1,421 1,446 26,200

このページの先頭へ