オーネックス(5987)の株価時系列情報
オーネックス(5987)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 |
|---|---|---|---|---|---|
| 2025/10/24 | 1,953 | 1,953 | 1,911 | 1,911 | 1,600 |
| 2025/10/23 | 2,048 | 2,089 | 1,939 | 1,951 | 4,600 |
| 2025/10/22 | 1,932 | 2,113 | 1,932 | 2,113 | 2,700 |
| 2025/10/21 | 2,019 | 2,019 | 1,920 | 1,931 | 1,300 |
| 2025/10/20 | 2,022 | 2,022 | 1,959 | 2,019 | 2,100 |
| 2025/10/17 | 2,299 | 2,299 | 1,959 | 2,022 | 6,300 |
| 2025/10/16 | 2,060 | 2,299 | 2,010 | 2,299 | 5,000 |
| 2025/10/15 | 2,166 | 2,166 | 2,054 | 2,110 | 6,400 |
| 2025/10/14 | 2,616 | 2,650 | 2,366 | 2,366 | 26,800 |
| 2025/10/10 | 2,866 | 2,866 | 2,780 | 2,866 | 21,700 |
| 2025/10/09 | 2,366 | 2,366 | 2,366 | 2,366 | 1,300 |
| 2025/10/08 | 1,646 | 1,966 | 1,646 | 1,966 | 7,700 |
| 2025/10/07 | 1,566 | 1,566 | 1,566 | 1,566 | 100 |
| 2025/10/06 | 1,565 | 1,605 | 1,565 | 1,605 | 600 |
| 2025/10/03 | 1,585 | 1,600 | 1,585 | 1,600 | 400 |
| 2025/10/02 | 1,580 | 1,580 | 1,580 | 1,580 | 1,200 |
| 2025/10/01 | 1,600 | 1,600 | 1,594 | 1,594 | 200 |
| 2025/09/26 | 1,563 | 1,723 | 1,563 | 1,720 | 1,100 |
| 2025/09/25 | 1,723 | 1,723 | 1,723 | 1,723 | 100 |
| 2025/09/19 | 1,720 | 1,760 | 1,720 | 1,760 | 300 |
| 2025/09/18 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2025/09/17 | 1,791 | 1,791 | 1,787 | 1,787 | 700 |
| 2025/09/16 | 1,800 | 1,800 | 1,797 | 1,797 | 200 |
| 2025/09/11 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2025/09/05 | 1,848 | 1,848 | 1,848 | 1,848 | 100 |
| 2025/09/01 | 1,850 | 1,850 | 1,848 | 1,848 | 200 |
| 2025/08/29 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2025/08/26 | 1,850 | 1,850 | 1,850 | 1,850 | 300 |
| 2025/08/20 | 1,900 | 1,910 | 1,900 | 1,910 | 900 |
| 2025/08/13 | 1,900 | 1,900 | 1,900 | 1,900 | 1,600 |
| 2025/08/01 | 1,938 | 1,938 | 1,900 | 1,900 | 200 |
| 2025/07/31 | 1,978 | 1,978 | 1,978 | 1,978 | 100 |
| 2025/07/25 | 1,977 | 1,978 | 1,951 | 1,978 | 1,600 |
| 2025/07/24 | 1,970 | 1,970 | 1,850 | 1,897 | 1,500 |
| 2025/07/23 | 1,974 | 1,974 | 1,974 | 1,974 | 1,000 |
| 2025/07/18 | 1,800 | 1,857 | 1,800 | 1,857 | 800 |
| 2025/07/15 | 1,800 | 1,801 | 1,800 | 1,800 | 1,200 |
| 2025/07/09 | 1,770 | 1,790 | 1,750 | 1,790 | 400 |
| 2025/07/08 | 1,780 | 1,780 | 1,778 | 1,780 | 700 |
| 2025/07/07 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2025/07/04 | 1,786 | 1,787 | 1,786 | 1,787 | 200 |
| 2025/07/03 | 1,785 | 1,785 | 1,785 | 1,785 | 100 |
| 2025/07/02 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
| 2025/07/01 | 1,837 | 1,837 | 1,802 | 1,803 | 600 |
| 2025/06/30 | 1,992 | 1,992 | 1,811 | 1,836 | 5,400 |
| 2025/06/27 | 2,088 | 2,088 | 1,929 | 1,964 | 2,900 |
| 2025/06/26 | 2,189 | 2,190 | 2,189 | 2,190 | 300 |
| 2025/06/24 | 2,190 | 2,190 | 2,190 | 2,190 | 200 |
| 2025/06/18 | 2,231 | 2,231 | 2,140 | 2,190 | 500 |
| 2025/06/17 | 2,331 | 2,331 | 2,281 | 2,281 | 400 |
| 2025/06/16 | 2,298 | 2,298 | 2,298 | 2,298 | 200 |
| 2025/06/13 | 2,204 | 2,280 | 2,204 | 2,280 | 300 |
| 2025/06/12 | 2,198 | 2,298 | 2,198 | 2,204 | 900 |
| 2025/06/11 | 2,348 | 2,348 | 2,348 | 2,348 | 100 |
| 2025/06/10 | 2,198 | 2,350 | 2,198 | 2,348 | 1,300 |
| 2025/05/30 | 2,172 | 2,174 | 2,172 | 2,174 | 400 |
| 2025/05/29 | 2,160 | 2,160 | 2,160 | 2,160 | 100 |
| 2025/05/22 | 2,168 | 2,168 | 2,166 | 2,166 | 200 |
| 2025/05/21 | 2,230 | 2,230 | 2,210 | 2,210 | 300 |
| 2025/05/20 | 2,210 | 2,230 | 2,210 | 2,230 | 200 |
| 2025/05/19 | 2,210 | 2,210 | 2,210 | 2,210 | 200 |
| 2025/05/16 | 2,360 | 2,360 | 2,360 | 2,360 | 100 |
| 2025/05/15 | 2,360 | 2,360 | 2,360 | 2,360 | 200 |
| 2025/05/14 | 2,361 | 2,361 | 2,361 | 2,361 | 300 |
| 2025/05/12 | 2,311 | 2,311 | 2,311 | 2,311 | 200 |
| 2025/05/09 | 2,359 | 2,359 | 2,261 | 2,261 | 300 |
| 2025/05/08 | 2,259 | 2,260 | 2,259 | 2,259 | 700 |
| 2025/05/02 | 2,298 | 2,298 | 2,298 | 2,298 | 100 |
| 2025/04/30 | 2,497 | 2,497 | 2,398 | 2,398 | 400 |
| 2025/04/28 | 2,340 | 2,340 | 2,259 | 2,259 | 1,300 |
| 2025/04/25 | 2,430 | 2,430 | 2,430 | 2,430 | 100 |
| 2025/04/23 | 2,500 | 2,500 | 2,465 | 2,466 | 300 |
| 2025/04/22 | 2,460 | 2,550 | 2,366 | 2,550 | 700 |
| 2025/04/21 | 2,600 | 2,912 | 2,510 | 2,510 | 7,100 |
| 2025/04/18 | 2,414 | 2,619 | 2,414 | 2,600 | 7,200 |
| 2025/04/17 | 2,100 | 2,501 | 2,100 | 2,500 | 75,000 |
| 2025/04/16 | 2,090 | 2,100 | 2,043 | 2,100 | 1,700 |
| 2025/04/15 | 2,089 | 2,100 | 2,089 | 2,090 | 1,100 |
| 2025/04/14 | 2,043 | 2,090 | 2,043 | 2,090 | 1,000 |
| 2025/04/11 | 1,999 | 2,043 | 1,999 | 2,043 | 800 |
| 2025/04/10 | 2,000 | 2,040 | 1,902 | 2,000 | 2,000 |
| 2025/04/08 | 1,900 | 1,999 | 1,900 | 1,998 | 2,700 |
| 2025/04/07 | 1,900 | 1,938 | 1,861 | 1,900 | 1,800 |
| 2025/04/04 | 1,940 | 1,940 | 1,940 | 1,940 | 500 |
| 2025/04/03 | 1,950 | 2,006 | 1,802 | 1,900 | 6,300 |
| 2025/04/02 | 1,920 | 1,980 | 1,712 | 1,950 | 14,900 |
| 2025/04/01 | 2,100 | 2,100 | 1,986 | 2,010 | 5,600 |
| 2025/03/31 | 1,738 | 2,146 | 1,697 | 2,146 | 24,100 |
| 2025/03/28 | 1,820 | 1,905 | 1,688 | 1,746 | 24,700 |
| 2025/03/27 | 1,840 | 1,870 | 1,840 | 1,860 | 400 |
| 2025/03/26 | 1,788 | 1,800 | 1,788 | 1,800 | 1,600 |
| 2025/03/25 | 1,788 | 1,788 | 1,770 | 1,779 | 2,200 |
| 2025/03/24 | 1,790 | 1,790 | 1,750 | 1,788 | 2,000 |
| 2025/03/21 | 1,718 | 1,735 | 1,710 | 1,710 | 2,000 |
| 2025/03/19 | 1,715 | 1,715 | 1,680 | 1,705 | 6,900 |
| 2025/03/18 | 1,700 | 1,718 | 1,695 | 1,705 | 15,900 |
| 2025/03/17 | 1,725 | 1,725 | 1,691 | 1,702 | 19,600 |
| 2025/03/14 | 1,738 | 1,738 | 1,692 | 1,725 | 23,000 |
| 2025/03/13 | 1,830 | 1,862 | 1,693 | 1,738 | 15,400 |
| 2025/03/12 | 1,800 | 1,840 | 1,799 | 1,830 | 1,000 |
| 2025/03/11 | 1,820 | 1,890 | 1,701 | 1,799 | 21,100 |
| 2025/03/10 | 1,750 | 1,830 | 1,750 | 1,820 | 2,100 |
| 2025/03/07 | 1,711 | 1,750 | 1,699 | 1,750 | 18,000 |
| 2025/03/06 | 1,710 | 1,740 | 1,700 | 1,725 | 37,300 |
| 2025/03/05 | 1,706 | 1,725 | 1,696 | 1,696 | 500 |
| 2025/03/04 | 1,725 | 1,725 | 1,669 | 1,725 | 1,100 |
| 2025/03/03 | 1,726 | 1,740 | 1,690 | 1,725 | 1,500 |
| 2025/02/28 | 1,750 | 1,750 | 1,681 | 1,728 | 2,700 |
| 2025/02/27 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2025/02/26 | 1,710 | 1,790 | 1,700 | 1,710 | 4,000 |
| 2025/02/25 | 1,749 | 1,880 | 1,700 | 1,710 | 28,100 |
| 2025/02/21 | 1,909 | 1,909 | 1,742 | 1,749 | 11,400 |
| 2025/02/20 | 1,798 | 1,930 | 1,700 | 1,909 | 66,200 |
| 2025/02/19 | 1,700 | 1,798 | 1,670 | 1,798 | 5,900 |
| 2025/02/18 | 1,832 | 1,832 | 1,700 | 1,700 | 1,700 |
| 2025/02/17 | 1,811 | 1,811 | 1,680 | 1,712 | 9,000 |
| 2025/02/12 | 1,810 | 1,810 | 1,810 | 1,810 | 200 |
| 2025/02/10 | 1,900 | 1,977 | 1,830 | 1,850 | 8,900 |
| 2025/02/07 | 1,861 | 1,867 | 1,861 | 1,867 | 300 |
| 2025/02/06 | 1,957 | 2,000 | 1,895 | 1,895 | 6,300 |
| 2025/02/05 | 2,093 | 2,093 | 1,916 | 1,989 | 4,300 |
| 2025/02/04 | 1,950 | 2,199 | 1,950 | 2,143 | 28,900 |
| 2025/02/03 | 1,951 | 2,000 | 1,922 | 2,000 | 800 |
| 2025/01/29 | 2,001 | 2,001 | 2,001 | 2,001 | 100 |
| 2025/01/16 | 2,100 | 2,101 | 2,100 | 2,101 | 500 |
| 2025/01/15 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2025/01/10 | 1,910 | 2,000 | 1,910 | 2,000 | 700 |
| 2025/01/09 | 2,025 | 2,049 | 2,000 | 2,000 | 1,300 |
| 2025/01/08 | 2,000 | 2,025 | 1,981 | 2,025 | 3,400 |
| 2025/01/07 | 1,951 | 1,951 | 1,871 | 1,871 | 1,000 |
| 2025/01/06 | 1,911 | 1,911 | 1,911 | 1,911 | 100 |
| 2024/12/30 | 1,911 | 1,951 | 1,911 | 1,951 | 400 |
| 2024/12/26 | 1,791 | 1,791 | 1,791 | 1,791 | 100 |
| 2024/12/24 | 1,837 | 1,837 | 1,831 | 1,831 | 200 |
| 2024/12/23 | 1,837 | 1,877 | 1,837 | 1,877 | 300 |
| 2024/12/20 | 1,877 | 1,877 | 1,877 | 1,877 | 100 |
| 2024/12/19 | 1,950 | 1,950 | 1,910 | 1,917 | 400 |
| 2024/12/16 | 1,949 | 1,949 | 1,949 | 1,949 | 400 |
| 2024/12/13 | 1,723 | 1,950 | 1,723 | 1,909 | 6,200 |
| 2024/12/12 | 1,739 | 1,763 | 1,739 | 1,763 | 200 |
| 2024/12/11 | 1,800 | 1,800 | 1,741 | 1,775 | 1,400 |
| 2024/12/10 | 1,850 | 1,850 | 1,821 | 1,821 | 1,100 |
| 2024/12/06 | 1,830 | 1,866 | 1,830 | 1,866 | 200 |
| 2024/12/05 | 1,860 | 1,870 | 1,860 | 1,870 | 1,000 |
| 2024/12/03 | 1,900 | 1,926 | 1,850 | 1,900 | 8,100 |
| 2024/11/29 | 1,842 | 1,842 | 1,842 | 1,842 | 400 |
| 2024/11/28 | 1,880 | 1,880 | 1,880 | 1,880 | 500 |
| 2024/11/26 | 1,900 | 1,900 | 1,900 | 1,900 | 600 |
| 2024/11/25 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2024/11/22 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2024/11/21 | 1,910 | 1,928 | 1,910 | 1,928 | 400 |
| 2024/11/20 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
| 2024/11/19 | 1,900 | 1,984 | 1,900 | 1,984 | 500 |
| 2024/11/18 | 1,850 | 1,850 | 1,850 | 1,850 | 300 |
| 2024/11/13 | 1,792 | 1,801 | 1,792 | 1,801 | 200 |
| 2024/11/11 | 1,862 | 1,862 | 1,832 | 1,832 | 200 |
| 2024/11/06 | 1,940 | 1,940 | 1,902 | 1,902 | 200 |
| 2024/11/01 | 1,950 | 2,034 | 1,950 | 1,980 | 1,700 |
| 2024/10/31 | 2,024 | 2,024 | 1,934 | 1,934 | 2,200 |
| 2024/10/28 | 1,955 | 1,955 | 1,955 | 1,955 | 300 |
| 2024/10/25 | 1,999 | 1,999 | 1,950 | 1,970 | 700 |
| 2024/10/24 | 1,984 | 2,000 | 1,984 | 2,000 | 1,000 |
| 2024/10/23 | 1,980 | 1,982 | 1,980 | 1,981 | 68,800 |
| 2024/10/22 | 1,985 | 1,985 | 1,950 | 1,950 | 500 |
| 2024/10/21 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2024/10/16 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
| 2024/10/15 | 1,896 | 1,900 | 1,896 | 1,900 | 300 |
| 2024/10/11 | 1,900 | 1,936 | 1,900 | 1,936 | 71,700 |
| 2024/10/10 | 1,895 | 1,895 | 1,895 | 1,895 | 300 |
| 2024/10/07 | 2,025 | 2,025 | 2,025 | 2,025 | 1,000 |
| 2024/10/04 | 1,860 | 2,025 | 1,821 | 2,025 | 6,800 |
| 2024/10/03 | 1,899 | 1,900 | 1,899 | 1,900 | 600 |
| 2024/10/02 | 1,899 | 1,899 | 1,878 | 1,899 | 1,200 |
| 2024/10/01 | 1,899 | 1,899 | 1,899 | 1,899 | 1,800 |
| 2024/09/30 | 1,900 | 1,900 | 1,899 | 1,899 | 1,000 |
| 2024/09/27 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2024/09/26 | 1,900 | 1,900 | 1,900 | 1,900 | 800 |
| 2024/09/20 | 1,914 | 1,914 | 1,914 | 1,914 | 100 |
| 2024/09/18 | 1,900 | 1,915 | 1,900 | 1,915 | 800 |
| 2024/09/13 | 1,901 | 1,901 | 1,901 | 1,901 | 2,000 |
| 2024/09/11 | 1,900 | 1,901 | 1,900 | 1,901 | 1,100 |
| 2024/09/10 | 1,910 | 1,910 | 1,910 | 1,910 | 1,200 |
| 2024/09/06 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2024/09/05 | 1,901 | 1,901 | 1,901 | 1,901 | 500 |
| 2024/09/04 | 1,901 | 1,901 | 1,901 | 1,901 | 500 |
| 2024/09/03 | 1,875 | 1,910 | 1,875 | 1,910 | 9,300 |
| 2024/09/02 | 1,901 | 1,915 | 1,901 | 1,915 | 200 |
| 2024/08/30 | 1,899 | 1,900 | 1,899 | 1,900 | 1,900 |
| 2024/08/29 | 1,861 | 1,899 | 1,861 | 1,899 | 1,400 |
| 2024/08/28 | 1,860 | 1,860 | 1,860 | 1,860 | 500 |
| 2024/08/27 | 1,859 | 1,859 | 1,859 | 1,859 | 100 |
| 2024/08/26 | 1,860 | 1,898 | 1,832 | 1,898 | 1,300 |
| 2024/08/23 | 1,878 | 1,900 | 1,860 | 1,900 | 700 |
| 2024/08/22 | 1,900 | 1,940 | 1,869 | 1,940 | 2,200 |
| 2024/08/20 | 1,898 | 1,898 | 1,871 | 1,871 | 300 |
| 2024/08/19 | 1,840 | 1,859 | 1,840 | 1,859 | 3,800 |
| 2024/08/15 | 1,860 | 1,864 | 1,860 | 1,864 | 700 |
| 2024/08/14 | 1,899 | 1,900 | 1,899 | 1,900 | 1,500 |
| 2024/08/13 | 1,943 | 1,943 | 1,900 | 1,900 | 200 |
| 2024/08/09 | 1,899 | 1,930 | 1,860 | 1,930 | 1,100 |