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
2026/10/30 1,689 1,689 1,649 1,649 200
2026/10/22 1,621 1,660 1,621 1,660 400
2026/10/19 1,651 1,651 1,651 1,651 100
2026/10/16 1,650 1,770 1,649 1,685 4,500
2026/10/15 1,618 1,649 1,605 1,625 1,100
2026/10/14 1,632 1,645 1,616 1,618 800
2026/10/13 1,625 1,635 1,623 1,633 400
2026/10/09 1,640 1,640 1,630 1,630 1,000
2026/10/08 1,640 1,640 1,581 1,600 3,200
2026/10/07 1,665 1,666 1,645 1,645 800
2026/10/06 1,641 1,665 1,641 1,665 900
2026/10/05 1,640 1,660 1,640 1,659 800
2026/09/30 1,665 1,665 1,640 1,650 900
2026/09/29 1,672 1,672 1,650 1,650 1,400
2026/09/28 1,660 1,665 1,658 1,665 1,900
2026/09/25 1,685 1,685 1,657 1,660 2,900
2026/09/24 2,015 2,015 1,662 1,672 68,500
2026/09/17 1,610 1,620 1,610 1,615 400
2026/09/16 1,630 1,630 1,630 1,630 100
2026/09/15 1,605 1,645 1,605 1,645 900
2026/09/11 1,620 1,620 1,620 1,620 300
2026/09/10 1,620 1,621 1,620 1,620 900
2026/09/09 1,640 1,641 1,620 1,620 1,500
2026/09/08 1,649 1,649 1,640 1,640 600
2026/09/07 1,655 1,655 1,635 1,649 900
2026/09/04 1,660 1,690 1,636 1,636 1,200
2026/09/02 1,671 1,686 1,670 1,670 1,000
2026/08/31 1,709 1,709 1,709 1,709 100
2026/08/28 1,683 1,700 1,683 1,700 400
2026/08/27 1,683 1,683 1,683 1,683 100
2026/08/26 1,694 1,694 1,694 1,694 100
2026/08/25 1,695 1,695 1,690 1,690 400
2026/08/24 1,711 1,711 1,711 1,711 100
2026/08/21 1,685 1,685 1,685 1,685 200
2026/08/20 1,700 1,705 1,700 1,700 600
2026/08/19 1,737 1,737 1,700 1,700 500
2026/08/18 1,716 1,739 1,710 1,715 800
2026/08/17 1,710 1,750 1,709 1,740 4,600
2026/08/14 1,927 1,927 1,811 1,830 4,400
2026/08/13 2,187 2,191 1,889 1,929 24,700
2026/08/12 2,050 2,050 2,050 2,050 700
2026/08/10 1,670 1,670 1,650 1,650 400
2026/08/07 1,650 1,650 1,650 1,650 400
2026/08/04 1,631 1,631 1,631 1,631 100
2026/08/03 1,631 1,631 1,631 1,631 100
2026/07/31 1,634 1,634 1,631 1,631 200
2026/07/30 1,557 1,608 1,556 1,608 1,600
2026/07/29 1,647 1,647 1,536 1,536 3,700
2026/07/28 1,681 1,681 1,681 1,681 200
2026/07/24 1,703 1,703 1,676 1,676 600
2026/07/23 1,718 1,718 1,660 1,704 3,000
2026/07/22 1,711 1,718 1,711 1,718 200
2026/07/21 1,732 1,732 1,730 1,730 200
2026/07/17 1,761 1,761 1,730 1,730 600
2026/07/14 1,767 1,801 1,766 1,801 400
2026/07/13 1,807 1,807 1,807 1,807 200
2026/07/10 1,810 1,810 1,810 1,810 200
2026/07/09 1,814 1,814 1,770 1,770 300
2026/07/08 1,810 1,818 1,808 1,818 500
2026/07/07 1,820 1,820 1,820 1,820 100
2026/07/06 1,797 1,810 1,797 1,810 300
2026/07/03 1,800 1,800 1,783 1,783 300
2026/07/02 1,755 1,795 1,755 1,795 400
2026/07/01 1,740 1,740 1,740 1,740 100
2026/06/30 1,860 1,860 1,780 1,780 1,100
2026/06/29 1,820 1,820 1,820 1,820 100
2026/06/26 1,849 1,860 1,849 1,860 400
2026/06/24 1,864 1,870 1,864 1,870 200
2026/06/22 1,869 1,870 1,865 1,870 400
2026/06/19 1,870 1,870 1,870 1,870 200
2026/06/18 1,922 1,922 1,829 1,871 3,700
2026/06/17 1,963 1,963 1,957 1,957 200
2026/06/16 1,963 1,963 1,963 1,963 100
2026/06/15 2,075 2,075 1,965 1,965 1,500
2026/06/12 1,999 2,172 1,999 2,075 1,400
2026/06/11 1,950 1,960 1,950 1,960 300
2026/06/10 1,950 1,950 1,950 1,950 100
2026/06/09 2,000 2,000 2,000 2,000 500
2026/06/08 2,000 2,000 1,999 1,999 400
2026/06/05 2,006 2,006 2,006 2,006 400
2026/06/04 1,988 2,006 1,988 2,006 600
2026/06/02 1,930 1,990 1,930 1,990 600
2026/06/01 1,944 1,944 1,944 1,944 200
2026/05/29 2,086 2,086 1,946 1,960 1,300
2026/05/28 1,996 1,996 1,996 1,996 400
2026/05/26 1,956 1,956 1,956 1,956 300
2026/05/25 1,902 1,960 1,902 1,960 600
2026/05/22 1,979 1,979 1,979 1,979 300
2026/05/21 1,889 1,949 1,889 1,948 900
2026/05/20 1,887 1,926 1,886 1,926 400
2026/05/19 1,860 1,885 1,860 1,885 600
2026/05/18 1,910 1,910 1,870 1,870 500
2026/05/15 1,780 1,870 1,780 1,870 900
2026/05/14 1,780 1,820 1,780 1,820 300
2026/05/13 1,820 1,820 1,819 1,820 700
2026/05/12 1,820 1,820 1,820 1,820 100
2026/05/11 1,900 1,900 1,860 1,860 1,400
2026/05/08 1,900 1,900 1,900 1,900 200
2026/05/07 1,928 1,928 1,900 1,900 500
2026/05/01 1,908 1,908 1,908 1,908 200
2026/04/30 1,902 1,908 1,818 1,908 3,600
2026/04/28 1,900 1,950 1,880 1,935 2,800
2026/04/27 1,750 1,900 1,750 1,900 5,800
2026/04/24 1,710 1,710 1,710 1,710 200
2026/04/23 1,712 1,712 1,712 1,712 100
2026/04/22 1,754 1,754 1,714 1,714 200
2026/04/21 1,772 1,798 1,752 1,752 300
2026/04/20 1,733 1,799 1,733 1,799 500
2026/04/17 1,715 1,733 1,711 1,733 300
2026/04/16 1,790 1,790 1,750 1,750 200
2026/04/15 1,710 1,750 1,710 1,750 200
2026/04/13 1,662 1,702 1,662 1,702 700
2026/04/10 1,662 1,664 1,662 1,664 300
2026/04/09 1,664 1,664 1,664 1,664 200
2026/04/08 1,657 1,662 1,657 1,662 300
2026/04/03 1,640 1,640 1,640 1,640 100
2026/04/02 1,640 1,656 1,640 1,640 1,400
2026/04/01 1,640 1,640 1,640 1,640 200
2026/03/31 1,640 1,640 1,640 1,640 100
2026/03/27 1,666 1,666 1,644 1,646 300
2026/03/26 1,647 1,650 1,647 1,650 200
2026/03/25 1,665 1,665 1,647 1,647 1,300
2026/03/24 1,677 1,690 1,650 1,660 1,500
2026/03/23 1,680 1,680 1,677 1,677 900
2026/03/19 1,720 1,720 1,720 1,720 100
2026/03/18 1,700 1,720 1,700 1,720 200
2026/03/17 1,700 1,700 1,700 1,700 500
2026/03/16 1,730 1,730 1,690 1,690 700
2026/03/13 1,735 1,735 1,735 1,735 200
2026/03/12 1,735 1,735 1,735 1,735 400
2026/03/11 1,719 1,750 1,719 1,738 1,600
2026/03/10 1,740 1,755 1,688 1,731 1,500
2026/03/09 1,744 1,750 1,700 1,731 1,700
2026/03/05 1,750 1,783 1,750 1,760 1,600
2026/03/04 1,815 1,820 1,750 1,750 1,900
2026/03/03 1,869 1,869 1,823 1,823 2,000
2026/03/02 1,854 1,899 1,854 1,899 300
2026/02/27 1,922 1,922 1,890 1,890 500
2026/02/26 1,890 1,896 1,867 1,882 900
2026/02/25 1,865 1,920 1,865 1,920 600
2026/02/24 1,919 1,919 1,855 1,903 1,400
2026/02/20 1,923 1,923 1,920 1,920 200
2026/02/19 1,843 1,843 1,843 1,843 500
2026/02/18 1,909 1,909 1,843 1,843 1,200
2026/02/17 1,723 2,130 1,700 1,909 11,100
2026/02/16 1,742 1,751 1,736 1,737 2,300
2026/02/13 1,810 1,822 1,754 1,822 5,500
2026/02/12 1,715 1,723 1,693 1,723 1,100
2026/02/10 1,715 1,715 1,715 1,715 200
2026/02/09 1,755 1,755 1,715 1,715 300
2026/02/06 1,675 1,675 1,675 1,675 100
2026/02/04 1,680 1,693 1,680 1,693 300
2026/02/03 1,653 1,673 1,653 1,673 500
2026/02/02 1,671 1,680 1,650 1,679 400
2026/01/30 1,673 1,673 1,652 1,652 400
2026/01/29 1,651 1,652 1,651 1,652 200
2026/01/28 1,684 1,684 1,684 1,684 100
2026/01/27 1,660 1,685 1,660 1,685 700
2026/01/21 1,660 1,660 1,660 1,660 400
2026/01/19 1,677 1,685 1,677 1,685 800
2026/01/16 1,701 1,701 1,677 1,677 400
2026/01/15 1,681 1,699 1,681 1,699 500
2026/01/13 1,712 1,713 1,681 1,713 600
2026/01/08 1,703 1,703 1,701 1,702 800
2026/01/07 1,783 1,783 1,743 1,743 300
2026/01/06 1,747 1,747 1,705 1,743 3,600
2026/01/05 1,766 1,787 1,766 1,787 900
2025/12/30 1,751 1,751 1,726 1,726 600
2025/12/29 1,671 1,671 1,671 1,671 100
2025/12/26 1,670 1,671 1,670 1,671 500
2025/12/25 1,669 1,670 1,669 1,670 300
2025/12/24 1,698 1,698 1,669 1,669 300
2025/12/22 1,699 1,700 1,699 1,700 400
2025/12/16 1,713 1,713 1,713 1,713 100
2025/12/15 1,713 1,738 1,713 1,735 1,100
2025/12/12 1,748 1,748 1,736 1,736 300
2025/12/11 1,706 1,741 1,701 1,736 600
2025/12/10 1,655 1,720 1,655 1,720 1,800
2025/12/09 1,700 1,700 1,653 1,653 1,000
2025/12/08 1,813 1,813 1,700 1,700 1,600
2025/12/05 1,859 1,859 1,819 1,819 1,100
2025/12/01 1,686 1,721 1,671 1,699 1,600
2025/11/28 1,723 1,752 1,696 1,696 2,700
2025/11/27 1,676 1,712 1,676 1,712 200
2025/11/25 1,712 1,712 1,712 1,712 100
2025/11/21 1,770 1,770 1,730 1,730 200
2025/11/19 1,780 1,780 1,780 1,780 200
2025/11/18 1,820 1,820 1,820 1,820 100
2025/11/17 1,842 1,857 1,842 1,857 500
2025/11/14 1,800 1,802 1,800 1,802 300
2025/11/13 1,800 1,800 1,800 1,800 500
2025/11/11 1,783 1,783 1,783 1,783 100
2025/11/07 1,801 1,801 1,764 1,795 1,800
2025/11/04 1,881 1,881 1,808 1,808 300
2025/10/31 1,921 1,921 1,841 1,841 400
2025/10/30 1,801 1,881 1,801 1,881 200
2025/10/29 1,820 1,830 1,820 1,823 400
2025/10/28 1,860 1,861 1,860 1,860 400
2025/10/27 1,893 1,895 1,866 1,866 1,100
2025/10/24 1,953 1,953 1,911 1,911 1,600

このページの先頭へ