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
1999/12/30 273 273 273 273 1,000
1999/12/29 260 260 260 260 3,000
1999/12/27 259 259 250 250 3,000
1999/12/24 260 260 250 259 3,000
1999/12/21 220 220 220 220 1,000
1999/12/17 260 260 260 260 4,000
1999/12/02 275 275 275 275 1,000
1999/12/01 275 275 275 275 1,000
1999/11/30 279 279 279 279 1,000
1999/11/25 279 279 279 279 1,000
1999/11/22 280 280 280 280 1,000
1999/11/19 280 280 280 280 3,000
1999/11/15 290 290 290 290 1,000
1999/11/09 285 285 285 285 2,000
1999/11/08 270 270 270 270 1,000
1999/11/04 288 288 288 288 1,000
1999/11/01 288 288 288 288 1,000
1999/10/29 288 288 288 288 6,000
1999/10/28 275 275 275 275 1,000
1999/10/27 275 275 275 275 1,000
1999/10/25 275 275 275 275 1,000
1999/10/20 280 280 280 280 1,000
1999/10/18 280 280 280 280 1,000
1999/10/15 280 280 280 280 3,000
1999/10/14 280 280 280 280 3,000
1999/10/08 285 285 285 285 2,000
1999/10/05 290 290 290 290 3,000
1999/10/01 290 290 290 290 3,000
1999/09/30 300 300 290 290 4,000
1999/09/27 310 310 310 310 1,000
1999/09/21 310 310 310 310 2,000
1999/09/20 310 310 310 310 4,000
1999/09/14 310 310 310 310 3,000
1999/09/06 310 310 310 310 1,000
1999/09/02 300 300 290 290 3,000
1999/09/01 297 297 297 297 1,000
1999/08/31 296 296 295 295 4,000
1999/08/30 290 290 290 290 2,000
1999/08/25 300 300 300 300 1,000
1999/08/18 315 315 315 315 2,000
1999/08/11 340 340 340 340 1,000
1999/08/10 345 345 340 340 4,000
1999/08/05 310 310 310 310 1,000
1999/08/04 350 350 350 350 1,000
1999/07/30 363 363 363 363 1,000
1999/07/29 364 364 364 364 1,000
1999/07/27 364 364 364 364 1,000
1999/07/15 382 382 382 382 3,000
1999/07/13 355 355 355 355 1,000
1999/07/08 390 400 390 400 7,000
1999/07/06 390 398 390 390 7,000
1999/07/05 371 390 371 390 6,000
1999/07/02 360 360 360 360 3,000
1999/07/01 340 340 340 340 2,000
1999/06/30 310 310 300 310 4,000
1999/06/29 315 315 310 310 5,000
1999/06/28 305 305 305 305 2,000
1999/06/24 312 315 312 315 4,000
1999/06/22 320 320 295 295 13,000
1999/06/17 300 300 300 300 2,000
1999/06/16 300 300 300 300 2,000
1999/06/15 330 330 300 300 6,000
1999/06/14 311 311 310 310 3,000
1999/06/10 300 300 280 280 2,000
1999/06/09 300 300 300 300 3,000
1999/06/01 345 345 345 345 1,000
1999/05/28 350 350 350 350 1,000
1999/05/27 350 350 350 350 1,000
1999/05/26 351 351 350 350 4,000
1999/05/25 350 350 350 350 12,000
1999/05/24 350 350 350 350 16,000
1999/05/21 350 350 350 350 2,000
1999/05/20 350 350 350 350 2,000
1999/05/19 379 379 350 350 4,000
1999/05/18 350 379 350 379 6,000
1999/05/14 380 385 380 380 10,000
1999/05/13 400 400 400 400 1,000
1999/05/12 400 400 380 380 9,000
1999/05/10 420 428 420 428 11,000
1999/05/07 400 400 400 400 8,000
1999/05/06 370 400 370 400 9,000
1999/04/30 330 360 330 360 10,000
1999/04/28 280 330 280 330 12,000
1999/04/27 255 275 250 270 6,000
1999/04/26 230 241 230 241 3,000
1999/04/23 225 225 225 225 2,000
1999/04/21 240 240 230 230 6,000
1999/04/19 230 230 230 230 2,000
1999/04/15 271 271 270 270 4,000
1999/04/14 270 270 270 270 24,000
1999/04/12 260 260 260 260 4,000
1999/04/09 265 265 265 265 2,000
1999/04/08 265 270 265 265 5,000
1999/04/07 265 265 265 265 1,000
1999/04/06 260 260 260 260 5,000
1999/04/05 260 260 260 260 1,000
1999/04/02 270 280 270 280 4,000
1999/03/31 300 300 300 300 1,000
1999/03/30 300 300 300 300 3,000
1999/03/26 300 300 300 300 2,000
1999/03/25 300 315 300 315 8,000
1999/03/24 270 288 260 288 38,000
1999/03/23 270 270 270 270 1,000
1999/03/19 260 280 260 280 20,000
1999/03/18 230 240 230 240 9,000
1999/03/17 200 200 200 200 9,000
1999/03/16 220 220 210 210 3,000
1999/03/15 189 219 189 219 4,000
1999/03/12 181 190 181 189 5,000
1999/03/11 170 170 170 170 1,000
1999/03/10 170 170 170 170 1,000
1999/03/09 175 175 170 170 9,000
1999/03/08 175 175 175 175 6,000
1999/03/05 175 175 175 175 10,000
1999/03/04 170 170 170 170 5,000
1999/03/03 175 175 170 170 8,000
1999/03/02 175 175 165 165 7,000
1999/03/01 170 170 165 170 9,000
1999/02/26 162 170 162 163 10,000
1999/02/25 155 160 155 155 10,000
1999/02/24 156 160 156 160 3,000
1999/02/18 160 160 155 155 2,000
1999/02/08 160 160 160 160 1,000
1999/02/04 160 160 160 160 1,000
1999/02/03 150 150 150 150 6,000
1999/02/02 150 150 150 150 4,000
1999/02/01 150 150 150 150 12,000
1999/01/29 150 150 150 150 3,000
1999/01/28 150 150 150 150 1,000
1999/01/27 150 150 145 150 14,000
1999/01/26 165 165 150 150 6,000
1999/01/20 160 160 160 160 1,000
1999/01/14 160 160 160 160 1,000
1999/01/12 150 150 150 150 3,000
1999/01/11 179 179 179 179 1,000
1999/01/07 180 180 180 180 2,000

このページの先頭へ