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
2002/12/27 375 375 375 375 1,000
2002/12/25 360 370 360 370 8,000
2002/12/24 360 375 350 375 19,000
2002/12/20 370 370 360 360 10,000
2002/12/19 370 370 370 370 4,000
2002/12/18 380 380 380 380 2,000
2002/12/17 398 410 398 400 3,000
2002/12/16 370 400 370 400 4,000
2002/12/10 385 385 385 385 2,000
2002/12/09 370 370 370 370 3,000
2002/12/06 375 375 375 375 3,000
2002/12/05 375 375 375 375 8,000
2002/12/03 390 390 375 375 4,000
2002/12/02 370 375 370 375 5,000
2002/11/29 370 390 370 370 5,000
2002/11/27 370 370 370 370 16,000
2002/11/26 375 375 375 375 1,000
2002/11/21 370 370 370 370 3,000
2002/11/19 360 390 350 390 5,000
2002/11/15 380 380 380 380 1,000
2002/11/14 390 400 390 390 5,000
2002/11/13 410 420 410 420 7,000
2002/11/12 350 390 350 390 4,000
2002/11/11 350 375 350 375 8,000
2002/11/08 360 360 360 360 1,000
2002/11/07 370 370 370 370 7,000
2002/11/05 370 370 370 370 4,000
2002/10/31 410 410 385 385 2,000
2002/10/30 370 400 370 400 4,000
2002/10/28 380 380 380 380 1,000
2002/10/25 390 390 390 390 4,000
2002/10/24 370 370 370 370 4,000
2002/10/22 385 385 385 385 3,000
2002/10/11 420 420 420 420 2,000
2002/10/10 395 400 385 400 5,000
2002/10/09 420 420 420 420 2,000
2002/10/08 430 435 430 435 4,000
2002/10/07 470 470 420 420 18,000
2002/10/04 480 480 480 480 1,000
2002/10/03 440 480 440 470 8,000
2002/10/02 470 470 470 470 2,000
2002/10/01 495 495 450 488 31,000
2002/09/30 500 535 450 499 17,000
2002/09/27 400 480 400 480 22,000
2002/09/26 380 390 380 390 11,000
2002/09/18 400 400 380 380 2,000
2002/09/13 360 370 360 370 6,000
2002/09/11 370 395 370 385 3,000
2002/09/10 375 375 375 375 1,000
2002/09/06 380 380 380 380 8,000
2002/09/04 385 420 380 400 11,000
2002/09/03 405 405 380 380 3,000
2002/08/30 450 450 410 410 27,000
2002/08/28 480 490 480 480 17,000
2002/08/27 490 490 485 485 3,000
2002/08/26 485 500 480 485 26,000
2002/08/23 511 525 485 485 73,000
2002/08/22 460 500 460 500 24,000
2002/08/21 460 460 450 450 2,000
2002/08/20 460 460 460 460 5,000
2002/08/19 450 460 450 460 8,000
2002/08/15 460 470 445 460 7,000
2002/08/14 435 440 435 440 2,000
2002/08/13 460 460 440 440 8,000
2002/08/12 410 425 400 425 14,000
2002/08/09 450 455 425 425 9,000
2002/08/08 470 470 460 460 7,000
2002/08/07 475 475 465 470 17,000
2002/08/06 450 490 430 485 34,000
2002/08/05 495 495 465 490 8,000
2002/08/02 505 505 450 490 30,000
2002/08/01 495 525 490 505 112,000
2002/07/31 435 490 430 490 72,000
2002/07/30 400 435 380 435 78,000
2002/07/29 360 395 360 395 20,000
2002/07/22 350 350 350 350 12,000
2002/07/19 360 370 350 350 9,000
2002/07/18 330 360 330 360 15,000
2002/07/17 320 325 310 325 11,000
2002/07/16 315 320 315 320 14,000
2002/07/12 300 315 295 310 13,000
2002/07/11 310 310 310 310 4,000
2002/07/10 300 310 300 310 6,000
2002/07/09 280 290 280 290 6,000
2002/07/08 280 280 280 280 2,000
2002/07/05 285 285 280 280 7,000
2002/07/04 290 305 285 285 10,000
2002/07/03 290 290 290 290 10,000
2002/07/02 291 294 290 294 4,000
2002/07/01 290 295 290 295 2,000
2002/06/28 295 300 295 300 2,000
2002/06/27 305 320 300 300 5,000
2002/06/26 300 300 300 300 1,000
2002/06/25 310 310 300 300 8,000
2002/06/24 320 320 315 315 4,000
2002/06/21 320 320 320 320 2,000
2002/06/20 350 350 315 315 8,000
2002/06/19 350 350 350 350 7,000
2002/06/17 360 360 350 350 3,000
2002/06/13 360 360 360 360 4,000
2002/06/10 375 375 375 375 2,000
2002/06/07 355 365 345 365 6,000
2002/06/06 350 370 350 370 7,000
2002/06/04 350 350 350 350 4,000
2002/06/03 355 355 350 350 6,000
2002/05/31 390 400 370 370 12,000
2002/05/28 360 360 360 360 4,000
2002/05/23 360 360 360 360 3,000
2002/05/21 360 360 360 360 4,000
2002/05/14 360 360 360 360 3,000
2002/05/10 360 360 360 360 4,000
2002/05/09 360 360 360 360 2,000
2002/05/08 385 385 370 370 5,000
2002/05/07 390 390 390 390 15,000
2002/05/02 390 390 390 390 2,000
2002/05/01 385 385 380 380 3,000
2002/04/30 356 385 356 365 5,000
2002/04/22 390 390 360 360 9,000
2002/04/19 375 375 375 375 3,000
2002/04/18 395 395 395 395 1,000
2002/04/17 405 405 405 405 1,000
2002/04/16 410 410 410 410 2,000
2002/04/15 415 415 415 415 1,000
2002/04/11 420 420 420 420 1,000
2002/04/10 420 425 420 425 11,000
2002/04/08 410 410 410 410 1,000
2002/04/02 390 390 390 390 2,000
2002/04/01 390 400 375 400 15,000
2002/03/29 390 390 390 390 2,000
2002/03/28 370 380 370 380 4,000
2002/03/27 365 365 360 365 9,000
2002/03/26 365 370 350 370 21,000
2002/03/25 370 375 370 370 10,000
2002/03/22 400 400 375 375 5,000
2002/03/20 390 400 390 390 3,000
2002/03/19 390 390 390 390 11,000
2002/03/15 400 400 400 400 2,000
2002/03/14 420 420 390 400 23,000
2002/03/13 425 425 400 420 8,000
2002/03/12 440 450 420 430 26,000
2002/03/11 455 455 455 455 5,000
2002/03/08 495 495 460 475 15,000
2002/03/07 520 520 505 510 26,000
2002/03/06 480 510 475 510 61,000
2002/03/05 465 475 460 475 24,000
2002/03/04 445 460 445 460 16,000
2002/03/01 450 460 450 450 13,000
2002/02/28 430 450 430 450 12,000
2002/02/27 440 440 430 430 14,000
2002/02/26 395 425 395 410 18,000
2002/02/25 400 400 395 395 7,000
2002/02/22 391 400 390 400 30,000
2002/02/21 390 391 390 391 27,000
2002/02/20 440 440 400 400 25,000
2002/02/19 445 455 445 450 18,000
2002/02/18 400 460 400 445 40,000
2002/02/14 385 410 385 390 14,000
2002/02/13 395 399 395 399 2,000
2002/02/12 375 385 375 385 11,000
2002/02/08 400 400 380 385 24,000
2002/02/06 400 400 400 400 6,000
2002/02/05 405 405 400 400 18,000
2002/02/04 430 440 405 405 21,000
2002/02/01 440 440 430 440 10,000
2002/01/31 440 450 440 450 8,000
2002/01/30 460 460 460 460 3,000
2002/01/29 500 500 470 470 9,000
2002/01/28 530 530 490 490 105,000
2002/01/25 485 570 480 540 92,000
2002/01/24 460 485 460 485 25,000
2002/01/23 470 490 450 460 18,000
2002/01/22 500 510 480 480 35,000
2002/01/21 510 530 510 520 6,000
2002/01/18 545 560 490 540 29,000
2002/01/17 565 575 520 545 53,000
2002/01/16 430 580 430 550 113,000
2002/01/15 420 420 410 410 5,000
2002/01/11 410 415 400 415 5,000
2002/01/10 400 420 400 410 8,000
2002/01/08 390 390 385 385 7,000
2002/01/07 400 400 390 390 5,000
2002/01/04 400 400 400 400 1,000

このページの先頭へ