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
2004/12/30 495 495 490 490 21,000
2004/12/29 490 490 489 490 24,000
2004/12/28 490 490 490 490 5,000
2004/12/27 485 485 485 485 5,000
2004/12/24 475 490 474 490 10,000
2004/12/22 480 481 480 480 11,000
2004/12/21 481 482 481 482 2,000
2004/12/20 481 485 481 485 2,000
2004/12/17 475 482 472 482 9,000
2004/12/16 475 477 475 477 6,000
2004/12/15 477 477 477 477 1,000
2004/12/14 475 480 475 480 16,000
2004/12/09 480 480 475 475 4,000
2004/12/08 485 486 485 486 4,000
2004/12/07 480 480 475 475 2,000
2004/12/06 484 484 484 484 2,000
2004/12/01 484 485 484 485 11,000
2004/11/30 483 485 483 485 9,000
2004/11/29 485 485 484 485 9,000
2004/11/26 470 480 470 480 10,000
2004/11/22 480 480 475 475 3,000
2004/11/19 475 475 475 475 10,000
2004/11/18 465 467 465 466 54,000
2004/11/17 475 475 475 475 9,000
2004/11/15 485 485 485 485 4,000
2004/11/12 493 493 485 485 6,000
2004/11/11 494 495 493 493 8,000
2004/11/10 495 495 495 495 1,000
2004/11/08 494 516 494 500 8,000
2004/11/05 490 490 490 490 2,000
2004/11/04 490 490 485 490 4,000
2004/11/02 485 485 485 485 1,000
2004/11/01 490 490 485 485 2,000
2004/10/29 455 480 455 480 22,000
2004/10/28 470 475 470 475 2,000
2004/10/27 470 470 470 470 1,000
2004/10/26 445 455 445 454 4,000
2004/10/25 460 460 460 460 1,000
2004/10/22 476 476 469 469 3,000
2004/10/21 460 470 460 469 10,000
2004/10/20 475 475 475 475 1,000
2004/10/18 480 480 480 480 2,000
2004/10/15 470 485 470 485 9,000
2004/10/14 480 480 480 480 2,000
2004/10/13 485 485 485 485 2,000
2004/10/12 489 491 489 490 9,000
2004/10/08 489 490 485 490 16,000
2004/10/07 477 495 477 490 18,000
2004/10/06 473 475 472 475 4,000
2004/10/04 460 460 460 460 1,000
2004/09/30 450 458 450 450 5,000
2004/09/29 445 445 445 445 1,000
2004/09/28 456 459 456 458 3,000
2004/09/27 445 445 445 445 2,000
2004/09/24 430 447 429 440 21,000
2004/09/22 431 431 422 422 6,000
2004/09/21 442 442 430 431 19,000
2004/09/16 441 442 441 442 2,000
2004/09/15 435 445 435 445 8,000
2004/09/14 450 451 450 451 2,000
2004/09/13 450 455 450 455 2,000
2004/09/10 470 470 460 460 4,000
2004/09/09 475 475 475 475 2,000
2004/09/08 480 480 480 480 15,000
2004/09/07 478 490 478 485 10,000
2004/09/06 460 477 460 477 7,000
2004/09/03 466 467 450 451 20,000
2004/09/02 480 480 470 470 13,000
2004/09/01 488 493 488 490 4,000
2004/08/31 490 500 490 490 12,000
2004/08/30 508 509 475 490 54,000
2004/08/27 491 515 491 510 63,000
2004/08/26 480 480 450 480 15,000
2004/08/25 433 470 433 460 40,000
2004/08/24 435 435 434 435 7,000
2004/08/23 444 445 439 440 6,000
2004/08/20 425 445 425 430 43,000
2004/08/19 409 410 395 405 9,000
2004/08/18 423 423 410 410 12,000
2004/08/17 410 427 410 425 12,000
2004/08/16 400 405 400 405 8,000
2004/08/13 400 400 400 400 1,000
2004/08/06 390 420 390 420 4,000
2004/08/05 395 405 391 400 5,000
2004/08/04 390 395 385 391 5,000
2004/08/03 396 400 390 400 15,000
2004/08/02 420 420 396 396 7,000
2004/07/30 442 442 420 420 28,000
2004/07/29 426 440 426 440 5,000
2004/07/28 438 442 430 442 5,000
2004/07/27 426 426 426 426 1,000
2004/07/26 436 437 425 426 12,000
2004/07/23 440 440 440 440 1,000
2004/07/22 440 440 440 440 3,000
2004/07/21 459 459 420 441 10,000
2004/07/20 460 460 460 460 2,000
2004/07/16 470 471 460 460 5,000
2004/07/15 471 475 469 471 22,000
2004/07/14 465 480 465 475 5,000
2004/07/13 462 462 462 462 1,000
2004/07/12 470 475 465 475 10,000
2004/07/09 470 470 441 441 24,000
2004/07/08 480 480 480 480 2,000
2004/07/07 499 499 470 485 11,000
2004/07/06 530 530 500 500 7,000
2004/07/05 553 554 530 530 31,000
2004/07/02 548 560 530 550 103,000
2004/07/01 548 552 530 538 77,000
2004/06/30 500 529 500 515 61,000
2004/06/29 475 512 475 500 103,000
2004/06/28 474 480 470 470 32,000
2004/06/25 462 470 462 470 16,000
2004/06/24 470 475 470 474 21,000
2004/06/23 480 481 471 474 17,000
2004/06/22 471 480 471 480 5,000
2004/06/21 495 495 479 480 24,000
2004/06/18 475 502 472 495 32,000
2004/06/17 451 465 451 465 45,000
2004/06/16 445 460 445 451 17,000
2004/06/15 439 440 439 440 4,000
2004/06/14 439 443 439 440 10,000
2004/06/11 445 446 436 436 12,000
2004/06/10 442 445 442 445 2,000
2004/06/07 450 452 450 450 29,000
2004/06/04 450 450 450 450 5,000
2004/06/01 450 450 450 450 2,000
2004/05/31 460 460 451 453 14,000
2004/05/28 461 462 449 452 11,000
2004/05/27 449 452 449 451 13,000
2004/05/26 400 462 400 450 38,000
2004/05/25 395 400 395 400 5,000
2004/05/24 394 395 390 390 11,000
2004/05/21 400 400 395 395 6,000
2004/05/20 390 400 390 390 9,000
2004/05/19 400 401 400 401 7,000
2004/05/18 382 385 381 381 5,000
2004/05/17 400 400 400 400 2,000
2004/05/14 405 405 405 405 1,000
2004/05/13 411 425 408 408 11,000
2004/05/12 401 410 400 410 3,000
2004/05/11 400 401 370 400 23,000
2004/05/10 465 465 440 440 12,000
2004/05/07 460 465 456 465 11,000
2004/05/06 485 486 460 465 10,000
2004/04/30 499 500 474 490 17,000
2004/04/28 510 510 500 500 7,000
2004/04/27 517 518 510 510 20,000
2004/04/26 514 518 514 518 16,000
2004/04/23 515 515 514 515 7,000
2004/04/22 510 515 505 515 10,000
2004/04/21 509 528 505 505 28,000
2004/04/20 500 500 499 500 12,000
2004/04/19 462 485 462 480 28,000
2004/04/16 500 501 460 460 33,000
2004/04/15 550 550 501 502 46,000
2004/04/14 590 595 556 556 47,000
2004/04/13 578 600 570 585 130,000
2004/04/12 530 610 530 570 236,000
2004/04/09 495 519 486 501 229,000
2004/04/08 419 486 419 480 120,000
2004/04/07 405 435 405 415 57,000
2004/04/06 390 402 385 400 51,000
2004/04/05 383 386 381 382 13,000
2004/04/02 385 387 381 381 16,000
2004/04/01 385 391 385 385 24,000
2004/03/31 384 395 384 395 12,000
2004/03/30 390 390 390 390 7,000
2004/03/29 395 395 380 380 10,000
2004/03/26 395 395 395 395 1,000
2004/03/25 395 395 395 395 3,000
2004/03/24 390 390 390 390 1,000
2004/03/23 385 395 380 395 30,000
2004/03/22 375 381 375 380 57,000
2004/03/18 374 374 374 374 1,000
2004/03/17 380 380 380 380 1,000
2004/03/16 394 394 370 375 27,000
2004/03/15 394 395 394 395 10,000
2004/03/12 394 395 394 395 6,000
2004/03/11 395 395 394 395 30,000
2004/03/10 390 395 390 395 9,000
2004/03/09 400 400 395 395 11,000
2004/03/08 427 435 400 400 24,000
2004/03/05 410 426 405 426 51,000
2004/03/04 400 401 400 401 2,000
2004/03/03 400 405 400 400 23,000
2004/03/02 390 395 390 395 60,000
2004/03/01 390 394 390 394 6,000
2004/02/27 394 400 385 390 30,000
2004/02/26 383 390 383 390 8,000
2004/02/25 383 383 383 383 1,000
2004/02/24 385 385 384 384 6,000
2004/02/23 385 395 385 394 4,000
2004/02/20 390 399 384 385 33,000
2004/02/18 385 385 385 385 2,000
2004/02/16 385 385 385 385 1,000
2004/02/13 385 385 385 385 5,000
2004/02/12 385 385 385 385 3,000
2004/02/10 385 385 384 384 42,000
2004/02/09 385 385 384 385 12,000
2004/02/06 384 385 384 385 34,000
2004/02/05 384 385 384 385 9,000
2004/02/04 384 385 384 385 28,000
2004/02/03 385 385 385 385 7,000
2004/02/02 385 385 385 385 10,000
2004/01/30 385 385 385 385 4,000
2004/01/29 385 390 385 390 16,000
2004/01/28 390 390 385 385 7,000
2004/01/27 389 400 385 385 84,000
2004/01/26 383 385 383 385 44,000
2004/01/23 370 390 370 385 80,000
2004/01/22 380 380 380 380 5,000
2004/01/21 380 385 380 385 36,000
2004/01/20 361 379 360 379 107,000
2004/01/19 355 361 355 360 62,000
2004/01/16 350 360 345 350 61,000
2004/01/15 345 345 345 345 2,000
2004/01/14 335 345 330 345 9,000
2004/01/13 330 349 330 349 15,000
2004/01/09 323 370 320 325 238,000
2004/01/08 321 321 315 320 18,000
2004/01/07 305 320 305 320 34,000
2004/01/06 295 305 294 303 114,000
2004/01/05 289 295 289 295 20,000

このページの先頭へ