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
2010/12/30 108 108 106 107 14,000
2010/12/29 107 107 107 107 4,000
2010/12/28 108 108 107 107 3,000
2010/12/27 108 108 108 108 15,000
2010/12/24 107 107 107 107 15,000
2010/12/22 107 107 106 106 5,000
2010/12/21 106 107 106 107 4,000
2010/12/20 107 109 107 107 21,000
2010/12/17 104 106 104 106 27,000
2010/12/16 108 109 101 103 140,000
2010/12/15 104 107 104 107 32,000
2010/12/14 104 105 103 105 31,000
2010/12/13 104 105 104 104 16,000
2010/12/10 103 103 102 102 5,000
2010/12/09 106 106 100 103 45,000
2010/12/08 108 109 107 109 32,000
2010/12/07 105 107 105 107 31,000
2010/12/06 104 105 102 103 88,000
2010/12/03 100 102 100 102 10,000
2010/12/02 101 101 101 101 1,000
2010/12/01 101 101 101 101 4,000
2010/11/30 102 102 99 100 10,000
2010/11/29 101 101 99 101 36,000
2010/11/26 103 104 100 100 38,000
2010/11/25 103 103 101 102 11,000
2010/11/24 99 102 98 102 17,000
2010/11/22 101 103 101 103 8,000
2010/11/19 102 104 100 103 15,000
2010/11/18 101 101 99 99 5,000
2010/11/17 102 102 97 101 25,000
2010/11/16 102 103 101 102 47,000
2010/11/15 93 120 93 100 251,000
2010/11/12 93 93 93 93 5,000
2010/11/11 92 93 92 93 5,000
2010/11/10 91 91 91 91 1,000
2010/11/09 90 90 90 90 8,000
2010/11/08 93 95 93 95 9,000
2010/11/05 91 93 91 93 5,000
2010/11/04 0 0 0 90 0
2010/11/02 90 90 90 90 1,000
2010/11/01 90 90 90 90 1,000
2010/10/29 95 95 90 90 14,000
2010/10/28 90 90 90 90 1,000
2010/10/27 0 0 0 91 0
2010/10/26 0 0 0 91 0
2010/10/25 91 91 91 91 2,000
2010/10/22 91 95 87 90 34,000
2010/10/21 92 92 89 89 13,000
2010/10/20 94 94 90 92 33,000
2010/10/19 97 97 97 97 2,000
2010/10/18 0 0 0 96 0
2010/10/15 96 96 96 96 1,000
2010/10/14 0 0 0 95 0
2010/10/13 0 0 0 95 0
2010/10/12 94 95 94 95 2,000
2010/10/08 95 96 95 96 5,000
2010/10/07 97 97 97 97 7,000
2010/10/06 98 99 98 99 15,000
2010/10/05 0 0 0 102 0
2010/10/04 102 102 102 102 2,000
2010/10/01 101 101 100 101 7,000
2010/09/30 106 106 102 102 23,000
2010/09/29 106 106 104 104 5,000
2010/09/28 103 104 103 104 10,000
2010/09/27 103 103 103 103 2,000
2010/09/24 104 104 104 104 1,000
2010/09/22 106 106 106 106 10,000
2010/09/21 0 0 0 103 0
2010/09/17 103 103 103 103 3,000
2010/09/16 0 0 0 105 0
2010/09/15 104 105 104 105 4,000
2010/09/14 104 110 104 109 20,000
2010/09/13 101 102 101 102 2,000
2010/09/10 103 103 102 102 4,000
2010/09/09 102 104 102 104 3,000
2010/09/08 106 106 106 106 2,000
2010/09/07 0 0 0 108 0
2010/09/06 101 108 101 108 10,000
2010/09/03 100 100 100 100 3,000
2010/09/02 100 100 100 100 3,000
2010/09/01 100 102 100 102 8,000
2010/08/31 102 103 100 100 6,000
2010/08/30 100 103 100 103 10,000
2010/08/27 104 104 102 102 5,000
2010/08/26 0 0 0 112 0
2010/08/25 0 0 0 112 0
2010/08/24 102 112 102 112 20,000
2010/08/23 0 0 0 102 0
2010/08/20 100 102 100 102 3,000
2010/08/19 106 106 100 102 20,000
2010/08/18 111 111 111 111 4,000
2010/08/17 110 112 110 112 12,000
2010/08/16 103 114 103 110 21,000
2010/08/13 102 102 102 102 3,000
2010/08/12 102 102 100 100 9,000
2010/08/11 102 104 102 103 19,000
2010/08/10 101 101 101 101 2,000
2010/08/09 100 102 100 100 8,000
2010/08/06 0 0 0 104 0
2010/08/05 0 0 0 104 0
2010/08/04 104 104 104 104 4,000
2010/08/03 107 109 107 109 6,000
2010/08/02 105 105 105 105 1,000
2010/07/30 110 110 105 105 13,000
2010/07/29 102 103 100 103 4,000
2010/07/28 102 102 102 102 1,000
2010/07/27 0 0 0 102 0
2010/07/26 104 104 102 102 2,000
2010/07/23 0 0 0 104 0
2010/07/22 104 104 104 104 2,000
2010/07/21 99 112 99 112 30,000
2010/07/20 97 102 97 100 14,000
2010/07/16 103 103 103 103 1,000
2010/07/15 105 105 105 105 2,000
2010/07/14 105 105 105 105 1,000
2010/07/13 107 107 104 104 6,000
2010/07/12 105 105 105 105 1,000
2010/07/09 107 107 105 107 6,000
2010/07/08 118 118 110 110 28,000
2010/07/07 0 0 0 115 0
2010/07/06 0 0 0 115 0
2010/07/05 0 0 0 115 0
2010/07/02 115 115 115 115 25,000
2010/07/01 105 106 105 105 4,000
2010/06/30 110 110 103 104 5,000
2010/06/29 105 105 105 105 11,000
2010/06/28 0 0 0 107 0
2010/06/25 109 109 107 107 3,000
2010/06/24 110 110 110 110 5,000
2010/06/23 113 113 113 113 2,000
2010/06/22 108 115 108 115 20,000
2010/06/21 109 109 107 107 2,000
2010/06/18 106 106 106 106 1,000
2010/06/17 107 108 107 108 5,000
2010/06/16 110 110 109 109 4,000
2010/06/15 0 0 0 109 0
2010/06/14 109 109 109 109 2,000
2010/06/11 105 105 105 105 1,000
2010/06/10 103 103 103 103 2,000
2010/06/09 107 107 105 105 7,000
2010/06/08 105 106 105 106 3,000
2010/06/07 106 107 105 107 10,000
2010/06/04 111 111 108 108 10,000
2010/06/03 109 111 109 111 4,000
2010/06/02 116 116 105 107 18,000
2010/06/01 111 111 109 109 5,000
2010/05/31 116 117 116 116 3,000
2010/05/28 108 117 108 116 18,000
2010/05/27 106 118 106 107 16,000
2010/05/26 102 104 102 104 8,000
2010/05/25 100 112 98 112 30,000
2010/05/24 101 101 100 101 14,000
2010/05/21 98 99 98 99 7,000
2010/05/20 105 106 98 98 17,000
2010/05/19 105 106 105 106 7,000
2010/05/18 110 110 106 106 13,000
2010/05/17 111 124 109 109 67,000
2010/05/14 116 116 115 115 6,000
2010/05/13 114 116 114 116 9,000
2010/05/12 114 114 114 114 2,000
2010/05/11 115 115 113 114 12,000
2010/05/10 111 114 111 114 7,000
2010/05/07 112 114 112 114 20,000
2010/05/06 119 120 118 118 14,000
2010/04/30 123 123 119 119 33,000
2010/04/28 120 121 118 121 13,000
2010/04/27 121 122 117 121 23,000
2010/04/26 117 123 117 120 16,000
2010/04/23 118 119 117 117 22,000
2010/04/22 116 118 116 118 8,000
2010/04/21 115 116 115 116 2,000
2010/04/20 115 115 114 114 9,000
2010/04/19 115 115 114 115 15,000
2010/04/16 119 119 117 119 16,000
2010/04/15 118 119 118 119 9,000
2010/04/14 118 119 118 118 10,000
2010/04/13 118 118 117 117 14,000
2010/04/12 116 117 115 116 23,000
2010/04/09 114 114 114 114 16,000
2010/04/08 113 115 113 115 15,000
2010/04/07 113 118 112 117 68,000
2010/04/06 112 113 112 112 11,000
2010/04/05 111 113 111 113 28,000
2010/04/02 110 111 110 111 5,000
2010/04/01 110 111 108 111 13,000
2010/03/31 112 112 110 110 14,000
2010/03/30 112 113 109 111 17,000
2010/03/29 112 113 111 111 24,000
2010/03/26 109 112 109 110 22,000
2010/03/25 110 110 108 108 3,000
2010/03/24 111 111 109 109 43,000
2010/03/23 108 109 107 109 15,000
2010/03/19 108 109 105 108 14,000
2010/03/18 107 110 106 109 29,000
2010/03/17 103 108 103 106 27,000
2010/03/16 101 105 101 103 27,000
2010/03/15 101 101 99 101 13,000
2010/03/12 100 100 100 100 5,000
2010/03/10 100 100 99 100 18,000
2010/03/09 100 100 100 100 6,000
2010/03/08 100 101 100 101 33,000
2010/03/05 98 99 97 98 10,000
2010/03/04 98 98 97 97 2,000
2010/03/03 98 98 97 98 14,000
2010/03/02 97 97 95 96 18,000
2010/02/26 95 96 95 96 21,000
2010/02/25 96 96 96 96 15,000
2010/02/24 97 99 97 99 4,000
2010/02/23 95 96 93 96 55,000
2010/02/22 98 98 97 98 22,000
2010/02/19 99 99 97 97 15,000
2010/02/18 98 102 98 99 14,000
2010/02/17 98 99 97 98 23,000
2010/02/16 99 99 97 97 6,000
2010/02/15 98 100 96 100 20,000
2010/02/12 101 101 97 98 21,000
2010/02/10 100 103 99 99 38,000
2010/02/09 98 100 93 98 170,000
2010/02/08 103 125 96 99 1,115,000
2010/02/05 96 97 94 96 22,000
2010/02/04 98 98 96 97 9,000
2010/02/03 98 99 98 98 3,000
2010/02/02 98 98 98 98 2,000
2010/02/01 100 100 98 98 3,000
2010/01/29 103 103 95 100 64,000
2010/01/28 101 102 100 100 15,000
2010/01/27 101 102 101 101 10,000
2010/01/26 107 107 101 102 22,000
2010/01/25 101 107 101 105 30,000
2010/01/22 104 104 101 101 27,000
2010/01/21 100 117 100 104 362,000
2010/01/20 103 103 100 100 31,000
2010/01/19 102 105 102 102 43,000
2010/01/18 98 100 98 99 17,000
2010/01/15 103 103 99 101 55,000
2010/01/14 105 106 103 103 16,000
2010/01/13 104 104 102 103 19,000
2010/01/12 100 106 100 105 80,000
2010/01/08 98 102 96 99 53,000
2010/01/07 98 98 95 96 7,000
2010/01/06 95 99 95 99 10,000
2010/01/05 95 97 95 95 9,000
2010/01/04 95 95 93 93 2,000

このページの先頭へ