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 |
---|---|---|---|---|---|
2015/12/30 | 146 | 148 | 146 | 147 | 23,000 |
2015/12/29 | 146 | 148 | 144 | 148 | 25,000 |
2015/12/28 | 142 | 145 | 141 | 145 | 34,000 |
2015/12/25 | 142 | 147 | 142 | 142 | 92,000 |
2015/12/24 | 149 | 149 | 145 | 145 | 87,000 |
2015/12/22 | 150 | 151 | 149 | 149 | 36,000 |
2015/12/21 | 152 | 152 | 144 | 149 | 46,000 |
2015/12/18 | 154 | 156 | 153 | 153 | 16,000 |
2015/12/17 | 153 | 156 | 153 | 154 | 41,000 |
2015/12/16 | 151 | 152 | 151 | 151 | 20,000 |
2015/12/15 | 155 | 155 | 150 | 150 | 37,000 |
2015/12/14 | 153 | 155 | 153 | 153 | 12,000 |
2015/12/11 | 154 | 157 | 154 | 156 | 28,000 |
2015/12/10 | 156 | 156 | 154 | 155 | 14,000 |
2015/12/09 | 158 | 160 | 155 | 156 | 83,000 |
2015/12/08 | 162 | 163 | 158 | 160 | 53,000 |
2015/12/07 | 160 | 165 | 160 | 163 | 38,000 |
2015/12/04 | 163 | 163 | 158 | 159 | 19,000 |
2015/12/03 | 161 | 162 | 159 | 161 | 45,000 |
2015/12/02 | 161 | 161 | 156 | 159 | 72,000 |
2015/12/01 | 169 | 172 | 161 | 161 | 233,000 |
2015/11/30 | 161 | 168 | 160 | 164 | 352,000 |
2015/11/27 | 150 | 163 | 150 | 155 | 252,000 |
2015/11/26 | 150 | 151 | 150 | 151 | 31,000 |
2015/11/25 | 149 | 149 | 148 | 148 | 8,000 |
2015/11/24 | 149 | 149 | 148 | 148 | 9,000 |
2015/11/20 | 150 | 150 | 148 | 148 | 5,000 |
2015/11/19 | 151 | 151 | 149 | 149 | 10,000 |
2015/11/18 | 154 | 154 | 149 | 149 | 27,000 |
2015/11/17 | 150 | 150 | 149 | 150 | 30,000 |
2015/11/16 | 147 | 152 | 147 | 150 | 26,000 |
2015/11/13 | 149 | 149 | 148 | 148 | 18,000 |
2015/11/12 | 150 | 151 | 149 | 149 | 7,000 |
2015/11/11 | 151 | 156 | 149 | 149 | 86,000 |
2015/11/10 | 146 | 146 | 144 | 146 | 20,000 |
2015/11/09 | 148 | 150 | 147 | 147 | 12,000 |
2015/11/06 | 144 | 146 | 144 | 146 | 19,000 |
2015/11/05 | 147 | 147 | 144 | 144 | 42,000 |
2015/11/04 | 154 | 154 | 148 | 148 | 77,000 |
2015/11/02 | 155 | 155 | 152 | 154 | 23,000 |
2015/10/30 | 155 | 155 | 151 | 154 | 60,000 |
2015/10/29 | 157 | 162 | 154 | 154 | 240,000 |
2015/10/28 | 154 | 161 | 151 | 152 | 215,000 |
2015/10/27 | 146 | 158 | 144 | 152 | 356,000 |
2015/10/26 | 143 | 147 | 143 | 144 | 67,000 |
2015/10/23 | 143 | 144 | 142 | 142 | 86,000 |
2015/10/22 | 144 | 144 | 142 | 142 | 16,000 |
2015/10/21 | 143 | 143 | 141 | 143 | 10,000 |
2015/10/20 | 142 | 144 | 142 | 143 | 18,000 |
2015/10/19 | 143 | 144 | 142 | 142 | 22,000 |
2015/10/16 | 146 | 148 | 144 | 144 | 12,000 |
2015/10/15 | 144 | 146 | 140 | 146 | 32,000 |
2015/10/14 | 150 | 150 | 146 | 146 | 19,000 |
2015/10/13 | 151 | 154 | 150 | 150 | 20,000 |
2015/10/09 | 149 | 151 | 149 | 149 | 8,000 |
2015/10/08 | 144 | 149 | 144 | 148 | 23,000 |
2015/10/07 | 145 | 147 | 143 | 144 | 32,000 |
2015/10/06 | 142 | 145 | 142 | 143 | 33,000 |
2015/10/05 | 142 | 143 | 142 | 143 | 16,000 |
2015/10/02 | 142 | 142 | 139 | 139 | 10,000 |
2015/10/01 | 140 | 141 | 140 | 140 | 8,000 |
2015/09/30 | 138 | 143 | 138 | 143 | 23,000 |
2015/09/29 | 142 | 142 | 137 | 137 | 6,000 |
2015/09/28 | 137 | 143 | 137 | 143 | 16,000 |
2015/09/25 | 142 | 142 | 136 | 136 | 28,000 |
2015/09/24 | 140 | 141 | 140 | 140 | 21,000 |
2015/09/18 | 143 | 144 | 143 | 143 | 5,000 |
2015/09/17 | 144 | 145 | 143 | 144 | 14,000 |
2015/09/16 | 145 | 146 | 144 | 144 | 13,000 |
2015/09/15 | 142 | 146 | 142 | 145 | 27,000 |
2015/09/14 | 146 | 146 | 141 | 142 | 50,000 |
2015/09/11 | 142 | 147 | 141 | 145 | 43,000 |
2015/09/10 | 139 | 142 | 139 | 142 | 10,000 |
2015/09/09 | 143 | 143 | 138 | 143 | 40,000 |
2015/09/08 | 144 | 146 | 136 | 137 | 76,000 |
2015/09/07 | 140 | 148 | 139 | 143 | 106,000 |
2015/09/04 | 152 | 157 | 150 | 150 | 47,000 |
2015/09/03 | 151 | 152 | 149 | 150 | 25,000 |
2015/09/02 | 144 | 151 | 142 | 151 | 51,000 |
2015/09/01 | 163 | 163 | 152 | 154 | 58,000 |
2015/08/31 | 157 | 165 | 157 | 164 | 164,000 |
2015/08/28 | 151 | 162 | 151 | 160 | 166,000 |
2015/08/27 | 154 | 154 | 147 | 147 | 67,000 |
2015/08/26 | 146 | 147 | 140 | 147 | 90,000 |
2015/08/25 | 132 | 148 | 126 | 141 | 246,000 |
2015/08/24 | 157 | 159 | 146 | 147 | 199,000 |
2015/08/21 | 175 | 175 | 165 | 167 | 108,000 |
2015/08/20 | 182 | 182 | 180 | 180 | 114,000 |
2015/08/19 | 183 | 184 | 181 | 181 | 92,000 |
2015/08/18 | 183 | 186 | 183 | 183 | 61,000 |
2015/08/17 | 184 | 186 | 183 | 183 | 59,000 |
2015/08/14 | 190 | 191 | 180 | 183 | 410,000 |
2015/08/13 | 206 | 206 | 199 | 199 | 209,000 |
2015/08/12 | 226 | 226 | 198 | 209 | 432,000 |
2015/08/11 | 226 | 230 | 222 | 225 | 188,000 |
2015/08/10 | 223 | 236 | 221 | 232 | 284,000 |
2015/08/07 | 247 | 255 | 242 | 255 | 173,000 |
2015/08/06 | 257 | 272 | 248 | 248 | 893,000 |
2015/08/05 | 226 | 250 | 224 | 247 | 480,000 |
2015/08/04 | 229 | 240 | 226 | 226 | 407,000 |
2015/08/03 | 229 | 235 | 223 | 229 | 684,000 |
2015/07/31 | 222 | 227 | 220 | 225 | 159,000 |
2015/07/30 | 216 | 223 | 216 | 222 | 71,000 |
2015/07/29 | 215 | 217 | 215 | 216 | 19,000 |
2015/07/28 | 212 | 216 | 211 | 215 | 36,000 |
2015/07/27 | 218 | 223 | 218 | 219 | 39,000 |
2015/07/24 | 221 | 222 | 218 | 222 | 11,000 |
2015/07/23 | 212 | 235 | 212 | 223 | 316,000 |
2015/07/22 | 200 | 215 | 200 | 215 | 46,000 |
2015/07/21 | 207 | 207 | 203 | 203 | 37,000 |
2015/07/16 | 209 | 209 | 209 | 209 | 4,000 |
2015/07/15 | 210 | 210 | 206 | 206 | 17,000 |
2015/07/14 | 206 | 208 | 204 | 208 | 26,000 |
2015/07/13 | 207 | 207 | 203 | 203 | 2,000 |
2015/07/10 | 196 | 204 | 196 | 204 | 18,000 |
2015/07/09 | 201 | 201 | 192 | 197 | 53,000 |
2015/07/08 | 205 | 205 | 201 | 201 | 38,000 |
2015/07/07 | 206 | 207 | 203 | 207 | 15,000 |
2015/07/06 | 210 | 210 | 204 | 207 | 6,000 |
2015/07/03 | 210 | 210 | 208 | 210 | 7,000 |
2015/07/02 | 210 | 211 | 210 | 211 | 3,000 |
2015/07/01 | 207 | 208 | 205 | 207 | 10,000 |
2015/06/30 | 211 | 211 | 204 | 207 | 15,000 |
2015/06/29 | 205 | 220 | 203 | 205 | 53,000 |
2015/06/26 | 214 | 220 | 212 | 215 | 32,000 |
2015/06/25 | 217 | 217 | 213 | 214 | 11,000 |
2015/06/24 | 216 | 220 | 214 | 218 | 37,000 |
2015/06/23 | 210 | 216 | 208 | 216 | 100,000 |
2015/06/22 | 214 | 214 | 210 | 210 | 22,000 |
2015/06/19 | 213 | 215 | 212 | 215 | 8,000 |
2015/06/18 | 214 | 216 | 213 | 214 | 12,000 |
2015/06/17 | 219 | 219 | 215 | 215 | 27,000 |
2015/06/16 | 217 | 218 | 215 | 218 | 31,000 |
2015/06/15 | 220 | 220 | 219 | 220 | 22,000 |
2015/06/12 | 220 | 221 | 217 | 220 | 39,000 |
2015/06/11 | 220 | 222 | 219 | 219 | 45,000 |
2015/06/10 | 218 | 220 | 216 | 220 | 30,000 |
2015/06/09 | 217 | 219 | 217 | 218 | 19,000 |
2015/06/08 | 215 | 220 | 215 | 220 | 66,000 |
2015/06/05 | 217 | 217 | 215 | 217 | 30,000 |
2015/06/04 | 216 | 218 | 216 | 217 | 24,000 |
2015/06/03 | 214 | 219 | 214 | 216 | 74,000 |
2015/06/02 | 211 | 217 | 211 | 214 | 97,000 |
2015/06/01 | 206 | 211 | 205 | 211 | 25,000 |
2015/05/29 | 208 | 217 | 206 | 206 | 127,000 |
2015/05/28 | 205 | 208 | 200 | 201 | 75,000 |
2015/05/27 | 203 | 208 | 203 | 205 | 24,000 |
2015/05/26 | 207 | 208 | 204 | 204 | 28,000 |
2015/05/25 | 200 | 223 | 197 | 209 | 206,000 |
2015/05/22 | 201 | 209 | 193 | 196 | 142,000 |
2015/05/21 | 212 | 212 | 200 | 200 | 115,000 |
2015/05/20 | 217 | 217 | 212 | 212 | 28,000 |
2015/05/19 | 211 | 213 | 208 | 213 | 11,000 |
2015/05/18 | 210 | 215 | 209 | 209 | 21,000 |
2015/05/15 | 222 | 228 | 206 | 210 | 144,000 |
2015/05/14 | 222 | 226 | 221 | 221 | 37,000 |
2015/05/13 | 217 | 224 | 217 | 224 | 49,000 |
2015/05/12 | 220 | 220 | 217 | 218 | 7,000 |
2015/05/11 | 218 | 223 | 218 | 221 | 19,000 |
2015/05/08 | 220 | 222 | 220 | 221 | 53,000 |
2015/05/07 | 213 | 218 | 209 | 218 | 61,000 |
2015/05/01 | 209 | 220 | 209 | 218 | 107,000 |
2015/04/30 | 215 | 215 | 205 | 215 | 115,000 |
2015/04/28 | 220 | 220 | 214 | 215 | 21,000 |
2015/04/27 | 219 | 224 | 219 | 221 | 48,000 |
2015/04/24 | 214 | 235 | 212 | 220 | 325,000 |
2015/04/23 | 213 | 215 | 212 | 214 | 22,000 |
2015/04/22 | 214 | 214 | 210 | 211 | 24,000 |
2015/04/21 | 212 | 214 | 210 | 212 | 37,000 |
2015/04/20 | 210 | 213 | 210 | 213 | 15,000 |
2015/04/17 | 215 | 220 | 208 | 211 | 69,000 |
2015/04/16 | 215 | 220 | 211 | 217 | 87,000 |
2015/04/15 | 210 | 214 | 207 | 210 | 38,000 |
2015/04/14 | 210 | 210 | 210 | 210 | 21,000 |
2015/04/13 | 207 | 215 | 201 | 211 | 82,000 |
2015/04/10 | 213 | 213 | 202 | 207 | 62,000 |
2015/04/09 | 210 | 214 | 205 | 212 | 55,000 |
2015/04/08 | 215 | 219 | 204 | 214 | 167,000 |
2015/04/07 | 188 | 226 | 187 | 212 | 908,000 |
2015/04/06 | 188 | 188 | 187 | 188 | 5,000 |
2015/04/03 | 189 | 189 | 188 | 188 | 6,000 |
2015/04/02 | 193 | 193 | 190 | 191 | 5,000 |
2015/04/01 | 191 | 191 | 186 | 190 | 50,000 |
2015/03/31 | 188 | 193 | 185 | 193 | 25,000 |
2015/03/30 | 183 | 187 | 182 | 187 | 28,000 |
2015/03/27 | 188 | 188 | 184 | 185 | 11,000 |
2015/03/26 | 187 | 187 | 183 | 187 | 43,000 |
2015/03/25 | 192 | 193 | 187 | 187 | 139,000 |
2015/03/24 | 197 | 198 | 196 | 196 | 35,000 |
2015/03/23 | 198 | 200 | 198 | 200 | 50,000 |
2015/03/20 | 196 | 200 | 195 | 200 | 79,000 |
2015/03/19 | 198 | 198 | 194 | 198 | 70,000 |
2015/03/18 | 194 | 202 | 192 | 198 | 263,000 |
2015/03/17 | 196 | 197 | 192 | 194 | 191,000 |
2015/03/16 | 192 | 198 | 192 | 198 | 152,000 |
2015/03/13 | 196 | 196 | 191 | 195 | 42,000 |
2015/03/12 | 192 | 199 | 192 | 194 | 36,000 |
2015/03/11 | 189 | 192 | 187 | 192 | 29,000 |
2015/03/10 | 195 | 196 | 193 | 194 | 33,000 |
2015/03/09 | 198 | 205 | 195 | 196 | 64,000 |
2015/03/06 | 201 | 209 | 195 | 197 | 202,000 |
2015/03/05 | 191 | 198 | 191 | 198 | 107,000 |
2015/03/04 | 190 | 193 | 188 | 193 | 79,000 |
2015/03/03 | 193 | 193 | 188 | 192 | 38,000 |
2015/03/02 | 191 | 194 | 185 | 193 | 129,000 |
2015/02/27 | 191 | 194 | 186 | 193 | 159,000 |
2015/02/26 | 192 | 192 | 187 | 191 | 50,000 |
2015/02/25 | 191 | 193 | 189 | 192 | 67,000 |
2015/02/24 | 193 | 193 | 185 | 187 | 91,000 |
2015/02/23 | 184 | 206 | 179 | 192 | 477,000 |
2015/02/20 | 185 | 186 | 181 | 183 | 182,000 |
2015/02/19 | 186 | 187 | 177 | 184 | 413,000 |
2015/02/18 | 173 | 174 | 170 | 174 | 72,000 |
2015/02/17 | 165 | 171 | 163 | 171 | 138,000 |
2015/02/16 | 165 | 166 | 163 | 165 | 93,000 |
2015/02/13 | 167 | 167 | 161 | 163 | 169,000 |
2015/02/12 | 169 | 171 | 163 | 165 | 273,000 |
2015/02/10 | 172 | 189 | 164 | 166 | 1,754,000 |
2015/02/09 | 163 | 163 | 159 | 162 | 116,000 |
2015/02/06 | 172 | 172 | 162 | 162 | 203,000 |
2015/02/05 | 168 | 177 | 162 | 171 | 429,000 |
2015/02/04 | 154 | 175 | 154 | 163 | 680,000 |
2015/02/03 | 159 | 159 | 150 | 151 | 88,000 |
2015/02/02 | 156 | 159 | 155 | 157 | 71,000 |
2015/01/30 | 151 | 155 | 151 | 154 | 55,000 |
2015/01/29 | 152 | 153 | 151 | 152 | 48,000 |
2015/01/28 | 150 | 158 | 150 | 151 | 185,000 |
2015/01/27 | 151 | 151 | 150 | 151 | 73,000 |
2015/01/26 | 149 | 150 | 146 | 150 | 41,000 |
2015/01/23 | 147 | 149 | 147 | 149 | 21,000 |
2015/01/22 | 149 | 150 | 147 | 147 | 93,000 |
2015/01/21 | 145 | 148 | 144 | 148 | 58,000 |
2015/01/20 | 145 | 147 | 143 | 145 | 24,000 |
2015/01/19 | 142 | 145 | 142 | 144 | 12,000 |
2015/01/16 | 143 | 143 | 141 | 141 | 23,000 |
2015/01/15 | 143 | 146 | 143 | 144 | 30,000 |
2015/01/14 | 147 | 147 | 144 | 144 | 6,000 |
2015/01/13 | 145 | 146 | 143 | 145 | 14,000 |
2015/01/09 | 147 | 147 | 145 | 145 | 38,000 |
2015/01/08 | 145 | 148 | 143 | 147 | 31,000 |
2015/01/07 | 143 | 148 | 143 | 145 | 20,000 |
2015/01/06 | 145 | 145 | 142 | 143 | 28,000 |
2015/01/05 | 145 | 146 | 145 | 146 | 11,000 |