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
2020/12/30 1,278 1,510 1,278 1,458 213,900
2020/12/29 1,018 1,330 961 1,221 134,300
2020/12/28 943 1,078 943 1,078 56,700
2020/12/25 935 939 920 928 2,600
2020/12/24 905 931 905 931 21,600
2020/12/23 919 919 895 895 19,000
2020/12/22 931 969 895 919 12,900
2020/12/21 980 980 930 930 8,700
2020/12/18 985 986 929 980 17,600
2020/12/17 999 1,028 983 995 17,200
2020/12/16 1,050 1,079 1,004 1,020 12,200
2020/12/15 1,034 1,120 1,005 1,041 29,900
2020/12/14 1,041 1,099 1,011 1,038 35,600
2020/12/11 1,110 1,133 1,038 1,087 51,500
2020/12/10 970 1,105 958 1,105 47,700
2020/12/09 1,025 1,039 951 955 18,100
2020/12/08 1,011 1,076 999 1,012 20,800
2020/12/07 1,025 1,025 980 1,018 41,400
2020/12/04 1,100 1,122 1,022 1,045 65,400
2020/12/03 1,149 1,293 1,102 1,134 174,000
2020/12/02 1,210 1,233 1,036 1,089 238,000
2020/12/01 1,200 1,300 1,150 1,300 104,600
2020/11/30 860 1,000 860 1,000 50,900
2020/11/27 769 871 759 850 40,400
2020/11/26 751 762 742 758 2,600
2020/11/25 741 750 731 742 700
2020/11/24 725 726 720 720 1,100
2020/11/20 723 723 722 723 600
2020/11/18 723 723 723 723 100
2020/11/17 723 723 723 723 500
2020/11/16 728 728 728 728 100
2020/11/13 757 757 725 725 5,800
2020/11/12 760 761 732 733 2,700
2020/11/11 735 736 730 730 1,500
2020/11/10 735 736 735 735 1,300
2020/11/06 740 740 731 731 200
2020/11/04 761 761 745 745 1,000
2020/11/02 744 760 744 760 900
2020/10/30 767 781 751 759 6,400
2020/10/29 730 744 729 744 4,300
2020/10/28 731 731 731 731 400
2020/10/27 731 745 731 731 1,400
2020/10/26 730 735 728 731 2,800
2020/10/23 728 729 715 715 3,000
2020/10/22 712 725 712 724 700
2020/10/21 711 723 711 711 2,100
2020/10/16 715 722 710 722 3,400
2020/10/15 716 716 716 716 200
2020/10/14 723 723 716 716 200
2020/10/13 721 722 710 722 2,200
2020/10/12 712 714 702 714 4,000
2020/10/09 710 710 703 704 900
2020/10/08 713 713 710 710 800
2020/10/07 710 710 710 710 200
2020/10/02 718 718 705 709 1,500
2020/09/30 738 738 718 718 800
2020/09/28 718 718 708 708 500
2020/09/25 701 718 701 705 1,100
2020/09/23 726 726 701 701 1,800
2020/09/18 701 712 701 712 700
2020/09/17 692 701 692 701 700
2020/09/16 700 709 697 697 2,100
2020/09/14 704 705 697 697 900
2020/09/11 720 720 710 710 2,300
2020/09/10 696 696 696 696 100
2020/09/09 681 699 681 699 200
2020/09/08 685 686 680 680 3,000
2020/09/07 682 686 682 685 800
2020/09/04 689 689 689 689 200
2020/09/03 683 693 682 693 6,500
2020/09/02 694 700 685 685 2,000
2020/09/01 684 684 676 676 1,900
2020/08/31 689 689 679 684 1,700
2020/08/28 683 683 663 680 3,300
2020/08/27 693 693 674 674 800
2020/08/26 690 693 663 693 1,400
2020/08/25 700 700 690 690 2,100
2020/08/24 700 700 700 700 300
2020/08/21 700 700 700 700 300
2020/08/20 699 700 699 700 4,900
2020/08/19 700 700 692 692 3,300
2020/08/17 699 700 695 700 600
2020/08/14 689 689 689 689 200
2020/08/13 689 689 689 689 100
2020/08/12 698 698 685 689 1,100
2020/08/11 679 679 669 669 300
2020/08/05 678 678 678 678 100
2020/08/04 678 678 678 678 100
2020/08/03 675 675 668 668 700
2020/07/31 680 680 652 659 1,700
2020/07/30 685 690 685 690 200
2020/07/29 690 690 680 685 600
2020/07/28 710 710 695 700 2,800
2020/07/27 720 734 710 710 700
2020/07/22 720 734 720 733 1,200
2020/07/17 728 728 720 720 300
2020/07/15 734 734 734 734 100
2020/07/13 715 715 715 715 100
2020/07/09 729 729 729 729 100
2020/07/08 720 720 720 720 100
2020/07/07 713 719 712 712 1,800
2020/07/06 711 744 711 740 1,700
2020/07/03 712 712 710 710 1,200
2020/07/02 711 712 711 711 1,500
2020/07/01 749 749 729 730 900
2020/06/30 764 777 721 740 4,400
2020/06/29 701 720 700 720 1,400
2020/06/26 738 738 720 736 1,800
2020/06/25 731 759 731 759 1,400
2020/06/24 750 750 750 750 200
2020/06/23 755 755 755 755 100
2020/06/22 733 750 719 750 1,400
2020/06/19 718 730 714 714 900
2020/06/18 727 730 717 717 1,200
2020/06/17 727 727 711 711 300
2020/06/16 725 725 709 709 300
2020/06/15 721 722 701 701 1,600
2020/06/12 720 721 705 721 1,100
2020/06/11 740 763 720 752 3,900
2020/06/10 739 740 739 740 300
2020/06/08 749 760 749 760 700
2020/06/05 750 750 749 749 400
2020/06/04 738 738 730 730 200
2020/06/03 718 744 718 738 2,800
2020/06/02 717 717 703 705 800
2020/06/01 713 715 702 702 500
2020/05/29 699 714 699 713 1,500
2020/05/28 699 700 682 690 1,600
2020/05/27 698 698 698 698 200
2020/05/26 690 695 684 688 1,300
2020/05/25 686 690 682 690 1,500
2020/05/22 679 680 678 680 900
2020/05/21 677 678 677 678 300
2020/05/20 685 685 674 679 600
2020/05/19 670 680 670 680 500
2020/05/18 660 665 655 665 900
2020/05/15 659 659 657 658 6,000
2020/05/14 645 650 641 650 1,200
2020/05/13 642 643 642 643 1,400
2020/05/12 649 660 647 660 1,600
2020/05/11 627 659 620 657 1,600
2020/05/08 628 628 614 627 1,000
2020/05/07 597 608 597 605 6,900
2020/05/01 617 628 617 627 1,100
2020/04/30 645 645 617 617 1,400
2020/04/27 620 620 614 615 400
2020/04/23 610 620 610 620 500
2020/04/22 618 618 617 617 1,900
2020/04/20 610 623 609 623 2,500
2020/04/17 639 640 639 640 1,200
2020/04/16 637 638 637 638 800
2020/04/15 639 639 638 639 600
2020/04/13 632 632 632 632 100
2020/04/10 632 632 632 632 200
2020/04/09 612 630 612 630 1,600
2020/04/08 600 617 597 617 300
2020/04/07 585 603 585 603 4,800
2020/04/06 571 584 565 584 1,100
2020/04/03 590 590 590 590 1,200
2020/04/02 590 590 590 590 300
2020/04/01 618 618 580 588 3,900
2020/03/31 620 620 620 620 200
2020/03/30 613 617 591 610 1,000
2020/03/27 590 619 590 619 1,000
2020/03/26 600 600 587 587 1,500
2020/03/25 597 623 597 618 700
2020/03/24 552 580 552 576 800
2020/03/23 569 569 550 550 300
2020/03/19 590 590 569 569 200
2020/03/18 593 593 593 593 700
2020/03/17 550 553 540 553 3,800
2020/03/16 547 563 546 550 13,400
2020/03/13 600 600 543 577 9,000
2020/03/12 695 695 640 640 5,100
2020/03/11 696 701 685 685 1,200
2020/03/10 652 695 650 685 7,300
2020/03/09 721 721 702 702 1,000
2020/03/06 806 806 758 758 2,200
2020/03/04 807 819 807 809 400
2020/03/03 833 833 815 815 500
2020/03/02 810 831 810 818 900
2020/02/28 813 820 809 809 2,700
2020/02/27 861 862 842 843 1,500
2020/02/26 862 863 850 860 900
2020/02/25 886 889 835 863 12,200
2020/02/21 901 901 901 901 300
2020/02/19 904 904 901 902 600
2020/02/18 920 920 890 901 4,400
2020/02/17 914 914 914 914 600
2020/02/14 925 925 925 925 100
2020/02/13 935 935 935 935 500
2020/02/12 922 928 922 928 700
2020/02/10 938 938 923 923 300
2020/02/07 931 935 921 923 2,200
2020/02/06 950 952 950 950 500
2020/02/05 940 944 940 944 300
2020/02/04 925 925 925 925 100
2020/02/03 930 930 925 925 1,600
2020/01/31 946 947 938 939 1,000
2020/01/30 964 964 934 934 1,300
2020/01/29 937 945 937 945 500
2020/01/28 950 952 943 952 900
2020/01/27 966 966 956 956 800
2020/01/24 966 966 966 966 1,800
2020/01/23 969 969 966 966 300
2020/01/22 971 971 971 971 200
2020/01/21 980 980 971 971 3,100
2020/01/20 987 987 971 971 2,300
2020/01/17 964 987 963 987 500
2020/01/16 978 978 964 964 200
2020/01/15 948 985 948 958 4,700
2020/01/14 946 955 946 948 2,700
2020/01/10 950 950 947 950 400
2020/01/09 931 950 931 950 2,700
2020/01/08 930 939 930 939 200
2020/01/07 927 930 926 926 500
2020/01/06 941 941 925 927 1,700

このページの先頭へ