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
2021/12/30 971 988 971 988 700
2021/12/29 975 977 971 971 800
2021/12/28 955 955 935 947 2,700
2021/12/27 967 968 943 955 1,900
2021/12/24 971 971 967 967 600
2021/12/23 981 1,011 971 974 6,500
2021/12/22 935 985 935 981 8,900
2021/12/21 967 967 935 935 2,500
2021/12/20 967 967 967 967 1,800
2021/12/17 967 967 967 967 100
2021/12/16 961 973 950 971 14,000
2021/12/15 939 956 933 956 4,900
2021/12/14 950 951 935 951 5,300
2021/12/13 964 974 964 967 8,200
2021/12/10 953 964 953 964 1,400
2021/12/09 940 958 940 958 1,200
2021/12/08 954 955 948 955 1,200
2021/12/07 916 955 916 955 5,400
2021/12/06 930 931 930 931 11,800
2021/12/03 923 938 923 938 5,600
2021/12/02 921 925 911 924 3,200
2021/12/01 926 930 920 927 4,800
2021/11/30 927 944 925 925 3,400
2021/11/29 938 939 923 923 1,300
2021/11/26 938 945 937 942 2,200
2021/11/25 935 945 934 945 3,100
2021/11/22 925 945 915 934 3,900
2021/11/18 932 932 915 920 9,900
2021/11/17 934 934 934 934 1,000
2021/11/16 938 945 934 945 600
2021/11/15 937 945 932 932 1,000
2021/11/12 932 932 932 932 4,800
2021/11/11 950 950 939 939 400
2021/11/10 950 950 950 950 20,000
2021/11/09 950 955 950 955 15,400
2021/11/08 953 955 953 955 200
2021/11/05 942 951 942 951 10,800
2021/11/04 953 953 953 953 100
2021/11/02 950 950 945 950 2,000
2021/11/01 945 945 941 941 500
2021/10/29 945 949 945 945 2,000
2021/10/28 940 950 940 946 700
2021/10/27 934 936 934 936 1,000
2021/10/26 928 945 925 942 4,700
2021/10/25 928 932 928 932 1,000
2021/10/21 939 941 939 941 200
2021/10/20 933 937 933 937 800
2021/10/19 945 946 945 946 200
2021/10/18 943 947 942 947 1,500
2021/10/15 935 943 935 942 2,200
2021/10/14 933 937 933 933 1,300
2021/10/13 933 933 933 933 100
2021/10/12 940 940 940 940 1,000
2021/10/11 936 940 935 940 1,700
2021/10/08 945 945 945 945 400
2021/10/06 933 934 933 933 2,500
2021/10/05 945 945 940 940 6,700
2021/10/04 945 958 945 950 1,700
2021/10/01 951 951 946 946 2,900
2021/09/30 959 959 952 952 500
2021/09/29 952 959 952 959 300
2021/09/28 953 953 952 952 600
2021/09/27 952 952 947 949 900
2021/09/24 956 956 946 952 2,500
2021/09/21 960 960 941 956 2,700
2021/09/17 961 975 961 961 1,300
2021/09/16 965 967 960 960 5,600
2021/09/15 968 973 957 965 7,000
2021/09/14 979 980 968 973 4,700
2021/09/13 970 974 969 974 1,300
2021/09/10 973 975 969 970 1,800
2021/09/09 972 976 970 970 1,400
2021/09/08 980 980 976 976 500
2021/09/07 979 980 975 975 3,300
2021/09/06 968 992 968 992 4,200
2021/09/03 971 971 971 971 300
2021/09/01 965 973 965 973 300
2021/08/31 978 980 970 970 900
2021/08/30 966 966 962 963 600
2021/08/27 963 963 951 951 600
2021/08/26 951 952 951 952 200
2021/08/25 955 955 951 951 400
2021/08/24 953 954 948 950 2,400
2021/08/23 964 966 959 959 1,100
2021/08/20 950 950 950 950 800
2021/08/19 950 952 950 950 4,300
2021/08/18 950 951 950 950 1,900
2021/08/17 954 965 950 953 10,600
2021/08/16 990 990 990 990 1,000
2021/08/13 987 992 951 992 11,300
2021/08/12 971 997 971 997 4,700
2021/08/11 988 988 957 960 1,400
2021/08/10 1,005 1,005 973 973 5,300
2021/08/06 1,000 1,019 1,000 1,007 1,400
2021/08/05 1,019 1,019 1,000 1,000 1,900
2021/08/03 990 1,000 990 1,000 600
2021/08/02 1,008 1,009 993 993 1,000
2021/07/30 1,009 1,009 999 999 500
2021/07/29 1,000 1,000 1,000 1,000 100
2021/07/28 998 1,000 998 1,000 2,800
2021/07/27 986 994 986 994 400
2021/07/26 992 992 984 984 2,800
2021/07/21 986 990 984 985 5,100
2021/07/20 991 991 982 983 2,400
2021/07/19 993 993 992 992 1,600
2021/07/16 992 995 991 995 3,200
2021/07/15 993 993 991 991 2,600
2021/07/14 994 994 993 993 1,800
2021/07/13 994 998 993 998 5,300
2021/07/12 999 999 990 993 1,500
2021/07/09 983 996 982 996 1,400
2021/07/08 982 1,006 982 987 1,600
2021/07/07 988 988 983 983 3,300
2021/07/06 989 1,011 988 988 4,800
2021/07/05 988 992 988 991 700
2021/07/02 1,003 1,003 987 987 3,400
2021/07/01 994 1,009 994 1,000 1,800
2021/06/30 992 1,000 991 993 32,300
2021/06/29 981 1,008 981 1,000 1,400
2021/06/28 989 998 980 998 4,000
2021/06/25 990 990 990 990 500
2021/06/24 983 985 983 985 900
2021/06/23 999 1,000 979 982 2,100
2021/06/22 993 995 981 995 600
2021/06/21 985 997 978 978 1,600
2021/06/18 996 1,009 988 988 2,600
2021/06/17 1,012 1,013 976 994 72,900
2021/06/16 1,012 1,027 1,012 1,027 3,200
2021/06/14 1,016 1,018 1,011 1,012 2,900
2021/06/11 1,030 1,030 1,009 1,030 1,600
2021/06/10 1,015 1,027 1,010 1,027 5,800
2021/06/09 1,004 1,019 1,004 1,019 700
2021/06/08 1,002 1,013 1,002 1,003 800
2021/06/07 1,015 1,015 1,005 1,005 1,900
2021/06/04 1,015 1,015 1,004 1,009 3,700
2021/06/03 1,022 1,043 1,007 1,007 4,800
2021/06/02 1,009 1,025 1,002 1,023 2,900
2021/06/01 1,014 1,014 1,014 1,014 200
2021/05/31 1,001 1,008 1,000 1,001 2,600
2021/05/28 999 1,020 999 1,001 2,300
2021/05/27 1,007 1,015 994 1,000 1,600
2021/05/26 1,012 1,016 998 1,016 1,000
2021/05/25 990 1,015 990 997 4,700
2021/05/24 1,014 1,025 980 995 6,500
2021/05/21 1,029 1,052 1,000 1,010 5,900
2021/05/20 1,020 1,042 1,014 1,037 3,500
2021/05/19 998 1,023 990 1,016 1,700
2021/05/18 1,000 1,000 975 998 3,200
2021/05/17 1,025 1,028 983 995 11,600
2021/05/14 1,044 1,053 1,020 1,023 7,500
2021/05/13 1,110 1,110 1,012 1,022 11,400
2021/05/12 1,132 1,132 1,110 1,110 1,700
2021/05/11 1,168 1,168 1,118 1,132 4,400
2021/05/10 1,130 1,147 1,125 1,147 2,100
2021/05/07 1,139 1,139 1,118 1,118 4,700
2021/05/06 1,130 1,135 1,115 1,121 30,700
2021/04/30 1,177 1,177 1,100 1,114 6,000
2021/04/28 1,169 1,191 1,164 1,164 4,000
2021/04/27 1,180 1,180 1,162 1,175 1,400
2021/04/26 1,218 1,218 1,169 1,169 3,000
2021/04/23 1,151 1,233 1,133 1,218 5,900
2021/04/22 1,121 1,168 1,121 1,161 2,500
2021/04/21 1,129 1,129 1,105 1,117 5,400
2021/04/20 1,131 1,145 1,131 1,145 800
2021/04/19 1,152 1,152 1,127 1,138 2,200
2021/04/16 1,156 1,168 1,156 1,156 2,900
2021/04/15 1,197 1,197 1,156 1,156 2,300
2021/04/14 1,191 1,205 1,191 1,205 1,200
2021/04/13 1,206 1,213 1,187 1,208 1,800
2021/04/12 1,214 1,222 1,205 1,213 2,300
2021/04/09 1,205 1,214 1,187 1,210 2,700
2021/04/08 1,199 1,212 1,182 1,205 1,400
2021/04/07 1,163 1,199 1,163 1,199 1,600
2021/04/06 1,167 1,229 1,159 1,211 3,400
2021/04/05 1,150 1,150 1,112 1,148 1,100
2021/04/02 1,168 1,177 1,113 1,150 2,700
2021/04/01 1,150 1,180 1,145 1,178 1,500
2021/03/31 1,170 1,170 1,140 1,145 700
2021/03/30 1,187 1,200 1,120 1,140 4,600
2021/03/29 1,169 1,177 1,128 1,128 3,100
2021/03/26 1,120 1,144 1,120 1,139 2,600
2021/03/25 1,160 1,160 1,100 1,102 5,500
2021/03/24 1,206 1,206 1,159 1,160 2,900
2021/03/23 1,237 1,238 1,215 1,215 1,400
2021/03/22 1,242 1,243 1,208 1,208 2,200
2021/03/19 1,239 1,242 1,216 1,227 2,700
2021/03/18 1,225 1,249 1,206 1,210 5,500
2021/03/17 1,264 1,274 1,213 1,231 13,100
2021/03/16 1,377 1,377 1,256 1,257 18,100
2021/03/15 1,316 1,438 1,290 1,394 32,900
2021/03/12 1,117 1,255 1,117 1,255 8,500
2021/03/11 1,049 1,161 1,042 1,124 7,700
2021/03/10 1,052 1,052 1,031 1,050 5,300
2021/03/09 1,033 1,033 1,018 1,022 2,900
2021/03/08 1,050 1,067 1,015 1,033 6,600
2021/03/05 1,035 1,043 1,012 1,031 2,100
2021/03/04 1,063 1,064 1,023 1,052 4,400
2021/03/03 1,125 1,125 1,047 1,061 5,000
2021/03/02 1,120 1,126 1,105 1,124 1,900
2021/03/01 1,125 1,150 1,100 1,118 2,900
2021/02/26 1,134 1,160 1,123 1,127 4,800
2021/02/25 1,153 1,187 1,131 1,186 5,500
2021/02/24 1,190 1,205 1,100 1,136 6,100
2021/02/22 1,215 1,215 1,160 1,160 6,800
2021/02/19 1,200 1,246 1,200 1,244 1,300
2021/02/18 1,200 1,266 1,180 1,190 10,700
2021/02/17 1,235 1,236 1,201 1,222 5,400
2021/02/16 1,250 1,264 1,234 1,252 5,400
2021/02/15 1,318 1,318 1,230 1,237 6,700
2021/02/12 1,340 1,345 1,309 1,318 5,300
2021/02/10 1,310 1,338 1,282 1,316 2,400
2021/02/09 1,361 1,388 1,326 1,340 4,100
2021/02/08 1,364 1,378 1,337 1,361 4,200
2021/02/05 1,271 1,349 1,271 1,334 7,500
2021/02/04 1,308 1,314 1,259 1,262 6,300
2021/02/03 1,367 1,367 1,311 1,338 4,500
2021/02/02 1,354 1,379 1,320 1,337 7,600
2021/02/01 1,373 1,387 1,305 1,351 7,000
2021/01/29 1,511 1,511 1,377 1,407 17,700
2021/01/28 1,563 1,563 1,456 1,481 15,900
2021/01/27 1,439 1,599 1,427 1,569 29,100
2021/01/26 1,370 1,454 1,370 1,439 16,600
2021/01/25 1,397 1,397 1,350 1,381 5,000
2021/01/22 1,404 1,418 1,346 1,397 11,000
2021/01/21 1,405 1,459 1,388 1,404 8,800
2021/01/20 1,432 1,454 1,417 1,435 8,200
2021/01/19 1,479 1,496 1,411 1,433 7,300
2021/01/18 1,450 1,500 1,383 1,479 15,700
2021/01/15 1,526 1,526 1,370 1,370 20,500
2021/01/14 1,572 1,606 1,540 1,557 9,700
2021/01/13 1,588 1,629 1,520 1,612 25,400
2021/01/12 1,512 1,632 1,503 1,619 26,700
2021/01/08 1,580 1,668 1,550 1,550 62,500
2021/01/07 1,729 1,738 1,551 1,600 75,600
2021/01/06 1,580 1,850 1,552 1,696 79,300
2021/01/05 1,507 1,620 1,413 1,607 86,600
2021/01/04 1,598 1,675 1,522 1,627 171,400

このページの先頭へ