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
2022/12/30 885 895 885 893 900
2022/12/29 853 855 853 855 300
2022/12/28 858 858 851 853 6,900
2022/12/27 873 873 872 873 9,400
2022/12/26 876 876 873 873 1,100
2022/12/23 875 905 875 876 22,600
2022/12/22 888 891 873 890 3,100
2022/12/21 873 888 873 888 400
2022/12/20 906 907 885 888 2,400
2022/12/19 902 906 902 906 300
2022/12/16 902 902 902 902 100
2022/12/15 902 902 902 902 300
2022/12/14 902 902 902 902 300
2022/12/13 905 907 905 906 17,100
2022/12/12 905 906 905 906 400
2022/12/09 916 920 916 920 200
2022/12/08 923 923 916 916 300
2022/12/07 939 946 931 931 500
2022/12/06 933 936 924 924 1,600
2022/12/05 925 933 925 933 200
2022/12/02 933 933 933 933 100
2022/12/01 933 933 933 933 300
2022/11/30 933 954 930 948 1,200
2022/11/29 952 963 948 948 300
2022/11/28 947 957 947 952 1,600
2022/11/25 945 960 940 960 500
2022/11/24 920 960 920 960 1,600
2022/11/22 921 950 921 950 1,800
2022/11/21 940 940 925 935 800
2022/11/18 927 979 927 955 20,900
2022/11/17 906 936 906 927 800
2022/11/16 906 913 906 906 300
2022/11/15 913 914 913 914 200
2022/11/14 913 928 913 928 800
2022/11/11 925 925 903 925 2,300
2022/11/10 904 925 904 925 400
2022/11/09 898 898 898 898 100
2022/11/08 901 908 899 899 500
2022/11/07 891 921 891 906 4,700
2022/11/04 895 899 895 895 900
2022/11/02 910 910 906 907 300
2022/11/01 912 925 912 925 800
2022/10/31 912 912 912 912 500
2022/10/28 882 882 882 882 100
2022/10/27 891 891 891 891 200
2022/10/26 883 890 883 890 200
2022/10/25 890 890 890 890 300
2022/10/24 900 900 887 890 6,700
2022/10/19 939 942 900 900 700
2022/10/17 890 897 890 897 400
2022/10/14 946 946 935 935 600
2022/10/13 900 915 900 901 1,400
2022/10/12 886 905 886 892 500
2022/10/11 893 905 876 876 1,800
2022/10/07 870 870 861 863 300
2022/10/06 878 880 878 880 200
2022/10/05 887 888 868 868 1,000
2022/10/04 872 872 872 872 100
2022/10/03 919 921 846 865 21,100
2022/09/30 910 910 844 844 3,600
2022/09/29 951 951 850 880 4,700
2022/09/28 906 906 906 906 300
2022/09/26 932 932 932 932 500
2022/09/22 948 948 918 918 5,400
2022/09/21 950 950 911 948 4,700
2022/09/20 961 961 958 958 1,200
2022/09/16 972 972 962 962 700
2022/09/14 960 998 960 988 2,400
2022/09/13 977 988 974 975 1,300
2022/09/12 933 984 933 959 4,700
2022/09/09 905 933 896 933 2,200
2022/09/08 900 949 891 948 7,000
2022/09/07 919 925 888 897 2,900
2022/09/06 935 935 888 889 4,200
2022/09/05 916 939 890 939 2,900
2022/09/02 904 1,057 904 922 56,400
2022/09/01 882 907 882 907 400
2022/08/31 895 915 878 888 7,200
2022/08/30 880 880 880 880 100
2022/08/29 876 876 876 876 300
2022/08/25 871 880 871 880 500
2022/08/24 868 868 868 868 600
2022/08/23 866 881 866 868 800
2022/08/22 881 881 881 881 200
2022/08/19 887 887 866 881 1,200
2022/08/17 898 898 888 888 300
2022/08/16 900 900 900 900 100
2022/08/15 900 900 900 900 100
2022/08/12 882 900 877 900 300
2022/08/10 896 896 877 877 700
2022/08/04 875 896 875 896 1,900
2022/08/03 901 901 890 890 400
2022/08/02 906 906 906 906 300
2022/08/01 906 906 906 906 100
2022/07/29 902 905 902 905 1,100
2022/07/28 875 887 875 887 1,100
2022/07/27 873 873 873 873 200
2022/07/25 876 877 873 877 700
2022/07/22 893 893 877 877 1,500
2022/07/21 876 888 876 878 2,000
2022/07/20 899 899 880 880 2,000
2022/07/19 901 901 884 884 1,800
2022/07/15 910 922 907 912 4,200
2022/07/14 989 989 908 908 11,000
2022/07/13 1,030 1,079 880 989 144,900
2022/07/12 916 1,066 915 1,000 46,500
2022/07/11 870 918 870 916 7,000
2022/07/07 825 825 825 825 100
2022/07/06 823 824 823 824 400
2022/07/05 820 823 820 823 200
2022/07/04 820 820 820 820 400
2022/07/01 831 831 823 828 1,200
2022/06/30 880 880 843 853 1,300
2022/06/29 820 820 820 820 100
2022/06/24 826 826 826 826 500
2022/06/22 826 826 826 826 100
2022/06/20 821 836 821 836 500
2022/06/17 834 834 819 825 2,900
2022/06/14 841 841 840 840 700
2022/06/13 850 850 850 850 200
2022/06/08 865 865 865 865 200
2022/06/03 845 845 834 840 4,000
2022/06/02 860 860 860 860 200
2022/05/31 865 865 865 865 100
2022/05/30 870 870 866 866 300
2022/05/27 845 845 840 840 600
2022/05/26 850 850 850 850 300
2022/05/24 845 855 843 855 1,300
2022/05/23 835 835 835 835 300
2022/05/18 834 834 834 834 100
2022/05/17 849 854 849 854 500
2022/05/13 849 849 849 849 100
2022/05/09 849 849 849 849 4,400
2022/05/06 849 849 849 849 100
2022/05/02 838 838 828 828 400
2022/04/28 853 853 838 838 300
2022/04/19 859 859 859 859 100
2022/04/13 829 834 824 829 600
2022/04/12 829 829 829 829 200
2022/04/11 862 862 837 840 600
2022/04/07 862 862 862 862 200
2022/04/06 849 850 849 850 15,500
2022/04/05 847 875 847 849 900
2022/04/04 856 862 856 862 1,500
2022/04/01 863 863 856 862 300
2022/03/31 863 863 863 863 200
2022/03/29 857 864 857 863 1,000
2022/03/28 857 857 857 857 500
2022/03/25 850 850 850 850 300
2022/03/24 851 860 851 860 600
2022/03/23 824 856 824 850 2,700
2022/03/22 822 822 822 822 100
2022/03/18 820 835 820 823 400
2022/03/17 835 835 835 835 100
2022/03/16 828 873 828 835 1,100
2022/03/15 828 828 827 828 300
2022/03/14 808 808 808 808 100
2022/03/11 813 813 787 801 800
2022/03/10 822 828 822 828 300
2022/03/09 816 825 815 815 400
2022/03/08 860 860 812 812 1,500
2022/03/07 851 855 850 850 800
2022/03/03 878 878 863 863 1,100
2022/03/01 880 880 866 876 400
2022/02/28 886 886 860 860 7,000
2022/02/25 888 888 858 858 200
2022/02/24 846 846 846 846 2,800
2022/02/22 865 865 843 846 5,300
2022/02/21 914 914 880 880 600
2022/02/18 884 884 884 884 100
2022/02/16 881 899 881 899 600
2022/02/15 886 886 882 882 700
2022/02/14 900 901 880 901 500
2022/02/10 901 901 901 901 200
2022/02/09 884 925 884 925 900
2022/02/08 905 905 888 888 300
2022/02/07 910 910 900 900 200
2022/02/04 888 889 888 889 200
2022/02/03 896 896 896 896 100
2022/02/02 913 913 899 899 200
2022/02/01 891 895 891 895 300
2022/01/31 910 911 887 899 1,000
2022/01/27 901 902 880 880 3,500
2022/01/26 909 915 900 915 3,900
2022/01/25 902 903 902 903 2,200
2022/01/24 935 935 901 901 2,500
2022/01/21 944 944 920 920 1,200
2022/01/20 926 945 925 945 600
2022/01/19 917 929 915 929 1,800
2022/01/18 919 919 918 918 400
2022/01/17 918 918 918 918 800
2022/01/14 918 929 918 918 5,300
2022/01/13 951 951 943 943 400
2022/01/12 956 961 946 960 3,400
2022/01/11 995 995 972 980 1,100
2022/01/07 966 966 965 965 200
2022/01/06 987 987 971 971 1,500
2022/01/05 999 999 999 999 100
2022/01/04 986 1,010 975 1,001 2,100

このページの先頭へ