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
2023/12/29 1,850 1,876 1,847 1,847 2,700
2023/12/28 1,837 1,861 1,837 1,850 4,300
2023/12/27 1,816 1,837 1,816 1,837 1,900
2023/12/26 1,816 1,837 1,780 1,816 5,500
2023/12/25 1,840 1,840 1,805 1,816 2,900
2023/12/22 1,885 1,906 1,846 1,862 3,300
2023/12/21 1,895 1,901 1,852 1,885 25,200
2023/12/20 1,840 1,918 1,840 1,918 98,700
2023/12/19 1,839 1,872 1,837 1,850 19,600
2023/12/18 1,865 1,869 1,825 1,839 12,600
2023/12/15 1,858 1,873 1,845 1,861 7,300
2023/12/14 1,849 1,877 1,849 1,868 2,900
2023/12/13 1,854 1,880 1,854 1,870 5,900
2023/12/12 1,861 1,884 1,861 1,870 4,500
2023/12/11 1,875 1,875 1,845 1,870 1,900
2023/12/08 1,942 1,962 1,840 1,890 9,200
2023/12/07 1,892 1,917 1,890 1,902 3,300
2023/12/06 1,827 1,969 1,827 1,893 19,300
2023/12/05 1,801 1,841 1,801 1,831 9,700
2023/12/04 1,806 1,806 1,800 1,805 1,300
2023/12/01 1,798 1,817 1,779 1,814 9,600
2023/11/30 1,790 1,790 1,766 1,766 1,900
2023/11/29 1,830 1,830 1,755 1,789 10,800
2023/11/28 1,739 1,839 1,729 1,830 23,400
2023/11/27 1,671 1,738 1,671 1,738 14,800
2023/11/24 1,693 1,697 1,666 1,666 12,800
2023/11/22 1,655 1,693 1,655 1,693 29,800
2023/11/21 1,660 1,666 1,590 1,640 23,900
2023/11/20 1,659 1,687 1,648 1,658 21,800
2023/11/17 1,655 1,655 1,655 1,655 100
2023/11/16 1,690 1,690 1,601 1,660 16,900
2023/11/15 1,689 1,691 1,677 1,691 2,200
2023/11/14 1,690 1,698 1,688 1,688 1,300
2023/11/13 1,694 1,705 1,678 1,690 23,800
2023/11/10 1,710 1,710 1,701 1,701 500
2023/11/09 1,700 1,700 1,700 1,700 2,300
2023/11/08 1,710 1,715 1,705 1,707 4,500
2023/11/07 1,696 1,717 1,696 1,717 1,100
2023/11/06 1,710 1,710 1,695 1,696 4,000
2023/11/02 1,712 1,712 1,700 1,710 1,700
2023/11/01 1,708 1,719 1,708 1,715 8,100
2023/10/31 1,701 1,711 1,696 1,711 5,500
2023/10/30 1,700 1,708 1,690 1,707 4,200
2023/10/27 1,697 1,709 1,693 1,699 6,900
2023/10/26 1,705 1,724 1,697 1,697 10,300
2023/10/25 1,710 1,720 1,705 1,710 7,900
2023/10/24 1,703 1,710 1,699 1,710 2,600
2023/10/23 1,700 1,716 1,700 1,716 12,500
2023/10/20 1,716 1,716 1,700 1,715 5,300
2023/10/19 1,719 1,719 1,701 1,706 11,500
2023/10/18 1,713 1,713 1,700 1,700 600
2023/10/17 1,720 1,721 1,698 1,698 500
2023/10/16 1,671 1,725 1,671 1,711 7,700
2023/10/13 1,620 1,690 1,620 1,671 3,700
2023/10/12 1,647 1,647 1,600 1,626 3,300
2023/10/11 1,649 1,649 1,500 1,647 26,200
2023/10/10 1,650 1,666 1,650 1,650 700
2023/10/06 1,687 1,697 1,660 1,667 15,900
2023/10/05 1,665 1,703 1,665 1,699 10,900
2023/10/04 1,667 1,667 1,644 1,644 7,200
2023/10/03 1,690 1,702 1,650 1,672 33,800
2023/10/02 1,684 1,706 1,684 1,690 5,700
2023/09/29 1,698 1,738 1,683 1,683 13,300
2023/09/28 1,620 1,691 1,619 1,691 43,100
2023/09/27 1,620 1,620 1,610 1,611 9,300
2023/09/26 1,620 1,627 1,612 1,620 5,000
2023/09/25 1,614 1,632 1,614 1,627 2,400
2023/09/22 1,622 1,657 1,600 1,615 17,100
2023/09/21 1,607 1,676 1,605 1,639 6,700
2023/09/20 1,543 1,621 1,543 1,604 5,900
2023/09/19 1,422 1,545 1,400 1,541 17,300
2023/09/15 1,711 1,711 1,472 1,510 45,200
2023/09/14 1,680 1,742 1,680 1,710 28,700
2023/09/13 1,569 1,690 1,569 1,676 25,400
2023/09/12 1,481 1,588 1,461 1,561 16,900
2023/09/11 1,400 1,643 1,400 1,481 100,100
2023/09/08 1,383 1,400 1,351 1,400 10,900
2023/09/07 1,333 1,406 1,333 1,383 7,200
2023/09/06 1,305 1,349 1,305 1,333 10,300
2023/09/05 1,288 1,312 1,288 1,305 5,600
2023/09/04 1,257 1,288 1,255 1,288 7,300
2023/09/01 1,247 1,264 1,247 1,257 1,200
2023/08/31 1,243 1,258 1,243 1,258 7,300
2023/08/30 1,221 1,251 1,218 1,242 8,400
2023/08/29 1,199 1,221 1,199 1,221 33,000
2023/08/28 1,195 1,199 1,181 1,199 4,700
2023/08/25 1,205 1,205 1,190 1,195 3,900
2023/08/24 1,198 1,209 1,197 1,205 9,300
2023/08/23 1,195 1,198 1,190 1,198 4,000
2023/08/22 1,191 1,192 1,190 1,192 900
2023/08/21 1,182 1,199 1,178 1,198 9,000
2023/08/18 1,130 1,160 1,130 1,152 3,900
2023/08/17 1,130 1,130 1,129 1,130 1,900
2023/08/16 1,110 1,130 1,110 1,130 2,000
2023/08/15 1,106 1,110 1,087 1,110 800
2023/08/14 1,099 1,136 1,073 1,114 14,000
2023/08/10 1,060 1,075 995 1,075 4,800
2023/08/09 1,128 1,128 1,100 1,100 1,900
2023/08/08 1,057 1,140 1,057 1,128 18,100
2023/08/07 1,029 1,061 1,017 1,057 2,400
2023/08/02 1,028 1,028 1,010 1,010 400
2023/08/01 1,026 1,039 1,026 1,030 2,000
2023/07/31 1,001 1,021 1,000 1,021 2,300
2023/07/27 1,000 1,000 1,000 1,000 300
2023/07/26 1,001 1,001 1,001 1,001 100
2023/07/25 1,000 1,019 1,000 1,000 2,200
2023/07/24 1,000 1,004 1,000 1,000 1,100
2023/07/21 1,034 1,034 1,001 1,001 700
2023/07/20 1,035 1,035 1,035 1,035 1,500
2023/07/19 1,030 1,035 1,030 1,035 1,100
2023/07/18 1,030 1,030 1,029 1,030 8,300
2023/07/14 1,020 1,029 1,020 1,029 600
2023/07/12 1,020 1,020 1,020 1,020 800
2023/07/11 1,010 1,012 1,005 1,005 1,100
2023/07/07 1,004 1,005 1,003 1,005 2,400
2023/07/06 1,015 1,016 1,015 1,015 1,600
2023/07/05 1,011 1,016 1,011 1,015 300
2023/07/04 1,015 1,016 1,015 1,015 1,200
2023/07/03 1,015 1,017 1,006 1,015 2,300
2023/06/30 1,035 1,035 993 1,020 3,300
2023/06/29 995 1,025 980 993 3,900
2023/06/28 1,001 1,008 1,001 1,008 800
2023/06/27 1,000 1,003 1,000 1,001 2,600
2023/06/26 985 1,031 985 1,007 4,900
2023/06/23 1,010 1,011 990 990 3,400
2023/06/22 1,010 1,010 1,010 1,010 1,800
2023/06/21 985 1,027 985 1,019 6,300
2023/06/20 993 998 990 997 900
2023/06/19 952 1,033 952 1,005 24,700
2023/06/16 935 945 924 945 10,500
2023/06/15 933 935 933 935 1,200
2023/06/14 921 936 921 933 1,400
2023/06/13 930 933 921 921 3,000
2023/06/12 939 939 930 930 1,900
2023/06/09 930 939 930 939 200
2023/06/08 933 935 915 930 2,900
2023/06/07 931 941 931 941 200
2023/06/06 930 931 930 931 300
2023/06/05 930 930 930 930 700
2023/06/02 935 935 930 930 1,000
2023/06/01 945 950 945 950 200
2023/05/31 952 952 952 952 300
2023/05/30 935 958 935 950 2,900
2023/05/29 948 952 940 940 19,700
2023/05/26 920 938 920 935 4,000
2023/05/25 915 933 915 933 5,400
2023/05/24 915 915 915 915 300
2023/05/23 915 934 915 926 5,600
2023/05/22 910 929 910 915 3,100
2023/05/19 895 910 895 910 1,600
2023/05/18 900 910 900 910 200
2023/05/17 905 912 900 904 1,000
2023/05/16 905 905 905 905 100
2023/05/15 915 926 905 911 14,700
2023/05/12 922 922 918 918 300
2023/05/11 893 923 893 923 200
2023/05/10 895 900 893 893 1,500
2023/05/09 892 907 892 900 300
2023/05/08 893 901 893 899 400
2023/05/02 885 901 885 901 500
2023/05/01 886 901 882 900 700
2023/04/28 888 901 888 900 400
2023/04/27 889 889 888 888 200
2023/04/26 890 891 890 891 300
2023/04/25 884 900 884 900 400
2023/04/24 892 900 888 888 5,700
2023/04/21 896 900 895 895 4,600
2023/04/20 900 907 891 907 2,400
2023/04/19 883 900 883 900 800
2023/04/18 886 898 886 888 300
2023/04/17 896 899 883 893 1,900
2023/04/14 881 885 881 885 200
2023/04/13 883 894 879 881 2,400
2023/04/12 899 899 890 890 700
2023/04/11 893 912 893 899 1,700
2023/04/10 900 909 900 908 300
2023/04/07 896 910 896 910 200
2023/04/06 910 910 910 910 500
2023/04/05 900 900 895 895 400
2023/04/04 907 920 907 918 1,400
2023/04/03 872 907 869 907 1,800
2023/03/31 869 872 869 872 700
2023/03/30 880 880 862 865 17,200
2023/03/29 862 880 860 880 700
2023/03/28 870 870 870 870 200
2023/03/27 843 855 841 855 1,600
2023/03/24 855 858 835 840 2,800
2023/03/23 856 860 855 855 1,200
2023/03/22 863 863 855 861 4,500
2023/03/20 860 867 859 859 1,000
2023/03/17 857 890 857 890 1,300
2023/03/16 865 865 854 857 1,600
2023/03/15 868 870 865 865 2,100
2023/03/14 865 866 863 865 800
2023/03/13 910 910 869 870 6,300
2023/03/10 883 915 883 900 900
2023/03/09 897 897 890 890 600
2023/03/08 885 915 885 897 2,300
2023/03/07 875 900 875 885 3,000
2023/03/06 890 891 853 875 10,900
2023/03/03 889 892 889 889 1,200
2023/03/02 885 896 882 889 3,800
2023/03/01 901 901 900 900 600
2023/02/28 901 902 901 901 600
2023/02/27 910 910 899 901 400
2023/02/24 910 910 910 910 200
2023/02/22 934 934 910 925 500
2023/02/21 930 950 930 950 1,600
2023/02/20 883 943 883 930 1,900
2023/02/17 883 883 883 883 100
2023/02/16 888 888 888 888 200
2023/02/15 884 884 883 883 200
2023/02/14 885 899 885 899 200
2023/02/13 886 886 881 883 300
2023/02/10 885 900 885 900 700
2023/02/09 885 899 870 899 5,500
2023/02/08 910 910 896 896 1,400
2023/02/07 910 915 910 910 800
2023/02/06 914 929 900 910 1,900
2023/02/03 914 914 914 914 200
2023/02/02 908 914 908 914 600
2023/02/01 920 930 918 918 900
2023/01/31 944 944 944 944 200
2023/01/30 919 920 914 914 400
2023/01/27 950 950 949 949 1,500
2023/01/26 935 935 920 935 1,200
2023/01/25 878 905 878 905 500
2023/01/24 883 890 883 890 200
2023/01/23 880 895 880 895 400
2023/01/20 866 880 866 880 200
2023/01/19 873 873 873 873 100
2023/01/18 873 888 873 888 200
2023/01/17 858 885 856 885 1,400
2023/01/16 857 872 857 872 500
2023/01/13 854 887 854 872 700
2023/01/12 865 866 864 864 900
2023/01/11 862 887 862 864 600
2023/01/10 860 870 860 863 1,500
2023/01/06 900 900 860 860 4,900
2023/01/05 899 900 899 900 300
2023/01/04 899 899 899 899 200

このページの先頭へ