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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,911 | 1,951 | 1,911 | 1,951 | 400 |
| 2024/12/26 | 1,791 | 1,791 | 1,791 | 1,791 | 100 |
| 2024/12/24 | 1,837 | 1,837 | 1,831 | 1,831 | 200 |
| 2024/12/23 | 1,837 | 1,877 | 1,837 | 1,877 | 300 |
| 2024/12/20 | 1,877 | 1,877 | 1,877 | 1,877 | 100 |
| 2024/12/19 | 1,950 | 1,950 | 1,910 | 1,917 | 400 |
| 2024/12/16 | 1,949 | 1,949 | 1,949 | 1,949 | 400 |
| 2024/12/13 | 1,723 | 1,950 | 1,723 | 1,909 | 6,200 |
| 2024/12/12 | 1,739 | 1,763 | 1,739 | 1,763 | 200 |
| 2024/12/11 | 1,800 | 1,800 | 1,741 | 1,775 | 1,400 |
| 2024/12/10 | 1,850 | 1,850 | 1,821 | 1,821 | 1,100 |
| 2024/12/06 | 1,830 | 1,866 | 1,830 | 1,866 | 200 |
| 2024/12/05 | 1,860 | 1,870 | 1,860 | 1,870 | 1,000 |
| 2024/12/03 | 1,900 | 1,926 | 1,850 | 1,900 | 8,100 |
| 2024/11/29 | 1,842 | 1,842 | 1,842 | 1,842 | 400 |
| 2024/11/28 | 1,880 | 1,880 | 1,880 | 1,880 | 500 |
| 2024/11/26 | 1,900 | 1,900 | 1,900 | 1,900 | 600 |
| 2024/11/25 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2024/11/22 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2024/11/21 | 1,910 | 1,928 | 1,910 | 1,928 | 400 |
| 2024/11/20 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
| 2024/11/19 | 1,900 | 1,984 | 1,900 | 1,984 | 500 |
| 2024/11/18 | 1,850 | 1,850 | 1,850 | 1,850 | 300 |
| 2024/11/13 | 1,792 | 1,801 | 1,792 | 1,801 | 200 |
| 2024/11/11 | 1,862 | 1,862 | 1,832 | 1,832 | 200 |
| 2024/11/06 | 1,940 | 1,940 | 1,902 | 1,902 | 200 |
| 2024/11/01 | 1,950 | 2,034 | 1,950 | 1,980 | 1,700 |
| 2024/10/31 | 2,024 | 2,024 | 1,934 | 1,934 | 2,200 |
| 2024/10/28 | 1,955 | 1,955 | 1,955 | 1,955 | 300 |
| 2024/10/25 | 1,999 | 1,999 | 1,950 | 1,970 | 700 |
| 2024/10/24 | 1,984 | 2,000 | 1,984 | 2,000 | 1,000 |
| 2024/10/23 | 1,980 | 1,982 | 1,980 | 1,981 | 68,800 |
| 2024/10/22 | 1,985 | 1,985 | 1,950 | 1,950 | 500 |
| 2024/10/21 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2024/10/16 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
| 2024/10/15 | 1,896 | 1,900 | 1,896 | 1,900 | 300 |
| 2024/10/11 | 1,900 | 1,936 | 1,900 | 1,936 | 71,700 |
| 2024/10/10 | 1,895 | 1,895 | 1,895 | 1,895 | 300 |
| 2024/10/07 | 2,025 | 2,025 | 2,025 | 2,025 | 1,000 |
| 2024/10/04 | 1,860 | 2,025 | 1,821 | 2,025 | 6,800 |
| 2024/10/03 | 1,899 | 1,900 | 1,899 | 1,900 | 600 |
| 2024/10/02 | 1,899 | 1,899 | 1,878 | 1,899 | 1,200 |
| 2024/10/01 | 1,899 | 1,899 | 1,899 | 1,899 | 1,800 |
| 2024/09/30 | 1,900 | 1,900 | 1,899 | 1,899 | 1,000 |
| 2024/09/27 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2024/09/26 | 1,900 | 1,900 | 1,900 | 1,900 | 800 |
| 2024/09/20 | 1,914 | 1,914 | 1,914 | 1,914 | 100 |
| 2024/09/18 | 1,900 | 1,915 | 1,900 | 1,915 | 800 |
| 2024/09/13 | 1,901 | 1,901 | 1,901 | 1,901 | 2,000 |
| 2024/09/11 | 1,900 | 1,901 | 1,900 | 1,901 | 1,100 |
| 2024/09/10 | 1,910 | 1,910 | 1,910 | 1,910 | 1,200 |
| 2024/09/06 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2024/09/05 | 1,901 | 1,901 | 1,901 | 1,901 | 500 |
| 2024/09/04 | 1,901 | 1,901 | 1,901 | 1,901 | 500 |
| 2024/09/03 | 1,875 | 1,910 | 1,875 | 1,910 | 9,300 |
| 2024/09/02 | 1,901 | 1,915 | 1,901 | 1,915 | 200 |
| 2024/08/30 | 1,899 | 1,900 | 1,899 | 1,900 | 1,900 |
| 2024/08/29 | 1,861 | 1,899 | 1,861 | 1,899 | 1,400 |
| 2024/08/28 | 1,860 | 1,860 | 1,860 | 1,860 | 500 |
| 2024/08/27 | 1,859 | 1,859 | 1,859 | 1,859 | 100 |
| 2024/08/26 | 1,860 | 1,898 | 1,832 | 1,898 | 1,300 |
| 2024/08/23 | 1,878 | 1,900 | 1,860 | 1,900 | 700 |
| 2024/08/22 | 1,900 | 1,940 | 1,869 | 1,940 | 2,200 |
| 2024/08/20 | 1,898 | 1,898 | 1,871 | 1,871 | 300 |
| 2024/08/19 | 1,840 | 1,859 | 1,840 | 1,859 | 3,800 |
| 2024/08/15 | 1,860 | 1,864 | 1,860 | 1,864 | 700 |
| 2024/08/14 | 1,899 | 1,900 | 1,899 | 1,900 | 1,500 |
| 2024/08/13 | 1,943 | 1,943 | 1,900 | 1,900 | 200 |
| 2024/08/09 | 1,899 | 1,930 | 1,860 | 1,930 | 1,100 |
| 2024/08/08 | 1,859 | 1,860 | 1,859 | 1,859 | 1,200 |
| 2024/08/07 | 1,899 | 1,899 | 1,859 | 1,859 | 200 |
| 2024/08/06 | 1,851 | 1,901 | 1,731 | 1,899 | 22,400 |
| 2024/08/05 | 1,860 | 1,900 | 1,856 | 1,890 | 28,700 |
| 2024/08/02 | 1,950 | 1,950 | 1,899 | 1,900 | 23,400 |
| 2024/08/01 | 1,863 | 1,940 | 1,863 | 1,900 | 20,500 |
| 2024/07/31 | 1,901 | 1,901 | 1,862 | 1,862 | 6,200 |
| 2024/07/30 | 1,962 | 1,962 | 1,901 | 1,901 | 600 |
| 2024/07/29 | 1,919 | 1,925 | 1,882 | 1,922 | 1,400 |
| 2024/07/26 | 1,900 | 1,919 | 1,899 | 1,919 | 1,200 |
| 2024/07/25 | 1,881 | 1,881 | 1,881 | 1,881 | 500 |
| 2024/07/24 | 1,881 | 1,881 | 1,881 | 1,881 | 500 |
| 2024/07/22 | 2,029 | 2,029 | 1,881 | 1,881 | 2,000 |
| 2024/07/19 | 2,001 | 2,029 | 1,990 | 2,029 | 55,400 |
| 2024/07/18 | 1,950 | 2,030 | 1,950 | 2,000 | 78,900 |
| 2024/07/16 | 1,900 | 2,003 | 1,900 | 2,000 | 41,100 |
| 2024/07/11 | 1,872 | 1,872 | 1,870 | 1,870 | 300 |
| 2024/07/09 | 1,897 | 1,897 | 1,897 | 1,897 | 500 |
| 2024/07/08 | 1,935 | 1,935 | 1,897 | 1,897 | 1,000 |
| 2024/07/04 | 1,900 | 1,935 | 1,900 | 1,935 | 13,000 |
| 2024/07/02 | 1,850 | 1,878 | 1,850 | 1,878 | 1,400 |
| 2024/07/01 | 1,856 | 1,856 | 1,840 | 1,840 | 400 |
| 2024/06/28 | 1,856 | 1,856 | 1,856 | 1,856 | 200 |
| 2024/06/21 | 1,851 | 1,851 | 1,850 | 1,850 | 400 |
| 2024/06/20 | 1,840 | 1,840 | 1,821 | 1,821 | 300 |
| 2024/06/18 | 1,851 | 1,851 | 1,760 | 1,840 | 5,500 |
| 2024/06/14 | 1,886 | 1,891 | 1,884 | 1,891 | 500 |
| 2024/06/12 | 1,813 | 1,889 | 1,799 | 1,889 | 1,100 |
| 2024/06/04 | 1,900 | 1,949 | 1,876 | 1,876 | 1,000 |
| 2024/05/31 | 1,840 | 1,870 | 1,830 | 1,870 | 800 |
| 2024/05/30 | 1,880 | 1,881 | 1,880 | 1,880 | 500 |
| 2024/05/29 | 1,900 | 1,917 | 1,879 | 1,880 | 2,000 |
| 2024/05/28 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2024/05/24 | 1,900 | 1,903 | 1,900 | 1,903 | 400 |
| 2024/05/23 | 1,890 | 1,891 | 1,874 | 1,890 | 1,200 |
| 2024/05/22 | 1,900 | 1,900 | 1,860 | 1,900 | 400 |
| 2024/05/21 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
| 2024/05/20 | 1,900 | 1,900 | 1,868 | 1,868 | 900 |
| 2024/05/15 | 1,901 | 1,901 | 1,900 | 1,900 | 600 |
| 2024/05/14 | 1,957 | 1,957 | 1,957 | 1,957 | 100 |
| 2024/05/13 | 1,900 | 1,957 | 1,900 | 1,957 | 36,100 |
| 2024/05/10 | 1,937 | 1,951 | 1,900 | 1,900 | 500 |
| 2024/05/09 | 1,900 | 1,947 | 1,855 | 1,947 | 79,200 |
| 2024/05/02 | 1,880 | 1,880 | 1,876 | 1,876 | 600 |
| 2024/04/30 | 1,880 | 1,880 | 1,880 | 1,880 | 400 |
| 2024/04/26 | 1,800 | 1,880 | 1,800 | 1,843 | 400 |
| 2024/04/24 | 1,963 | 1,963 | 1,875 | 1,891 | 42,000 |
| 2024/04/23 | 1,860 | 1,983 | 1,860 | 1,963 | 72,700 |
| 2024/04/22 | 1,840 | 1,900 | 1,799 | 1,820 | 3,600 |
| 2024/04/18 | 1,858 | 1,858 | 1,858 | 1,858 | 300 |
| 2024/04/15 | 1,899 | 1,900 | 1,898 | 1,898 | 74,200 |
| 2024/04/12 | 1,821 | 1,900 | 1,821 | 1,899 | 2,500 |
| 2024/04/11 | 1,786 | 1,820 | 1,785 | 1,820 | 500 |
| 2024/04/10 | 1,802 | 1,802 | 1,750 | 1,763 | 600 |
| 2024/04/09 | 1,821 | 1,821 | 1,821 | 1,821 | 100 |
| 2024/04/08 | 1,780 | 1,818 | 1,780 | 1,818 | 2,200 |
| 2024/04/05 | 1,751 | 1,780 | 1,751 | 1,780 | 300 |
| 2024/04/04 | 1,754 | 1,777 | 1,647 | 1,753 | 2,700 |
| 2024/04/02 | 1,805 | 1,805 | 1,752 | 1,752 | 1,000 |
| 2024/04/01 | 1,800 | 1,833 | 1,800 | 1,805 | 1,800 |
| 2024/03/29 | 1,866 | 1,866 | 1,747 | 1,787 | 3,300 |
| 2024/03/27 | 1,875 | 1,875 | 1,866 | 1,866 | 400 |
| 2024/03/26 | 1,870 | 1,870 | 1,870 | 1,870 | 600 |
| 2024/03/22 | 1,901 | 1,901 | 1,830 | 1,871 | 1,300 |
| 2024/03/21 | 1,901 | 1,901 | 1,901 | 1,901 | 300 |
| 2024/03/19 | 1,900 | 1,901 | 1,900 | 1,901 | 400 |
| 2024/03/18 | 1,904 | 1,904 | 1,901 | 1,901 | 1,500 |
| 2024/03/15 | 1,900 | 1,905 | 1,900 | 1,903 | 8,300 |
| 2024/03/14 | 1,900 | 1,900 | 1,900 | 1,900 | 8,300 |
| 2024/03/13 | 1,905 | 1,905 | 1,900 | 1,900 | 1,800 |
| 2024/03/11 | 1,924 | 1,924 | 1,901 | 1,901 | 10,600 |
| 2024/03/08 | 1,900 | 1,924 | 1,892 | 1,924 | 1,900 |
| 2024/03/07 | 1,901 | 1,901 | 1,901 | 1,901 | 300 |
| 2024/03/06 | 1,904 | 1,929 | 1,904 | 1,929 | 3,000 |
| 2024/03/05 | 1,899 | 1,936 | 1,898 | 1,936 | 2,800 |
| 2024/03/01 | 1,890 | 1,923 | 1,890 | 1,923 | 3,000 |
| 2024/02/29 | 1,918 | 1,921 | 1,893 | 1,916 | 4,400 |
| 2024/02/28 | 1,930 | 1,930 | 1,900 | 1,900 | 1,700 |
| 2024/02/27 | 1,893 | 1,920 | 1,861 | 1,916 | 11,800 |
| 2024/02/26 | 1,906 | 1,946 | 1,906 | 1,920 | 5,600 |
| 2024/02/22 | 1,900 | 1,914 | 1,900 | 1,906 | 1,400 |
| 2024/02/21 | 1,900 | 1,921 | 1,891 | 1,921 | 3,100 |
| 2024/02/20 | 1,900 | 1,957 | 1,900 | 1,917 | 45,800 |
| 2024/02/19 | 1,921 | 1,950 | 1,910 | 1,940 | 16,200 |
| 2024/02/16 | 1,930 | 1,950 | 1,910 | 1,919 | 3,600 |
| 2024/02/15 | 1,930 | 1,930 | 1,860 | 1,930 | 10,600 |
| 2024/02/14 | 1,891 | 1,965 | 1,890 | 1,890 | 4,000 |
| 2024/02/13 | 1,949 | 1,970 | 1,901 | 1,901 | 10,800 |
| 2024/02/09 | 1,910 | 1,955 | 1,910 | 1,955 | 3,100 |
| 2024/02/08 | 1,928 | 1,950 | 1,920 | 1,950 | 1,500 |
| 2024/02/07 | 1,968 | 1,969 | 1,963 | 1,968 | 2,100 |
| 2024/02/06 | 1,961 | 1,970 | 1,924 | 1,969 | 2,800 |
| 2024/02/02 | 1,930 | 1,960 | 1,930 | 1,960 | 400 |
| 2024/02/01 | 1,984 | 1,984 | 1,950 | 1,950 | 800 |
| 2024/01/31 | 1,940 | 1,969 | 1,940 | 1,969 | 3,700 |
| 2024/01/30 | 1,980 | 1,980 | 1,980 | 1,980 | 4,600 |
| 2024/01/29 | 1,950 | 1,970 | 1,950 | 1,970 | 200 |
| 2024/01/26 | 1,920 | 1,950 | 1,889 | 1,950 | 2,800 |
| 2024/01/25 | 1,938 | 1,950 | 1,938 | 1,945 | 400 |
| 2024/01/24 | 1,901 | 1,979 | 1,901 | 1,978 | 5,800 |
| 2024/01/22 | 1,879 | 1,910 | 1,879 | 1,910 | 1,300 |
| 2024/01/19 | 1,900 | 1,903 | 1,900 | 1,903 | 300 |
| 2024/01/17 | 1,899 | 1,900 | 1,877 | 1,877 | 8,800 |
| 2024/01/16 | 1,910 | 1,910 | 1,871 | 1,871 | 1,300 |
| 2024/01/15 | 1,920 | 1,920 | 1,910 | 1,910 | 1,800 |
| 2024/01/12 | 1,890 | 1,920 | 1,875 | 1,918 | 8,100 |
| 2024/01/11 | 1,898 | 1,900 | 1,892 | 1,900 | 1,200 |
| 2024/01/10 | 1,899 | 1,901 | 1,898 | 1,898 | 500 |
| 2024/01/09 | 1,891 | 1,900 | 1,891 | 1,899 | 600 |
| 2024/01/05 | 1,912 | 1,926 | 1,889 | 1,911 | 7,900 |
| 2024/01/04 | 1,860 | 1,880 | 1,860 | 1,879 | 900 |