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
2025/06/13 2,204 2,280 2,204 2,280 300
2025/06/12 2,198 2,298 2,198 2,204 900
2025/06/11 2,348 2,348 2,348 2,348 100
2025/06/10 2,198 2,350 2,198 2,348 1,300
2025/05/30 2,172 2,174 2,172 2,174 400
2025/05/29 2,160 2,160 2,160 2,160 100
2025/05/22 2,168 2,168 2,166 2,166 200
2025/05/21 2,230 2,230 2,210 2,210 300
2025/05/20 2,210 2,230 2,210 2,230 200
2025/05/19 2,210 2,210 2,210 2,210 200
2025/05/16 2,360 2,360 2,360 2,360 100
2025/05/15 2,360 2,360 2,360 2,360 200
2025/05/14 2,361 2,361 2,361 2,361 300
2025/05/12 2,311 2,311 2,311 2,311 200
2025/05/09 2,359 2,359 2,261 2,261 300
2025/05/08 2,259 2,260 2,259 2,259 700
2025/05/02 2,298 2,298 2,298 2,298 100
2025/04/30 2,497 2,497 2,398 2,398 400
2025/04/28 2,340 2,340 2,259 2,259 1,300
2025/04/25 2,430 2,430 2,430 2,430 100
2025/04/23 2,500 2,500 2,465 2,466 300
2025/04/22 2,460 2,550 2,366 2,550 700
2025/04/21 2,600 2,912 2,510 2,510 7,100
2025/04/18 2,414 2,619 2,414 2,600 7,200
2025/04/17 2,100 2,501 2,100 2,500 75,000
2025/04/16 2,090 2,100 2,043 2,100 1,700
2025/04/15 2,089 2,100 2,089 2,090 1,100
2025/04/14 2,043 2,090 2,043 2,090 1,000
2025/04/11 1,999 2,043 1,999 2,043 800
2025/04/10 2,000 2,040 1,902 2,000 2,000
2025/04/08 1,900 1,999 1,900 1,998 2,700
2025/04/07 1,900 1,938 1,861 1,900 1,800
2025/04/04 1,940 1,940 1,940 1,940 500
2025/04/03 1,950 2,006 1,802 1,900 6,300
2025/04/02 1,920 1,980 1,712 1,950 14,900
2025/04/01 2,100 2,100 1,986 2,010 5,600
2025/03/31 1,738 2,146 1,697 2,146 24,100
2025/03/28 1,820 1,905 1,688 1,746 24,700
2025/03/27 1,840 1,870 1,840 1,860 400
2025/03/26 1,788 1,800 1,788 1,800 1,600
2025/03/25 1,788 1,788 1,770 1,779 2,200
2025/03/24 1,790 1,790 1,750 1,788 2,000
2025/03/21 1,718 1,735 1,710 1,710 2,000
2025/03/19 1,715 1,715 1,680 1,705 6,900
2025/03/18 1,700 1,718 1,695 1,705 15,900
2025/03/17 1,725 1,725 1,691 1,702 19,600
2025/03/14 1,738 1,738 1,692 1,725 23,000
2025/03/13 1,830 1,862 1,693 1,738 15,400
2025/03/12 1,800 1,840 1,799 1,830 1,000
2025/03/11 1,820 1,890 1,701 1,799 21,100
2025/03/10 1,750 1,830 1,750 1,820 2,100
2025/03/07 1,711 1,750 1,699 1,750 18,000
2025/03/06 1,710 1,740 1,700 1,725 37,300
2025/03/05 1,706 1,725 1,696 1,696 500
2025/03/04 1,725 1,725 1,669 1,725 1,100
2025/03/03 1,726 1,740 1,690 1,725 1,500
2025/02/28 1,750 1,750 1,681 1,728 2,700
2025/02/27 1,710 1,710 1,710 1,710 100
2025/02/26 1,710 1,790 1,700 1,710 4,000
2025/02/25 1,749 1,880 1,700 1,710 28,100
2025/02/21 1,909 1,909 1,742 1,749 11,400
2025/02/20 1,798 1,930 1,700 1,909 66,200
2025/02/19 1,700 1,798 1,670 1,798 5,900
2025/02/18 1,832 1,832 1,700 1,700 1,700
2025/02/17 1,811 1,811 1,680 1,712 9,000
2025/02/12 1,810 1,810 1,810 1,810 200
2025/02/10 1,900 1,977 1,830 1,850 8,900
2025/02/07 1,861 1,867 1,861 1,867 300
2025/02/06 1,957 2,000 1,895 1,895 6,300
2025/02/05 2,093 2,093 1,916 1,989 4,300
2025/02/04 1,950 2,199 1,950 2,143 28,900
2025/02/03 1,951 2,000 1,922 2,000 800
2025/01/29 2,001 2,001 2,001 2,001 100
2025/01/16 2,100 2,101 2,100 2,101 500
2025/01/15 2,000 2,000 2,000 2,000 100
2025/01/10 1,910 2,000 1,910 2,000 700
2025/01/09 2,025 2,049 2,000 2,000 1,300
2025/01/08 2,000 2,025 1,981 2,025 3,400
2025/01/07 1,951 1,951 1,871 1,871 1,000
2025/01/06 1,911 1,911 1,911 1,911 100

このページの先頭へ