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
2026/06/15 2,075 2,075 1,965 1,965 1,500
2026/06/12 1,999 2,172 1,999 2,075 1,400
2026/06/11 1,950 1,960 1,950 1,960 300
2026/06/10 1,950 1,950 1,950 1,950 100
2026/06/09 2,000 2,000 2,000 2,000 500
2026/06/08 2,000 2,000 1,999 1,999 400
2026/06/05 2,006 2,006 2,006 2,006 400
2026/06/04 1,988 2,006 1,988 2,006 600
2026/06/02 1,930 1,990 1,930 1,990 600
2026/06/01 1,944 1,944 1,944 1,944 200
2026/05/29 2,086 2,086 1,946 1,960 1,300
2026/05/28 1,996 1,996 1,996 1,996 400
2026/05/26 1,956 1,956 1,956 1,956 300
2026/05/25 1,902 1,960 1,902 1,960 600
2026/05/22 1,979 1,979 1,979 1,979 300
2026/05/21 1,889 1,949 1,889 1,948 900
2026/05/20 1,887 1,926 1,886 1,926 400
2026/05/19 1,860 1,885 1,860 1,885 600
2026/05/18 1,910 1,910 1,870 1,870 500
2026/05/15 1,780 1,870 1,780 1,870 900
2026/05/14 1,780 1,820 1,780 1,820 300
2026/05/13 1,820 1,820 1,819 1,820 700
2026/05/12 1,820 1,820 1,820 1,820 100
2026/05/11 1,900 1,900 1,860 1,860 1,400
2026/05/08 1,900 1,900 1,900 1,900 200
2026/05/07 1,928 1,928 1,900 1,900 500
2026/05/01 1,908 1,908 1,908 1,908 200
2026/04/30 1,902 1,908 1,818 1,908 3,600
2026/04/28 1,900 1,950 1,880 1,935 2,800
2026/04/27 1,750 1,900 1,750 1,900 5,800
2026/04/24 1,710 1,710 1,710 1,710 200
2026/04/23 1,712 1,712 1,712 1,712 100
2026/04/22 1,754 1,754 1,714 1,714 200
2026/04/21 1,772 1,798 1,752 1,752 300
2026/04/20 1,733 1,799 1,733 1,799 500
2026/04/17 1,715 1,733 1,711 1,733 300
2026/04/16 1,790 1,790 1,750 1,750 200
2026/04/15 1,710 1,750 1,710 1,750 200
2026/04/13 1,662 1,702 1,662 1,702 700
2026/04/10 1,662 1,664 1,662 1,664 300
2026/04/09 1,664 1,664 1,664 1,664 200
2026/04/08 1,657 1,662 1,657 1,662 300
2026/04/03 1,640 1,640 1,640 1,640 100
2026/04/02 1,640 1,656 1,640 1,640 1,400
2026/04/01 1,640 1,640 1,640 1,640 200
2026/03/31 1,640 1,640 1,640 1,640 100
2026/03/27 1,666 1,666 1,644 1,646 300
2026/03/26 1,647 1,650 1,647 1,650 200
2026/03/25 1,665 1,665 1,647 1,647 1,300
2026/03/24 1,677 1,690 1,650 1,660 1,500
2026/03/23 1,680 1,680 1,677 1,677 900
2026/03/19 1,720 1,720 1,720 1,720 100
2026/03/18 1,700 1,720 1,700 1,720 200
2026/03/17 1,700 1,700 1,700 1,700 500
2026/03/16 1,730 1,730 1,690 1,690 700
2026/03/13 1,735 1,735 1,735 1,735 200
2026/03/12 1,735 1,735 1,735 1,735 400
2026/03/11 1,719 1,750 1,719 1,738 1,600
2026/03/10 1,740 1,755 1,688 1,731 1,500
2026/03/09 1,744 1,750 1,700 1,731 1,700
2026/03/05 1,750 1,783 1,750 1,760 1,600
2026/03/04 1,815 1,820 1,750 1,750 1,900
2026/03/03 1,869 1,869 1,823 1,823 2,000
2026/03/02 1,854 1,899 1,854 1,899 300
2026/02/27 1,922 1,922 1,890 1,890 500
2026/02/26 1,890 1,896 1,867 1,882 900
2026/02/25 1,865 1,920 1,865 1,920 600
2026/02/24 1,919 1,919 1,855 1,903 1,400
2026/02/20 1,923 1,923 1,920 1,920 200
2026/02/19 1,843 1,843 1,843 1,843 500
2026/02/18 1,909 1,909 1,843 1,843 1,200
2026/02/17 1,723 2,130 1,700 1,909 11,100
2026/02/16 1,742 1,751 1,736 1,737 2,300
2026/02/13 1,810 1,822 1,754 1,822 5,500
2026/02/12 1,715 1,723 1,693 1,723 1,100
2026/02/10 1,715 1,715 1,715 1,715 200
2026/02/09 1,755 1,755 1,715 1,715 300
2026/02/06 1,675 1,675 1,675 1,675 100
2026/02/04 1,680 1,693 1,680 1,693 300
2026/02/03 1,653 1,673 1,653 1,673 500
2026/02/02 1,671 1,680 1,650 1,679 400
2026/01/30 1,673 1,673 1,652 1,652 400
2026/01/29 1,651 1,652 1,651 1,652 200
2026/01/28 1,684 1,684 1,684 1,684 100
2026/01/27 1,660 1,685 1,660 1,685 700
2026/01/21 1,660 1,660 1,660 1,660 400
2026/01/19 1,677 1,685 1,677 1,685 800
2026/01/16 1,701 1,701 1,677 1,677 400
2026/01/15 1,681 1,699 1,681 1,699 500
2026/01/13 1,712 1,713 1,681 1,713 600
2026/01/08 1,703 1,703 1,701 1,702 800
2026/01/07 1,783 1,783 1,743 1,743 300
2026/01/06 1,747 1,747 1,705 1,743 3,600
2026/01/05 1,766 1,787 1,766 1,787 900

このページの先頭へ