オンワードホールディングス(8016)の株価時系列情報
オンワードホールディングス(8016)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 549 | 550 | 540 | 540 | 778,800 |
| 2024/07/25 | 540 | 547 | 539 | 546 | 892,800 |
| 2024/07/24 | 552 | 554 | 544 | 544 | 871,200 |
| 2024/07/23 | 558 | 560 | 551 | 554 | 712,400 |
| 2024/07/22 | 560 | 563 | 553 | 557 | 727,900 |
| 2024/07/19 | 563 | 566 | 559 | 562 | 677,200 |
| 2024/07/18 | 560 | 568 | 560 | 560 | 812,700 |
| 2024/07/17 | 569 | 572 | 561 | 561 | 1,160,400 |
| 2024/07/16 | 579 | 580 | 565 | 565 | 1,416,800 |
| 2024/07/12 | 573 | 584 | 572 | 580 | 990,800 |
| 2024/07/11 | 575 | 576 | 569 | 573 | 1,447,400 |
| 2024/07/10 | 576 | 580 | 570 | 576 | 908,600 |
| 2024/07/09 | 570 | 577 | 567 | 571 | 1,139,100 |
| 2024/07/08 | 585 | 589 | 570 | 575 | 1,752,600 |
| 2024/07/05 | 602 | 602 | 575 | 580 | 5,253,500 |
| 2024/07/04 | 615 | 629 | 610 | 625 | 2,479,500 |
| 2024/07/03 | 619 | 620 | 609 | 612 | 702,400 |
| 2024/07/02 | 609 | 620 | 607 | 616 | 798,800 |
| 2024/07/01 | 622 | 623 | 605 | 606 | 951,300 |
| 2024/06/28 | 626 | 626 | 617 | 622 | 578,000 |
| 2024/06/27 | 630 | 631 | 620 | 627 | 594,100 |
| 2024/06/26 | 631 | 632 | 625 | 630 | 348,300 |
| 2024/06/25 | 618 | 640 | 617 | 633 | 873,500 |
| 2024/06/24 | 623 | 625 | 614 | 615 | 451,300 |
| 2024/06/21 | 620 | 626 | 614 | 617 | 714,200 |
| 2024/06/20 | 611 | 618 | 607 | 616 | 764,000 |
| 2024/06/19 | 608 | 615 | 606 | 609 | 540,100 |
| 2024/06/18 | 614 | 616 | 605 | 606 | 342,300 |
| 2024/06/17 | 618 | 619 | 603 | 609 | 524,400 |
| 2024/06/14 | 606 | 623 | 606 | 623 | 583,100 |
| 2024/06/13 | 620 | 623 | 605 | 606 | 666,200 |
| 2024/06/12 | 616 | 624 | 612 | 621 | 645,100 |
| 2024/06/11 | 635 | 636 | 623 | 623 | 442,700 |
| 2024/06/10 | 641 | 644 | 631 | 632 | 321,700 |
| 2024/06/07 | 640 | 646 | 626 | 638 | 430,500 |
| 2024/06/06 | 656 | 660 | 639 | 642 | 642,900 |
| 2024/06/05 | 648 | 665 | 647 | 656 | 885,000 |
| 2024/06/04 | 642 | 656 | 641 | 654 | 695,400 |
| 2024/06/03 | 641 | 648 | 632 | 648 | 655,100 |
| 2024/05/31 | 626 | 643 | 625 | 643 | 1,343,100 |
| 2024/05/30 | 604 | 618 | 603 | 616 | 583,100 |
| 2024/05/29 | 616 | 629 | 613 | 613 | 594,900 |
| 2024/05/28 | 625 | 630 | 615 | 617 | 699,500 |
| 2024/05/27 | 612 | 623 | 611 | 618 | 771,700 |
| 2024/05/24 | 606 | 610 | 600 | 607 | 423,300 |
| 2024/05/23 | 609 | 614 | 601 | 613 | 549,100 |
| 2024/05/22 | 605 | 613 | 603 | 604 | 465,900 |
| 2024/05/21 | 605 | 606 | 597 | 604 | 493,000 |
| 2024/05/20 | 601 | 607 | 601 | 604 | 406,300 |
| 2024/05/17 | 602 | 611 | 600 | 602 | 513,100 |
| 2024/05/16 | 600 | 605 | 594 | 601 | 661,500 |
| 2024/05/15 | 610 | 610 | 598 | 600 | 421,600 |
| 2024/05/14 | 605 | 609 | 599 | 609 | 499,500 |
| 2024/05/13 | 620 | 625 | 606 | 606 | 509,800 |
| 2024/05/10 | 614 | 621 | 611 | 620 | 534,000 |
| 2024/05/09 | 617 | 622 | 609 | 614 | 672,800 |
| 2024/05/08 | 621 | 628 | 613 | 613 | 576,000 |
| 2024/05/07 | 604 | 629 | 602 | 625 | 1,102,300 |
| 2024/05/02 | 592 | 602 | 588 | 598 | 645,900 |
| 2024/05/01 | 603 | 603 | 592 | 594 | 751,300 |
| 2024/04/30 | 607 | 610 | 601 | 607 | 831,900 |
| 2024/04/26 | 610 | 610 | 599 | 604 | 964,300 |
| 2024/04/25 | 633 | 635 | 611 | 611 | 784,600 |
| 2024/04/24 | 631 | 641 | 625 | 629 | 681,900 |
| 2024/04/23 | 618 | 636 | 618 | 634 | 781,600 |
| 2024/04/22 | 627 | 632 | 616 | 623 | 792,900 |
| 2024/04/19 | 614 | 619 | 602 | 613 | 952,400 |
| 2024/04/18 | 598 | 624 | 598 | 619 | 950,200 |
| 2024/04/17 | 613 | 617 | 594 | 596 | 1,336,800 |
| 2024/04/16 | 639 | 643 | 615 | 617 | 1,517,600 |
| 2024/04/15 | 655 | 655 | 642 | 644 | 831,500 |
| 2024/04/12 | 638 | 658 | 636 | 650 | 1,376,200 |
| 2024/04/11 | 650 | 650 | 641 | 644 | 1,715,300 |
| 2024/04/10 | 665 | 669 | 658 | 658 | 1,456,300 |
| 2024/04/09 | 658 | 672 | 651 | 660 | 2,502,600 |
| 2024/04/08 | 665 | 680 | 652 | 653 | 4,795,600 |
| 2024/04/05 | 611 | 660 | 606 | 660 | 7,787,800 |
| 2024/04/04 | 588 | 590 | 565 | 571 | 1,681,900 |
| 2024/04/03 | 573 | 590 | 573 | 585 | 1,594,200 |
| 2024/04/02 | 580 | 581 | 571 | 573 | 892,000 |
| 2024/04/01 | 571 | 582 | 564 | 573 | 1,243,200 |
| 2024/03/29 | 541 | 580 | 541 | 571 | 2,757,900 |
| 2024/03/28 | 539 | 545 | 532 | 535 | 611,100 |
| 2024/03/27 | 537 | 542 | 535 | 539 | 784,800 |
| 2024/03/26 | 532 | 537 | 528 | 532 | 547,800 |
| 2024/03/25 | 535 | 548 | 532 | 532 | 1,170,700 |
| 2024/03/22 | 532 | 538 | 528 | 537 | 898,400 |
| 2024/03/21 | 529 | 532 | 525 | 528 | 772,300 |
| 2024/03/19 | 532 | 539 | 526 | 530 | 1,226,200 |
| 2024/03/18 | 523 | 531 | 520 | 529 | 596,100 |
| 2024/03/15 | 526 | 528 | 523 | 526 | 508,800 |
| 2024/03/14 | 520 | 532 | 517 | 531 | 1,224,500 |
| 2024/03/13 | 520 | 524 | 511 | 515 | 690,200 |
| 2024/03/12 | 514 | 518 | 499 | 516 | 1,487,900 |
| 2024/03/11 | 519 | 538 | 515 | 522 | 2,263,800 |
| 2024/03/08 | 512 | 519 | 511 | 519 | 671,400 |
| 2024/03/07 | 518 | 522 | 514 | 519 | 814,900 |
| 2024/03/06 | 500 | 524 | 496 | 519 | 2,512,900 |
| 2024/03/05 | 491 | 498 | 489 | 497 | 740,700 |
| 2024/03/04 | 505 | 506 | 494 | 495 | 1,285,100 |
| 2024/03/01 | 513 | 513 | 499 | 504 | 1,580,200 |
| 2024/02/29 | 518 | 519 | 510 | 513 | 1,103,400 |
| 2024/02/28 | 510 | 516 | 505 | 515 | 2,712,700 |
| 2024/02/27 | 528 | 534 | 521 | 528 | 4,070,300 |
| 2024/02/26 | 529 | 532 | 522 | 524 | 3,113,200 |
| 2024/02/22 | 534 | 536 | 528 | 529 | 1,572,900 |
| 2024/02/21 | 520 | 528 | 517 | 524 | 1,403,100 |
| 2024/02/20 | 528 | 529 | 522 | 524 | 970,300 |
| 2024/02/19 | 517 | 529 | 515 | 527 | 1,010,400 |
| 2024/02/16 | 518 | 522 | 515 | 519 | 836,900 |
| 2024/02/15 | 528 | 530 | 513 | 513 | 1,826,000 |
| 2024/02/14 | 530 | 532 | 524 | 529 | 938,100 |
| 2024/02/13 | 545 | 547 | 528 | 530 | 1,516,700 |
| 2024/02/09 | 542 | 547 | 538 | 540 | 828,700 |
| 2024/02/08 | 545 | 545 | 540 | 542 | 612,100 |
| 2024/02/07 | 542 | 544 | 538 | 542 | 938,300 |
| 2024/02/06 | 544 | 550 | 542 | 546 | 955,400 |
| 2024/02/05 | 553 | 554 | 543 | 544 | 1,028,000 |
| 2024/02/02 | 543 | 549 | 540 | 547 | 786,100 |
| 2024/02/01 | 540 | 546 | 539 | 543 | 721,300 |
| 2024/01/31 | 541 | 545 | 536 | 545 | 894,800 |
| 2024/01/30 | 545 | 553 | 541 | 543 | 1,334,300 |
| 2024/01/29 | 533 | 548 | 532 | 547 | 887,800 |
| 2024/01/26 | 528 | 533 | 526 | 529 | 582,600 |
| 2024/01/25 | 529 | 530 | 523 | 525 | 729,600 |
| 2024/01/24 | 533 | 535 | 528 | 531 | 475,700 |
| 2024/01/23 | 540 | 543 | 533 | 534 | 445,100 |
| 2024/01/22 | 533 | 539 | 532 | 538 | 512,200 |
| 2024/01/19 | 539 | 539 | 530 | 530 | 565,400 |
| 2024/01/18 | 538 | 544 | 538 | 538 | 557,100 |
| 2024/01/17 | 545 | 549 | 540 | 540 | 885,000 |
| 2024/01/16 | 542 | 550 | 542 | 542 | 977,600 |
| 2024/01/15 | 545 | 550 | 543 | 546 | 998,700 |
| 2024/01/12 | 544 | 562 | 529 | 544 | 3,124,500 |
| 2024/01/11 | 520 | 520 | 508 | 508 | 1,199,900 |
| 2024/01/10 | 504 | 514 | 503 | 511 | 951,000 |
| 2024/01/09 | 496 | 506 | 496 | 502 | 1,151,500 |
| 2024/01/05 | 490 | 493 | 489 | 490 | 475,500 |
| 2024/01/04 | 480 | 491 | 473 | 489 | 784,500 |
| 2023/12/29 | 483 | 487 | 478 | 481 | 817,100 |
| 2023/12/28 | 487 | 487 | 479 | 485 | 544,100 |
| 2023/12/27 | 483 | 489 | 483 | 488 | 589,900 |
| 2023/12/26 | 487 | 487 | 476 | 481 | 666,200 |
| 2023/12/25 | 490 | 492 | 480 | 480 | 517,800 |
| 2023/12/22 | 492 | 495 | 490 | 490 | 464,900 |
| 2023/12/21 | 498 | 498 | 486 | 487 | 650,800 |
| 2023/12/20 | 500 | 502 | 498 | 500 | 305,300 |
| 2023/12/19 | 500 | 501 | 495 | 501 | 349,400 |
| 2023/12/18 | 499 | 500 | 489 | 497 | 587,100 |
| 2023/12/15 | 504 | 506 | 500 | 502 | 663,900 |
| 2023/12/14 | 502 | 504 | 498 | 500 | 510,900 |
| 2023/12/13 | 499 | 506 | 499 | 503 | 346,900 |
| 2023/12/12 | 505 | 507 | 498 | 498 | 348,200 |
| 2023/12/11 | 501 | 506 | 499 | 503 | 440,600 |
| 2023/12/08 | 504 | 507 | 498 | 498 | 629,300 |
| 2023/12/07 | 505 | 507 | 502 | 503 | 390,300 |
| 2023/12/06 | 494 | 509 | 492 | 508 | 633,500 |
| 2023/12/05 | 499 | 500 | 492 | 493 | 543,300 |
| 2023/12/04 | 497 | 504 | 495 | 502 | 557,000 |
| 2023/12/01 | 502 | 502 | 495 | 499 | 427,000 |
| 2023/11/30 | 500 | 503 | 493 | 501 | 528,700 |
| 2023/11/29 | 505 | 507 | 499 | 501 | 532,100 |
| 2023/11/28 | 493 | 505 | 491 | 505 | 696,100 |
| 2023/11/27 | 495 | 498 | 491 | 494 | 384,900 |
| 2023/11/24 | 494 | 497 | 492 | 492 | 331,900 |
| 2023/11/22 | 490 | 497 | 488 | 493 | 432,300 |
| 2023/11/21 | 490 | 494 | 487 | 492 | 360,800 |
| 2023/11/20 | 498 | 499 | 491 | 491 | 668,000 |
| 2023/11/17 | 489 | 495 | 487 | 488 | 846,400 |
| 2023/11/16 | 492 | 494 | 482 | 484 | 570,300 |
| 2023/11/15 | 497 | 501 | 493 | 494 | 768,100 |
| 2023/11/14 | 488 | 494 | 488 | 490 | 637,600 |
| 2023/11/13 | 489 | 490 | 481 | 484 | 507,300 |
| 2023/11/10 | 480 | 488 | 479 | 487 | 520,000 |
| 2023/11/09 | 480 | 489 | 476 | 485 | 540,300 |
| 2023/11/08 | 489 | 495 | 475 | 482 | 1,219,700 |
| 2023/11/07 | 484 | 491 | 483 | 489 | 975,900 |
| 2023/11/06 | 482 | 487 | 477 | 481 | 1,004,300 |
| 2023/11/02 | 480 | 488 | 472 | 472 | 856,600 |
| 2023/11/01 | 479 | 480 | 471 | 474 | 921,300 |
| 2023/10/31 | 456 | 475 | 454 | 475 | 1,167,800 |
| 2023/10/30 | 467 | 467 | 449 | 451 | 2,478,400 |
| 2023/10/27 | 463 | 469 | 458 | 468 | 680,100 |
| 2023/10/26 | 460 | 465 | 457 | 463 | 696,500 |
| 2023/10/25 | 462 | 471 | 461 | 465 | 815,200 |
| 2023/10/24 | 464 | 468 | 446 | 462 | 1,331,400 |
| 2023/10/23 | 469 | 472 | 460 | 460 | 876,500 |
| 2023/10/20 | 463 | 473 | 462 | 472 | 716,900 |
| 2023/10/19 | 472 | 474 | 464 | 465 | 669,100 |
| 2023/10/18 | 475 | 480 | 469 | 478 | 685,200 |
| 2023/10/17 | 470 | 473 | 463 | 468 | 796,700 |
| 2023/10/16 | 464 | 468 | 459 | 463 | 1,033,200 |
| 2023/10/13 | 473 | 481 | 469 | 470 | 1,252,900 |
| 2023/10/12 | 478 | 481 | 465 | 470 | 2,014,000 |
| 2023/10/11 | 501 | 501 | 481 | 482 | 1,393,500 |
| 2023/10/10 | 497 | 507 | 493 | 499 | 2,163,100 |
| 2023/10/06 | 485 | 503 | 472 | 495 | 5,514,300 |
| 2023/10/05 | 520 | 528 | 511 | 522 | 3,271,200 |
| 2023/10/04 | 513 | 517 | 496 | 499 | 1,912,600 |
| 2023/10/03 | 541 | 544 | 522 | 523 | 1,404,300 |