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
2026/08/10 778 778 766 767 655,000
2026/08/07 775 780 771 776 768,100
2026/08/06 755 770 754 769 726,200
2026/08/05 749 756 746 755 611,300
2026/08/04 755 756 749 753 568,900
2026/08/03 753 757 746 751 910,000
2026/07/31 765 768 758 763 790,300
2026/07/30 765 772 762 770 788,600
2026/07/29 767 774 761 769 876,000
2026/07/28 762 765 755 759 594,900
2026/07/27 743 764 740 764 1,003,900
2026/07/24 736 737 732 732 415,000
2026/07/23 743 744 734 736 484,500
2026/07/22 743 744 738 742 545,900
2026/07/21 743 750 740 745 763,700
2026/07/17 740 749 735 743 696,900
2026/07/16 744 750 738 738 789,700
2026/07/15 735 741 733 735 610,800
2026/07/14 726 734 724 728 908,900
2026/07/13 730 731 716 720 1,078,800
2026/07/10 730 730 718 722 1,691,300
2026/07/09 745 745 736 739 744,400
2026/07/08 747 752 743 748 638,600
2026/07/07 750 755 742 742 881,900
2026/07/06 743 756 741 752 852,400
2026/07/03 740 745 734 740 622,200
2026/07/02 731 741 728 735 766,800
2026/07/01 724 733 720 730 764,300
2026/06/30 736 737 725 725 827,500
2026/06/29 729 739 727 736 843,800
2026/06/26 722 728 716 727 639,100
2026/06/25 725 728 720 723 702,100
2026/06/24 723 725 716 717 691,500
2026/06/23 719 722 710 714 847,600
2026/06/22 718 725 716 720 635,100
2026/06/19 724 729 719 727 573,100
2026/06/18 725 729 718 722 562,500
2026/06/17 730 734 721 727 452,100
2026/06/16 722 726 714 718 534,900
2026/06/15 748 749 725 725 590,400
2026/06/12 740 745 736 743 672,900
2026/06/11 733 740 728 733 714,700
2026/06/10 726 735 725 729 661,200
2026/06/09 725 729 720 721 398,600
2026/06/08 715 724 712 720 516,500
2026/06/05 718 731 717 723 757,100
2026/06/04 715 723 708 708 645,300
2026/06/03 716 728 713 721 436,400
2026/06/02 716 725 707 720 716,400
2026/06/01 725 725 710 725 719,700
2026/05/29 733 742 727 727 633,600
2026/05/28 733 734 718 726 782,100
2026/05/27 734 737 726 726 812,300
2026/05/26 747 747 728 729 696,200
2026/05/25 757 763 744 750 513,300
2026/05/22 757 761 747 754 462,000
2026/05/21 730 761 726 756 966,400
2026/05/20 735 735 713 717 496,100
2026/05/19 730 738 728 735 447,700
2026/05/18 739 740 720 725 520,700
2026/05/15 738 743 735 739 417,000
2026/05/14 741 741 729 738 353,300
2026/05/13 735 742 732 738 480,800
2026/05/12 740 742 726 731 389,800
2026/05/11 745 750 734 737 395,400
2026/05/08 747 749 732 746 576,000
2026/05/07 743 748 741 745 382,300
2026/05/01 734 743 731 739 403,600
2026/04/30 736 740 731 737 427,400
2026/04/28 744 749 740 744 425,600
2026/04/27 749 754 742 745 597,900
2026/04/24 750 755 743 746 438,800
2026/04/23 755 756 738 747 709,600
2026/04/22 777 782 761 762 492,200
2026/04/21 785 789 775 785 533,600
2026/04/20 794 797 781 786 617,700
2026/04/17 795 800 783 785 668,800
2026/04/16 813 822 798 800 606,000
2026/04/15 816 826 797 804 833,300
2026/04/14 803 810 799 807 958,700
2026/04/13 789 800 783 799 1,104,500
2026/04/10 756 794 755 784 1,769,400
2026/04/09 755 760 747 751 694,900
2026/04/08 750 758 749 758 691,500
2026/04/07 740 742 730 741 398,400
2026/04/06 732 738 725 735 488,100
2026/04/03 727 740 727 737 312,300
2026/03/27 728 735 723 733 586,000
2026/03/26 735 735 722 730 596,200
2026/03/25 746 752 738 738 662,000
2026/03/24 738 749 733 744 775,200
2026/03/23 725 734 716 718 838,700
2026/03/19 739 739 720 720 674,200
2026/03/18 738 747 736 747 398,700
2026/03/17 744 748 737 738 413,600
2026/03/16 748 749 738 738 446,000
2026/03/13 762 765 749 749 586,800
2026/03/12 770 774 757 758 472,400
2026/03/11 783 788 778 778 312,400
2026/03/10 781 786 775 778 399,200
2026/03/09 764 779 758 778 629,700
2026/03/06 780 794 773 794 635,600
2026/03/05 784 792 779 787 829,800
2026/03/04 768 774 752 769 1,257,900
2026/03/03 802 807 781 781 854,000
2026/03/02 795 812 792 811 895,600
2026/02/27 798 818 794 817 1,075,700
2026/02/26 812 817 796 796 2,132,700
2026/02/25 816 842 810 839 3,392,200
2026/02/24 807 816 801 812 1,902,900
2026/02/20 802 807 798 801 1,270,300
2026/02/19 797 810 791 809 1,188,700
2026/02/18 789 797 781 796 734,100
2026/02/17 788 793 782 782 731,900
2026/02/16 785 794 774 792 1,745,500
2026/02/13 777 779 767 778 1,016,300
2026/02/12 775 779 768 776 928,300
2026/02/10 764 775 764 774 778,000
2026/02/09 773 774 757 762 1,003,500
2026/02/06 763 764 755 761 595,100
2026/02/05 770 771 756 760 793,700
2026/02/04 740 749 737 741 632,500
2026/02/03 735 740 730 737 642,800
2026/02/02 740 742 728 728 758,900
2026/01/30 731 735 725 733 604,300
2026/01/29 726 732 716 729 504,100
2026/01/28 734 734 727 728 578,500
2026/01/27 738 746 734 741 508,000
2026/01/26 750 751 740 742 673,900
2026/01/23 757 761 752 758 431,200
2026/01/22 750 757 747 750 521,400
2026/01/21 754 757 746 749 694,700
2026/01/20 770 773 761 761 617,700
2026/01/19 776 778 763 774 590,600
2026/01/16 785 786 774 777 580,400
2026/01/15 771 784 770 784 523,000
2026/01/14 775 780 770 771 707,500
2026/01/13 770 772 755 768 999,800
2026/01/09 745 766 736 755 1,534,600
2026/01/08 750 750 741 746 841,300
2026/01/07 748 751 743 750 780,400
2026/01/06 737 752 736 751 705,500
2026/01/05 735 739 726 731 901,000
2025/12/30 733 740 731 735 480,900
2025/12/29 729 740 728 731 797,900
2025/12/26 721 727 721 727 342,800
2025/12/25 717 722 715 722 217,500
2025/12/24 720 720 712 713 245,400
2025/12/23 715 720 713 720 213,100
2025/12/22 726 726 709 715 427,800
2025/12/19 720 725 717 722 400,400
2025/12/18 712 719 708 719 307,100
2025/12/17 707 711 701 710 266,100
2025/12/16 713 713 705 705 279,200
2025/12/15 710 714 705 710 335,200
2025/12/12 704 707 701 707 273,800
2025/12/11 708 708 696 696 317,600
2025/12/10 698 708 698 707 314,600
2025/12/09 705 707 692 698 337,300
2025/12/08 697 708 697 705 457,800
2025/12/05 699 703 691 696 437,400
2025/12/04 692 702 691 702 545,400
2025/12/03 690 692 683 690 432,900
2025/12/02 689 694 684 692 520,600
2025/12/01 693 699 684 688 749,000
2025/11/28 700 701 688 694 668,700
2025/11/27 698 699 691 699 1,355,600
2025/11/26 686 693 684 693 404,300
2025/11/25 690 690 680 685 376,000
2025/11/21 671 686 669 685 761,100
2025/11/20 670 675 667 671 370,800
2025/11/19 656 667 656 664 565,900
2025/11/18 654 660 652 656 666,900
2025/11/17 666 668 658 660 694,900
2025/11/14 676 680 666 671 596,700
2025/11/13 679 682 670 676 375,200
2025/11/12 670 677 669 676 423,600
2025/11/11 670 670 664 670 345,400
2025/11/10 665 670 662 666 465,400
2025/11/07 655 660 652 660 270,100
2025/11/06 650 657 649 652 412,400
2025/11/05 656 661 647 653 535,900
2025/11/04 646 659 645 655 610,300
2025/10/31 642 648 639 647 516,900
2025/10/30 645 647 641 644 598,100
2025/10/29 661 661 645 646 817,700
2025/10/28 681 681 662 662 500,500
2025/10/27 678 682 674 682 434,300
2025/10/24 685 685 673 677 586,300
2025/10/23 679 685 674 685 549,500
2025/10/22 670 679 670 678 904,400
2025/10/21 663 669 661 667 508,200
2025/10/20 658 666 655 661 458,000
2025/10/17 650 653 647 653 362,200
2025/10/16 658 659 649 653 420,600
2025/10/15 646 655 644 655 483,300
2025/10/14 640 651 639 641 809,100
2025/10/10 650 652 644 650 767,700
2025/10/09 660 664 655 657 582,900
2025/10/08 662 668 658 663 614,800

このページの先頭へ