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 |
|---|---|---|---|---|---|
| 2025/08/15 | 641 | 645 | 630 | 633 | 1,036,200 |
| 2025/08/14 | 641 | 643 | 637 | 638 | 566,400 |
| 2025/08/13 | 643 | 644 | 635 | 640 | 797,600 |
| 2025/08/12 | 638 | 640 | 630 | 637 | 783,800 |
| 2025/08/08 | 628 | 633 | 628 | 633 | 595,900 |
| 2025/08/07 | 630 | 636 | 628 | 631 | 874,500 |
| 2025/08/06 | 622 | 628 | 621 | 628 | 920,200 |
| 2025/08/05 | 616 | 621 | 613 | 619 | 788,400 |
| 2025/08/04 | 615 | 620 | 609 | 616 | 927,200 |
| 2025/08/01 | 615 | 623 | 615 | 619 | 934,700 |
| 2025/07/31 | 614 | 617 | 612 | 615 | 488,300 |
| 2025/07/30 | 605 | 616 | 601 | 614 | 1,348,400 |
| 2025/07/29 | 601 | 604 | 600 | 603 | 338,900 |
| 2025/07/28 | 596 | 603 | 592 | 603 | 1,034,200 |
| 2025/07/25 | 603 | 603 | 595 | 595 | 630,000 |
| 2025/07/24 | 606 | 611 | 603 | 604 | 691,800 |
| 2025/07/23 | 597 | 604 | 594 | 603 | 1,247,900 |
| 2025/07/22 | 594 | 601 | 590 | 592 | 993,900 |
| 2025/07/18 | 595 | 601 | 593 | 594 | 491,800 |
| 2025/07/17 | 593 | 597 | 592 | 593 | 250,700 |
| 2025/07/16 | 598 | 599 | 592 | 594 | 458,900 |
| 2025/07/15 | 603 | 605 | 596 | 597 | 445,400 |
| 2025/07/14 | 606 | 606 | 598 | 602 | 386,200 |
| 2025/07/11 | 608 | 612 | 604 | 606 | 510,600 |
| 2025/07/10 | 608 | 608 | 601 | 603 | 628,300 |
| 2025/07/09 | 600 | 610 | 600 | 605 | 784,300 |
| 2025/07/08 | 588 | 600 | 587 | 600 | 778,800 |
| 2025/07/07 | 583 | 589 | 579 | 589 | 698,800 |
| 2025/07/04 | 591 | 596 | 576 | 583 | 1,671,600 |
| 2025/07/03 | 597 | 598 | 591 | 597 | 695,400 |
| 2025/07/02 | 595 | 603 | 593 | 597 | 996,000 |
| 2025/07/01 | 593 | 595 | 585 | 594 | 601,100 |
| 2025/06/30 | 601 | 606 | 593 | 594 | 1,135,800 |
| 2025/06/27 | 595 | 600 | 593 | 600 | 522,100 |
| 2025/06/26 | 589 | 594 | 587 | 594 | 518,300 |
| 2025/06/25 | 589 | 591 | 585 | 590 | 357,700 |
| 2025/06/24 | 593 | 595 | 588 | 590 | 235,000 |
| 2025/06/23 | 587 | 591 | 583 | 591 | 480,700 |
| 2025/06/20 | 595 | 600 | 587 | 590 | 1,355,300 |
| 2025/06/19 | 580 | 589 | 579 | 589 | 659,500 |
| 2025/06/18 | 571 | 584 | 571 | 580 | 555,300 |
| 2025/06/17 | 566 | 573 | 564 | 571 | 430,000 |
| 2025/06/16 | 571 | 572 | 566 | 566 | 303,300 |
| 2025/06/13 | 574 | 578 | 563 | 568 | 702,000 |
| 2025/06/12 | 578 | 584 | 577 | 579 | 571,800 |
| 2025/06/11 | 573 | 580 | 573 | 579 | 452,800 |
| 2025/06/10 | 568 | 576 | 568 | 574 | 436,100 |
| 2025/06/09 | 573 | 575 | 568 | 571 | 418,300 |
| 2025/06/06 | 573 | 576 | 570 | 571 | 395,800 |
| 2025/06/05 | 564 | 576 | 563 | 573 | 946,400 |
| 2025/06/04 | 559 | 564 | 556 | 563 | 480,400 |
| 2025/06/03 | 561 | 561 | 555 | 556 | 342,000 |
| 2025/06/02 | 563 | 567 | 559 | 560 | 407,100 |
| 2025/05/30 | 559 | 563 | 556 | 562 | 422,500 |
| 2025/05/29 | 564 | 568 | 562 | 562 | 331,100 |
| 2025/05/28 | 562 | 571 | 562 | 564 | 508,300 |
| 2025/05/27 | 555 | 561 | 554 | 560 | 397,800 |
| 2025/05/26 | 553 | 561 | 553 | 555 | 384,700 |
| 2025/05/23 | 553 | 554 | 551 | 551 | 354,600 |
| 2025/05/22 | 549 | 554 | 546 | 552 | 385,900 |
| 2025/05/21 | 554 | 557 | 550 | 552 | 415,500 |
| 2025/05/20 | 560 | 561 | 551 | 551 | 460,400 |
| 2025/05/19 | 552 | 560 | 550 | 560 | 452,800 |
| 2025/05/16 | 554 | 558 | 549 | 555 | 439,600 |
| 2025/05/15 | 548 | 553 | 544 | 552 | 426,100 |
| 2025/05/14 | 551 | 552 | 543 | 551 | 607,900 |
| 2025/05/13 | 560 | 562 | 551 | 551 | 527,900 |
| 2025/05/12 | 561 | 562 | 555 | 558 | 506,300 |
| 2025/05/09 | 555 | 562 | 555 | 560 | 531,000 |
| 2025/05/08 | 560 | 561 | 550 | 555 | 723,300 |
| 2025/05/07 | 568 | 569 | 560 | 563 | 475,900 |
| 2025/05/02 | 570 | 574 | 567 | 567 | 609,700 |
| 2025/05/01 | 577 | 580 | 572 | 573 | 539,400 |
| 2025/04/30 | 575 | 582 | 569 | 577 | 667,700 |
| 2025/04/28 | 567 | 574 | 565 | 573 | 644,900 |
| 2025/04/25 | 566 | 575 | 565 | 569 | 762,900 |
| 2025/04/24 | 570 | 570 | 562 | 563 | 612,500 |
| 2025/04/23 | 564 | 568 | 563 | 566 | 720,900 |
| 2025/04/22 | 554 | 562 | 552 | 560 | 418,000 |
| 2025/04/21 | 559 | 560 | 548 | 554 | 357,400 |
| 2025/04/18 | 547 | 556 | 546 | 556 | 424,700 |
| 2025/04/17 | 543 | 549 | 542 | 543 | 430,300 |
| 2025/04/16 | 552 | 554 | 541 | 546 | 370,700 |
| 2025/04/15 | 556 | 557 | 547 | 548 | 403,700 |
| 2025/04/14 | 562 | 562 | 554 | 555 | 527,600 |
| 2025/04/11 | 555 | 561 | 546 | 558 | 954,700 |
| 2025/04/10 | 557 | 562 | 547 | 559 | 1,215,500 |
| 2025/04/09 | 544 | 545 | 530 | 540 | 1,210,400 |
| 2025/04/08 | 530 | 548 | 529 | 544 | 1,118,600 |
| 2025/04/07 | 494 | 533 | 492 | 518 | 2,787,800 |
| 2025/04/04 | 547 | 562 | 538 | 544 | 4,253,400 |
| 2025/04/03 | 519 | 522 | 510 | 517 | 1,351,500 |
| 2025/04/02 | 535 | 536 | 526 | 529 | 576,300 |
| 2025/04/01 | 546 | 548 | 533 | 533 | 574,000 |
| 2025/03/31 | 550 | 551 | 541 | 541 | 756,500 |
| 2025/03/28 | 555 | 563 | 555 | 559 | 753,700 |
| 2025/03/27 | 556 | 557 | 551 | 557 | 717,500 |
| 2025/03/26 | 557 | 559 | 552 | 556 | 799,600 |
| 2025/03/25 | 550 | 557 | 550 | 555 | 587,200 |
| 2025/03/24 | 553 | 553 | 544 | 550 | 499,000 |
| 2025/03/21 | 549 | 554 | 548 | 549 | 703,500 |
| 2025/03/19 | 547 | 549 | 545 | 549 | 527,800 |
| 2025/03/18 | 539 | 546 | 538 | 544 | 887,200 |
| 2025/03/17 | 535 | 536 | 532 | 535 | 513,400 |
| 2025/03/14 | 530 | 534 | 528 | 534 | 458,500 |
| 2025/03/13 | 531 | 536 | 530 | 534 | 567,800 |
| 2025/03/12 | 528 | 534 | 527 | 532 | 619,900 |
| 2025/03/11 | 523 | 531 | 516 | 531 | 1,132,600 |
| 2025/03/10 | 525 | 529 | 522 | 529 | 635,700 |
| 2025/03/07 | 529 | 529 | 522 | 526 | 1,001,700 |
| 2025/03/06 | 542 | 544 | 534 | 534 | 703,400 |
| 2025/03/05 | 540 | 543 | 536 | 542 | 770,100 |
| 2025/03/04 | 540 | 543 | 532 | 540 | 973,600 |
| 2025/03/03 | 540 | 543 | 533 | 540 | 955,200 |
| 2025/02/28 | 542 | 546 | 537 | 539 | 1,029,800 |
| 2025/02/27 | 530 | 547 | 529 | 546 | 2,406,900 |
| 2025/02/26 | 555 | 565 | 553 | 563 | 3,178,900 |
| 2025/02/25 | 553 | 561 | 552 | 555 | 2,155,200 |
| 2025/02/21 | 555 | 558 | 550 | 552 | 1,518,100 |
| 2025/02/20 | 558 | 560 | 552 | 554 | 1,388,900 |
| 2025/02/19 | 571 | 571 | 560 | 560 | 1,673,100 |
| 2025/02/18 | 571 | 575 | 568 | 571 | 884,500 |
| 2025/02/17 | 585 | 589 | 571 | 571 | 1,503,600 |
| 2025/02/14 | 587 | 588 | 583 | 585 | 694,200 |
| 2025/02/13 | 580 | 591 | 578 | 586 | 998,300 |
| 2025/02/12 | 587 | 587 | 571 | 577 | 1,762,100 |
| 2025/02/10 | 595 | 597 | 587 | 587 | 1,136,400 |
| 2025/02/07 | 601 | 602 | 590 | 593 | 1,424,000 |
| 2025/02/06 | 606 | 612 | 604 | 604 | 915,300 |
| 2025/02/05 | 612 | 613 | 605 | 606 | 683,600 |
| 2025/02/04 | 616 | 617 | 607 | 608 | 1,247,900 |
| 2025/02/03 | 621 | 621 | 611 | 613 | 1,255,000 |
| 2025/01/31 | 632 | 632 | 620 | 623 | 1,094,100 |
| 2025/01/30 | 630 | 633 | 626 | 632 | 930,400 |
| 2025/01/29 | 626 | 631 | 622 | 627 | 595,200 |
| 2025/01/28 | 621 | 626 | 620 | 624 | 559,400 |
| 2025/01/27 | 616 | 622 | 612 | 620 | 761,600 |
| 2025/01/24 | 611 | 616 | 608 | 608 | 699,900 |
| 2025/01/23 | 607 | 611 | 605 | 609 | 592,800 |
| 2025/01/22 | 605 | 609 | 604 | 605 | 447,000 |
| 2025/01/21 | 608 | 608 | 602 | 606 | 477,200 |
| 2025/01/20 | 604 | 615 | 602 | 608 | 809,800 |
| 2025/01/17 | 600 | 604 | 593 | 604 | 682,900 |
| 2025/01/16 | 610 | 614 | 603 | 603 | 672,600 |
| 2025/01/15 | 599 | 607 | 595 | 607 | 883,900 |
| 2025/01/14 | 595 | 601 | 591 | 596 | 1,228,800 |
| 2025/01/10 | 572 | 591 | 563 | 588 | 2,054,400 |
| 2025/01/09 | 604 | 613 | 598 | 602 | 2,003,200 |
| 2025/01/08 | 586 | 586 | 579 | 579 | 606,300 |
| 2025/01/07 | 587 | 589 | 583 | 584 | 420,800 |
| 2025/01/06 | 593 | 598 | 584 | 584 | 792,300 |
| 2024/12/30 | 594 | 595 | 589 | 590 | 624,000 |
| 2024/12/27 | 586 | 591 | 581 | 591 | 719,300 |
| 2024/12/26 | 575 | 585 | 572 | 585 | 577,600 |
| 2024/12/25 | 580 | 582 | 569 | 575 | 415,200 |
| 2024/12/24 | 570 | 578 | 569 | 577 | 697,400 |
| 2024/12/23 | 565 | 569 | 563 | 566 | 290,700 |
| 2024/12/20 | 565 | 569 | 563 | 563 | 339,200 |
| 2024/12/19 | 550 | 567 | 550 | 565 | 490,300 |
| 2024/12/18 | 560 | 564 | 555 | 555 | 412,700 |
| 2024/12/17 | 563 | 564 | 558 | 558 | 320,100 |
| 2024/12/16 | 568 | 570 | 561 | 563 | 301,700 |
| 2024/12/13 | 560 | 567 | 560 | 565 | 517,600 |
| 2024/12/12 | 556 | 565 | 555 | 564 | 630,000 |
| 2024/12/11 | 554 | 555 | 549 | 555 | 617,700 |
| 2024/12/10 | 560 | 562 | 554 | 557 | 693,600 |
| 2024/12/09 | 555 | 561 | 546 | 556 | 733,800 |
| 2024/12/06 | 543 | 553 | 543 | 552 | 695,800 |
| 2024/12/05 | 538 | 544 | 537 | 543 | 422,500 |
| 2024/12/04 | 538 | 540 | 530 | 535 | 397,200 |
| 2024/12/03 | 531 | 540 | 531 | 538 | 588,100 |
| 2024/12/02 | 531 | 531 | 524 | 529 | 290,900 |
| 2024/11/29 | 526 | 531 | 523 | 531 | 443,400 |
| 2024/11/28 | 523 | 526 | 522 | 526 | 209,700 |
| 2024/11/27 | 530 | 530 | 520 | 525 | 428,000 |
| 2024/11/26 | 524 | 532 | 523 | 528 | 408,600 |
| 2024/11/25 | 527 | 530 | 523 | 523 | 477,400 |
| 2024/11/22 | 516 | 525 | 516 | 523 | 423,200 |
| 2024/11/21 | 518 | 520 | 513 | 514 | 411,000 |
| 2024/11/20 | 519 | 521 | 517 | 517 | 408,600 |
| 2024/11/19 | 524 | 527 | 519 | 520 | 305,600 |
| 2024/11/18 | 519 | 526 | 518 | 524 | 352,400 |
| 2024/11/15 | 523 | 524 | 520 | 521 | 208,000 |
| 2024/11/14 | 520 | 523 | 517 | 520 | 314,500 |
| 2024/11/13 | 520 | 524 | 518 | 521 | 398,200 |
| 2024/11/12 | 525 | 530 | 521 | 521 | 321,600 |
| 2024/11/11 | 525 | 527 | 519 | 524 | 287,300 |
| 2024/11/08 | 531 | 532 | 526 | 526 | 412,100 |
| 2024/11/07 | 523 | 531 | 520 | 528 | 557,900 |
| 2024/11/06 | 516 | 523 | 516 | 520 | 493,100 |
| 2024/11/05 | 516 | 520 | 514 | 519 | 397,600 |
| 2024/11/01 | 518 | 520 | 515 | 515 | 403,100 |
| 2024/10/31 | 523 | 524 | 518 | 523 | 446,200 |
| 2024/10/30 | 524 | 526 | 521 | 521 | 1,151,300 |
| 2024/10/29 | 526 | 526 | 519 | 520 | 460,500 |
| 2024/10/28 | 509 | 522 | 507 | 520 | 423,800 |
| 2024/10/25 | 512 | 512 | 502 | 506 | 643,100 |
| 2024/10/24 | 510 | 515 | 507 | 513 | 634,000 |
| 2024/10/23 | 519 | 521 | 513 | 515 | 467,200 |
| 2024/10/22 | 523 | 524 | 518 | 521 | 499,800 |