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 |
---|---|---|---|---|---|
2015/12/30 | 745 | 755 | 740 | 746 | 785,000 |
2015/12/29 | 728 | 739 | 721 | 735 | 644,000 |
2015/12/28 | 720 | 726 | 715 | 726 | 588,000 |
2015/12/25 | 718 | 724 | 713 | 718 | 578,000 |
2015/12/24 | 731 | 731 | 713 | 715 | 759,000 |
2015/12/22 | 726 | 733 | 723 | 728 | 619,000 |
2015/12/21 | 738 | 741 | 720 | 731 | 1,606,000 |
2015/12/18 | 771 | 774 | 750 | 751 | 1,682,000 |
2015/12/17 | 775 | 788 | 775 | 786 | 534,000 |
2015/12/16 | 754 | 770 | 754 | 768 | 513,000 |
2015/12/15 | 754 | 759 | 747 | 748 | 485,000 |
2015/12/14 | 749 | 762 | 742 | 762 | 661,000 |
2015/12/11 | 750 | 762 | 750 | 757 | 712,000 |
2015/12/10 | 756 | 769 | 753 | 755 | 623,000 |
2015/12/09 | 771 | 778 | 767 | 771 | 414,000 |
2015/12/08 | 776 | 784 | 770 | 773 | 357,000 |
2015/12/07 | 774 | 781 | 774 | 775 | 368,000 |
2015/12/04 | 778 | 782 | 767 | 767 | 661,000 |
2015/12/03 | 784 | 787 | 776 | 783 | 528,000 |
2015/12/02 | 789 | 792 | 784 | 788 | 484,000 |
2015/12/01 | 771 | 783 | 766 | 783 | 660,000 |
2015/11/30 | 777 | 777 | 762 | 765 | 524,000 |
2015/11/27 | 797 | 797 | 777 | 783 | 647,000 |
2015/11/26 | 805 | 812 | 790 | 793 | 507,000 |
2015/11/25 | 796 | 815 | 796 | 810 | 671,000 |
2015/11/24 | 785 | 797 | 784 | 796 | 441,000 |
2015/11/20 | 783 | 794 | 778 | 781 | 717,000 |
2015/11/19 | 785 | 792 | 779 | 787 | 545,000 |
2015/11/18 | 785 | 789 | 777 | 781 | 474,000 |
2015/11/17 | 781 | 783 | 774 | 780 | 539,000 |
2015/11/16 | 765 | 783 | 763 | 777 | 385,000 |
2015/11/13 | 787 | 789 | 771 | 780 | 653,000 |
2015/11/12 | 783 | 798 | 783 | 791 | 622,000 |
2015/11/11 | 777 | 790 | 777 | 788 | 415,000 |
2015/11/10 | 771 | 779 | 770 | 776 | 321,000 |
2015/11/09 | 779 | 783 | 775 | 780 | 413,000 |
2015/11/06 | 757 | 777 | 756 | 775 | 491,000 |
2015/11/05 | 748 | 762 | 748 | 756 | 410,000 |
2015/11/04 | 756 | 762 | 747 | 747 | 599,000 |
2015/11/02 | 758 | 767 | 746 | 750 | 736,000 |
2015/10/30 | 754 | 769 | 753 | 762 | 794,000 |
2015/10/29 | 758 | 759 | 743 | 751 | 1,322,000 |
2015/10/28 | 759 | 767 | 753 | 758 | 533,000 |
2015/10/27 | 781 | 783 | 756 | 761 | 759,000 |
2015/10/26 | 782 | 787 | 780 | 781 | 305,000 |
2015/10/23 | 779 | 780 | 770 | 775 | 403,000 |
2015/10/22 | 765 | 774 | 765 | 766 | 413,000 |
2015/10/21 | 757 | 773 | 753 | 768 | 483,000 |
2015/10/20 | 759 | 763 | 750 | 758 | 498,000 |
2015/10/19 | 748 | 760 | 745 | 757 | 643,000 |
2015/10/16 | 760 | 767 | 743 | 747 | 678,000 |
2015/10/15 | 738 | 753 | 735 | 753 | 692,000 |
2015/10/14 | 741 | 746 | 737 | 741 | 794,000 |
2015/10/13 | 740 | 749 | 740 | 741 | 481,000 |
2015/10/09 | 733 | 749 | 728 | 749 | 816,000 |
2015/10/08 | 719 | 732 | 713 | 726 | 1,004,000 |
2015/10/07 | 738 | 739 | 712 | 719 | 1,164,000 |
2015/10/06 | 732 | 747 | 732 | 738 | 782,000 |
2015/10/05 | 735 | 754 | 704 | 736 | 2,301,000 |
2015/10/02 | 718 | 727 | 706 | 708 | 532,000 |
2015/10/01 | 707 | 718 | 702 | 715 | 515,000 |
2015/09/30 | 700 | 718 | 700 | 706 | 461,000 |
2015/09/29 | 723 | 723 | 701 | 702 | 529,000 |
2015/09/28 | 729 | 742 | 725 | 735 | 462,000 |
2015/09/25 | 717 | 731 | 713 | 729 | 620,000 |
2015/09/24 | 714 | 731 | 711 | 711 | 637,000 |
2015/09/18 | 720 | 729 | 707 | 723 | 850,000 |
2015/09/17 | 741 | 746 | 724 | 724 | 580,000 |
2015/09/16 | 727 | 739 | 726 | 732 | 558,000 |
2015/09/15 | 713 | 726 | 709 | 720 | 611,000 |
2015/09/14 | 705 | 721 | 705 | 711 | 690,000 |
2015/09/11 | 700 | 716 | 693 | 705 | 1,087,000 |
2015/09/10 | 713 | 720 | 706 | 717 | 585,000 |
2015/09/09 | 722 | 737 | 721 | 737 | 415,000 |
2015/09/08 | 717 | 719 | 702 | 704 | 329,000 |
2015/09/07 | 708 | 730 | 705 | 720 | 415,000 |
2015/09/04 | 719 | 723 | 706 | 711 | 470,000 |
2015/09/03 | 724 | 736 | 715 | 717 | 437,000 |
2015/09/02 | 724 | 740 | 720 | 723 | 537,000 |
2015/09/01 | 760 | 766 | 732 | 732 | 736,000 |
2015/08/31 | 768 | 776 | 752 | 764 | 731,000 |
2015/08/28 | 769 | 780 | 757 | 777 | 658,000 |
2015/08/27 | 763 | 772 | 754 | 758 | 384,000 |
2015/08/26 | 745 | 756 | 739 | 748 | 630,000 |
2015/08/25 | 734 | 771 | 727 | 741 | 784,000 |
2015/08/24 | 798 | 806 | 774 | 774 | 489,000 |
2015/08/21 | 822 | 835 | 809 | 813 | 560,000 |
2015/08/20 | 863 | 866 | 843 | 844 | 437,000 |
2015/08/19 | 865 | 868 | 859 | 863 | 294,000 |
2015/08/18 | 876 | 876 | 860 | 866 | 554,000 |
2015/08/17 | 880 | 888 | 866 | 872 | 601,000 |
2015/08/14 | 846 | 881 | 841 | 866 | 1,127,000 |
2015/08/13 | 844 | 852 | 832 | 846 | 528,000 |
2015/08/12 | 840 | 849 | 834 | 844 | 352,000 |
2015/08/11 | 850 | 853 | 841 | 845 | 384,000 |
2015/08/10 | 823 | 853 | 820 | 850 | 448,000 |
2015/08/07 | 831 | 833 | 819 | 823 | 352,000 |
2015/08/06 | 830 | 842 | 830 | 835 | 481,000 |
2015/08/05 | 823 | 830 | 818 | 827 | 398,000 |
2015/08/04 | 803 | 825 | 802 | 823 | 385,000 |
2015/08/03 | 794 | 806 | 780 | 803 | 299,000 |
2015/07/31 | 802 | 806 | 795 | 804 | 388,000 |
2015/07/30 | 796 | 803 | 793 | 797 | 226,000 |
2015/07/29 | 801 | 805 | 793 | 796 | 311,000 |
2015/07/28 | 783 | 802 | 781 | 798 | 489,000 |
2015/07/27 | 800 | 800 | 781 | 786 | 290,000 |
2015/07/24 | 797 | 803 | 795 | 797 | 217,000 |
2015/07/23 | 801 | 803 | 796 | 802 | 364,000 |
2015/07/22 | 826 | 826 | 800 | 802 | 399,000 |
2015/07/21 | 814 | 816 | 806 | 811 | 373,000 |
2015/07/17 | 805 | 806 | 799 | 806 | 288,000 |
2015/07/16 | 800 | 804 | 798 | 803 | 202,000 |
2015/07/15 | 792 | 802 | 790 | 799 | 369,000 |
2015/07/14 | 792 | 796 | 783 | 790 | 502,000 |
2015/07/13 | 778 | 785 | 773 | 775 | 646,000 |
2015/07/10 | 780 | 780 | 754 | 763 | 1,006,000 |
2015/07/09 | 764 | 778 | 755 | 774 | 944,000 |
2015/07/08 | 805 | 810 | 780 | 782 | 945,000 |
2015/07/07 | 818 | 827 | 806 | 808 | 580,000 |
2015/07/06 | 800 | 827 | 797 | 811 | 1,074,000 |
2015/07/03 | 827 | 840 | 820 | 828 | 862,000 |
2015/07/02 | 857 | 857 | 834 | 837 | 634,000 |
2015/07/01 | 844 | 852 | 840 | 850 | 392,000 |
2015/06/30 | 834 | 844 | 833 | 844 | 400,000 |
2015/06/29 | 842 | 852 | 838 | 839 | 563,000 |
2015/06/26 | 857 | 862 | 847 | 860 | 546,000 |
2015/06/25 | 852 | 867 | 850 | 853 | 551,000 |
2015/06/24 | 870 | 876 | 856 | 862 | 766,000 |
2015/06/23 | 853 | 877 | 850 | 866 | 2,389,000 |
2015/06/22 | 808 | 827 | 808 | 823 | 1,005,000 |
2015/06/19 | 801 | 810 | 799 | 807 | 708,000 |
2015/06/18 | 803 | 804 | 798 | 798 | 357,000 |
2015/06/17 | 803 | 810 | 800 | 803 | 436,000 |
2015/06/16 | 800 | 819 | 800 | 804 | 530,000 |
2015/06/15 | 807 | 812 | 800 | 803 | 504,000 |
2015/06/12 | 810 | 819 | 802 | 807 | 1,154,000 |
2015/06/11 | 828 | 832 | 815 | 818 | 1,058,000 |
2015/06/10 | 842 | 847 | 829 | 832 | 626,000 |
2015/06/09 | 858 | 871 | 849 | 851 | 429,000 |
2015/06/08 | 882 | 885 | 864 | 865 | 592,000 |
2015/06/05 | 878 | 893 | 875 | 882 | 803,000 |
2015/06/04 | 862 | 892 | 857 | 888 | 744,000 |
2015/06/03 | 860 | 873 | 859 | 865 | 545,000 |
2015/06/02 | 849 | 860 | 849 | 856 | 231,000 |
2015/06/01 | 845 | 857 | 843 | 854 | 263,000 |
2015/05/29 | 850 | 853 | 840 | 852 | 529,000 |
2015/05/28 | 850 | 858 | 839 | 847 | 700,000 |
2015/05/27 | 848 | 849 | 836 | 847 | 498,000 |
2015/05/26 | 856 | 865 | 844 | 846 | 615,000 |
2015/05/25 | 863 | 868 | 856 | 864 | 302,000 |
2015/05/22 | 850 | 860 | 841 | 860 | 291,000 |
2015/05/21 | 845 | 857 | 841 | 849 | 370,000 |
2015/05/20 | 864 | 864 | 846 | 847 | 551,000 |
2015/05/19 | 838 | 862 | 836 | 859 | 1,028,000 |
2015/05/18 | 827 | 838 | 827 | 832 | 513,000 |
2015/05/15 | 820 | 836 | 819 | 836 | 370,000 |
2015/05/14 | 829 | 829 | 814 | 818 | 438,000 |
2015/05/13 | 816 | 835 | 809 | 832 | 683,000 |
2015/05/12 | 808 | 815 | 803 | 815 | 662,000 |
2015/05/11 | 828 | 838 | 812 | 812 | 638,000 |
2015/05/08 | 810 | 820 | 806 | 818 | 641,000 |
2015/05/07 | 805 | 813 | 799 | 812 | 822,000 |
2015/05/01 | 800 | 808 | 799 | 802 | 558,000 |
2015/04/30 | 808 | 808 | 798 | 805 | 462,000 |
2015/04/28 | 805 | 813 | 802 | 810 | 296,000 |
2015/04/27 | 807 | 810 | 802 | 808 | 268,000 |
2015/04/24 | 805 | 813 | 800 | 802 | 423,000 |
2015/04/23 | 814 | 820 | 806 | 809 | 367,000 |
2015/04/22 | 809 | 822 | 800 | 814 | 773,000 |
2015/04/21 | 805 | 818 | 805 | 817 | 318,000 |
2015/04/20 | 802 | 816 | 797 | 807 | 358,000 |
2015/04/17 | 806 | 812 | 802 | 806 | 517,000 |
2015/04/16 | 818 | 822 | 803 | 811 | 428,000 |
2015/04/15 | 824 | 840 | 812 | 815 | 503,000 |
2015/04/14 | 810 | 835 | 810 | 833 | 687,000 |
2015/04/13 | 796 | 808 | 796 | 806 | 492,000 |
2015/04/10 | 805 | 805 | 797 | 803 | 629,000 |
2015/04/09 | 806 | 813 | 799 | 805 | 818,000 |
2015/04/08 | 810 | 814 | 799 | 807 | 892,000 |
2015/04/07 | 813 | 817 | 802 | 804 | 1,102,000 |
2015/04/06 | 811 | 817 | 774 | 798 | 1,615,000 |
2015/04/03 | 851 | 873 | 845 | 871 | 586,000 |
2015/04/02 | 833 | 859 | 832 | 851 | 1,056,000 |
2015/04/01 | 829 | 835 | 825 | 825 | 850,000 |
2015/03/31 | 844 | 854 | 838 | 838 | 755,000 |
2015/03/30 | 818 | 839 | 815 | 838 | 491,000 |
2015/03/27 | 835 | 843 | 823 | 828 | 514,000 |
2015/03/26 | 836 | 839 | 832 | 835 | 324,000 |
2015/03/25 | 848 | 855 | 836 | 846 | 622,000 |
2015/03/24 | 839 | 849 | 839 | 847 | 419,000 |
2015/03/23 | 843 | 849 | 840 | 847 | 442,000 |
2015/03/20 | 837 | 844 | 831 | 843 | 924,000 |
2015/03/19 | 830 | 839 | 823 | 833 | 718,000 |
2015/03/18 | 831 | 838 | 819 | 838 | 770,000 |
2015/03/17 | 828 | 836 | 816 | 832 | 761,000 |
2015/03/16 | 830 | 834 | 822 | 825 | 420,000 |
2015/03/13 | 830 | 832 | 817 | 830 | 1,008,000 |
2015/03/12 | 810 | 823 | 807 | 822 | 985,000 |
2015/03/11 | 801 | 809 | 797 | 805 | 517,000 |
2015/03/10 | 809 | 810 | 802 | 804 | 390,000 |
2015/03/09 | 803 | 810 | 796 | 801 | 550,000 |
2015/03/06 | 789 | 804 | 787 | 802 | 1,012,000 |
2015/03/05 | 780 | 788 | 774 | 786 | 743,000 |
2015/03/04 | 778 | 783 | 775 | 779 | 581,000 |
2015/03/03 | 777 | 780 | 773 | 778 | 510,000 |
2015/03/02 | 786 | 788 | 775 | 776 | 656,000 |
2015/02/27 | 786 | 797 | 786 | 789 | 897,000 |
2015/02/26 | 778 | 784 | 774 | 783 | 959,000 |
2015/02/25 | 791 | 791 | 768 | 777 | 2,099,000 |
2015/02/24 | 826 | 829 | 813 | 815 | 1,634,000 |
2015/02/23 | 828 | 829 | 823 | 826 | 955,000 |
2015/02/20 | 825 | 829 | 824 | 827 | 776,000 |
2015/02/19 | 818 | 825 | 816 | 824 | 553,000 |
2015/02/18 | 818 | 820 | 814 | 817 | 596,000 |
2015/02/17 | 812 | 816 | 806 | 814 | 721,000 |
2015/02/16 | 800 | 816 | 797 | 814 | 850,000 |
2015/02/13 | 796 | 798 | 789 | 792 | 772,000 |
2015/02/12 | 807 | 808 | 794 | 796 | 780,000 |
2015/02/10 | 788 | 805 | 788 | 804 | 1,235,000 |
2015/02/09 | 775 | 786 | 771 | 786 | 799,000 |
2015/02/06 | 768 | 773 | 762 | 769 | 530,000 |
2015/02/05 | 767 | 772 | 761 | 769 | 589,000 |
2015/02/04 | 768 | 769 | 759 | 760 | 826,000 |
2015/02/03 | 764 | 766 | 758 | 765 | 928,000 |
2015/02/02 | 762 | 765 | 756 | 762 | 598,000 |
2015/01/30 | 754 | 766 | 751 | 762 | 896,000 |
2015/01/29 | 743 | 754 | 743 | 746 | 828,000 |
2015/01/28 | 730 | 755 | 728 | 753 | 1,182,000 |
2015/01/27 | 726 | 732 | 725 | 732 | 730,000 |
2015/01/26 | 713 | 725 | 713 | 723 | 606,000 |
2015/01/23 | 709 | 722 | 706 | 718 | 666,000 |
2015/01/22 | 706 | 709 | 699 | 702 | 391,000 |
2015/01/21 | 701 | 708 | 698 | 705 | 660,000 |
2015/01/20 | 695 | 706 | 693 | 704 | 651,000 |
2015/01/19 | 684 | 695 | 684 | 687 | 691,000 |
2015/01/16 | 672 | 680 | 665 | 679 | 1,092,000 |
2015/01/15 | 682 | 687 | 671 | 678 | 1,050,000 |
2015/01/14 | 687 | 696 | 674 | 685 | 1,533,000 |
2015/01/13 | 688 | 700 | 666 | 697 | 2,005,000 |
2015/01/09 | 710 | 711 | 701 | 703 | 619,000 |
2015/01/08 | 714 | 717 | 709 | 712 | 440,000 |
2015/01/07 | 706 | 716 | 705 | 711 | 553,000 |
2015/01/06 | 708 | 716 | 705 | 707 | 495,000 |
2015/01/05 | 725 | 732 | 715 | 716 | 700,000 |