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 |
---|---|---|---|---|---|
2016/12/30 | 821 | 828 | 817 | 819 | 458,000 |
2016/12/29 | 818 | 833 | 814 | 821 | 594,000 |
2016/12/28 | 817 | 826 | 817 | 820 | 588,000 |
2016/12/27 | 816 | 821 | 808 | 812 | 671,000 |
2016/12/26 | 815 | 824 | 813 | 815 | 567,000 |
2016/12/22 | 805 | 815 | 804 | 814 | 818,000 |
2016/12/21 | 820 | 820 | 805 | 810 | 724,000 |
2016/12/20 | 824 | 826 | 819 | 826 | 680,000 |
2016/12/19 | 830 | 831 | 810 | 824 | 941,000 |
2016/12/16 | 840 | 851 | 838 | 840 | 1,040,000 |
2016/12/15 | 837 | 856 | 832 | 837 | 919,000 |
2016/12/14 | 845 | 847 | 835 | 840 | 408,000 |
2016/12/13 | 827 | 847 | 827 | 847 | 558,000 |
2016/12/12 | 824 | 839 | 820 | 829 | 620,000 |
2016/12/09 | 822 | 839 | 818 | 826 | 802,000 |
2016/12/08 | 804 | 830 | 804 | 827 | 920,000 |
2016/12/07 | 785 | 797 | 782 | 794 | 596,000 |
2016/12/06 | 787 | 795 | 783 | 785 | 514,000 |
2016/12/05 | 788 | 788 | 770 | 773 | 433,000 |
2016/12/02 | 773 | 797 | 771 | 793 | 965,000 |
2016/12/01 | 759 | 774 | 758 | 773 | 638,000 |
2016/11/30 | 748 | 755 | 741 | 751 | 671,000 |
2016/11/29 | 742 | 750 | 740 | 748 | 473,000 |
2016/11/28 | 739 | 745 | 733 | 743 | 406,000 |
2016/11/25 | 745 | 751 | 741 | 751 | 465,000 |
2016/11/24 | 744 | 744 | 735 | 741 | 339,000 |
2016/11/22 | 733 | 742 | 730 | 741 | 475,000 |
2016/11/21 | 730 | 735 | 726 | 733 | 436,000 |
2016/11/18 | 722 | 729 | 720 | 727 | 478,000 |
2016/11/17 | 720 | 729 | 716 | 722 | 343,000 |
2016/11/16 | 723 | 724 | 717 | 722 | 462,000 |
2016/11/15 | 719 | 722 | 713 | 717 | 371,000 |
2016/11/14 | 706 | 721 | 706 | 719 | 437,000 |
2016/11/11 | 717 | 728 | 699 | 701 | 747,000 |
2016/11/10 | 700 | 719 | 699 | 718 | 587,000 |
2016/11/09 | 711 | 718 | 676 | 679 | 738,000 |
2016/11/08 | 708 | 714 | 708 | 710 | 438,000 |
2016/11/07 | 706 | 710 | 698 | 706 | 460,000 |
2016/11/04 | 689 | 702 | 688 | 700 | 449,000 |
2016/11/02 | 700 | 700 | 689 | 694 | 335,000 |
2016/11/01 | 702 | 707 | 696 | 706 | 338,000 |
2016/10/31 | 704 | 708 | 700 | 703 | 557,000 |
2016/10/28 | 697 | 706 | 694 | 705 | 708,000 |
2016/10/27 | 694 | 699 | 691 | 695 | 333,000 |
2016/10/26 | 685 | 697 | 685 | 694 | 384,000 |
2016/10/25 | 690 | 695 | 689 | 691 | 367,000 |
2016/10/24 | 681 | 695 | 681 | 693 | 429,000 |
2016/10/21 | 691 | 691 | 682 | 683 | 492,000 |
2016/10/20 | 687 | 691 | 685 | 688 | 488,000 |
2016/10/19 | 682 | 690 | 680 | 688 | 460,000 |
2016/10/18 | 677 | 684 | 674 | 682 | 579,000 |
2016/10/17 | 683 | 687 | 672 | 676 | 1,123,000 |
2016/10/14 | 690 | 694 | 685 | 688 | 938,000 |
2016/10/13 | 714 | 719 | 689 | 696 | 1,028,000 |
2016/10/12 | 715 | 720 | 703 | 713 | 971,000 |
2016/10/11 | 737 | 737 | 712 | 716 | 1,063,000 |
2016/10/07 | 717 | 722 | 714 | 719 | 285,000 |
2016/10/06 | 720 | 728 | 717 | 720 | 550,000 |
2016/10/05 | 731 | 736 | 727 | 730 | 419,000 |
2016/10/04 | 737 | 743 | 735 | 737 | 268,000 |
2016/10/03 | 731 | 735 | 723 | 732 | 507,000 |
2016/09/30 | 705 | 736 | 699 | 727 | 976,000 |
2016/09/29 | 702 | 712 | 702 | 710 | 391,000 |
2016/09/28 | 716 | 724 | 697 | 702 | 561,000 |
2016/09/27 | 703 | 721 | 698 | 721 | 606,000 |
2016/09/26 | 709 | 717 | 708 | 715 | 268,000 |
2016/09/23 | 709 | 713 | 702 | 708 | 423,000 |
2016/09/21 | 687 | 709 | 687 | 709 | 434,000 |
2016/09/20 | 681 | 689 | 673 | 687 | 474,000 |
2016/09/16 | 691 | 691 | 673 | 684 | 1,302,000 |
2016/09/15 | 704 | 704 | 690 | 692 | 665,000 |
2016/09/14 | 706 | 713 | 703 | 707 | 775,000 |
2016/09/13 | 729 | 729 | 716 | 719 | 688,000 |
2016/09/12 | 735 | 741 | 730 | 736 | 487,000 |
2016/09/09 | 745 | 748 | 736 | 746 | 525,000 |
2016/09/08 | 747 | 755 | 741 | 754 | 445,000 |
2016/09/07 | 739 | 747 | 735 | 746 | 282,000 |
2016/09/06 | 732 | 745 | 729 | 742 | 170,000 |
2016/09/05 | 738 | 742 | 731 | 733 | 256,000 |
2016/09/02 | 726 | 733 | 725 | 730 | 271,000 |
2016/09/01 | 726 | 730 | 717 | 729 | 363,000 |
2016/08/31 | 729 | 729 | 715 | 728 | 507,000 |
2016/08/30 | 729 | 729 | 715 | 726 | 400,000 |
2016/08/29 | 732 | 737 | 720 | 728 | 396,000 |
2016/08/26 | 726 | 728 | 717 | 724 | 370,000 |
2016/08/25 | 736 | 738 | 725 | 726 | 341,000 |
2016/08/24 | 722 | 736 | 720 | 736 | 417,000 |
2016/08/23 | 739 | 739 | 718 | 723 | 658,000 |
2016/08/22 | 738 | 749 | 735 | 742 | 298,000 |
2016/08/19 | 739 | 747 | 736 | 747 | 496,000 |
2016/08/18 | 740 | 753 | 737 | 739 | 433,000 |
2016/08/17 | 738 | 754 | 734 | 744 | 902,000 |
2016/08/16 | 733 | 744 | 732 | 734 | 749,000 |
2016/08/15 | 713 | 738 | 708 | 734 | 787,000 |
2016/08/12 | 722 | 724 | 702 | 721 | 733,000 |
2016/08/10 | 699 | 723 | 696 | 720 | 863,000 |
2016/08/09 | 680 | 684 | 672 | 679 | 696,000 |
2016/08/08 | 689 | 696 | 682 | 684 | 609,000 |
2016/08/05 | 696 | 698 | 686 | 691 | 562,000 |
2016/08/04 | 686 | 704 | 682 | 699 | 605,000 |
2016/08/03 | 689 | 695 | 686 | 687 | 377,000 |
2016/08/02 | 706 | 712 | 696 | 704 | 606,000 |
2016/08/01 | 703 | 711 | 690 | 705 | 501,000 |
2016/07/29 | 704 | 708 | 691 | 708 | 621,000 |
2016/07/28 | 701 | 713 | 700 | 712 | 477,000 |
2016/07/27 | 708 | 713 | 702 | 709 | 463,000 |
2016/07/26 | 701 | 705 | 693 | 700 | 772,000 |
2016/07/25 | 704 | 717 | 704 | 709 | 577,000 |
2016/07/22 | 710 | 717 | 707 | 715 | 499,000 |
2016/07/21 | 717 | 725 | 712 | 719 | 624,000 |
2016/07/20 | 709 | 717 | 699 | 708 | 908,000 |
2016/07/19 | 688 | 711 | 684 | 710 | 680,000 |
2016/07/15 | 677 | 682 | 669 | 674 | 659,000 |
2016/07/14 | 665 | 676 | 662 | 670 | 802,000 |
2016/07/13 | 672 | 673 | 651 | 662 | 1,041,000 |
2016/07/12 | 661 | 673 | 658 | 662 | 806,000 |
2016/07/11 | 640 | 674 | 640 | 653 | 1,215,000 |
2016/07/08 | 622 | 626 | 604 | 604 | 556,000 |
2016/07/07 | 620 | 627 | 615 | 618 | 351,000 |
2016/07/06 | 623 | 624 | 612 | 621 | 377,000 |
2016/07/05 | 627 | 633 | 623 | 629 | 297,000 |
2016/07/04 | 631 | 631 | 622 | 628 | 522,000 |
2016/07/01 | 641 | 641 | 629 | 633 | 416,000 |
2016/06/30 | 630 | 651 | 630 | 638 | 779,000 |
2016/06/29 | 605 | 634 | 605 | 630 | 626,000 |
2016/06/28 | 615 | 623 | 605 | 615 | 857,000 |
2016/06/27 | 620 | 624 | 603 | 623 | 955,000 |
2016/06/24 | 678 | 680 | 624 | 625 | 1,019,000 |
2016/06/23 | 666 | 672 | 663 | 670 | 278,000 |
2016/06/22 | 680 | 680 | 665 | 670 | 406,000 |
2016/06/21 | 672 | 682 | 663 | 680 | 303,000 |
2016/06/20 | 670 | 677 | 668 | 673 | 648,000 |
2016/06/17 | 664 | 670 | 656 | 663 | 567,000 |
2016/06/16 | 669 | 671 | 654 | 658 | 562,000 |
2016/06/15 | 670 | 681 | 666 | 672 | 676,000 |
2016/06/14 | 692 | 698 | 673 | 677 | 1,023,000 |
2016/06/13 | 711 | 713 | 700 | 702 | 694,000 |
2016/06/10 | 727 | 729 | 720 | 725 | 798,000 |
2016/06/09 | 733 | 739 | 730 | 734 | 365,000 |
2016/06/08 | 731 | 742 | 727 | 741 | 685,000 |
2016/06/07 | 735 | 739 | 727 | 731 | 411,000 |
2016/06/06 | 742 | 745 | 726 | 739 | 543,000 |
2016/06/03 | 741 | 747 | 735 | 744 | 323,000 |
2016/06/02 | 748 | 749 | 734 | 743 | 427,000 |
2016/06/01 | 763 | 763 | 752 | 757 | 203,000 |
2016/05/31 | 752 | 763 | 745 | 763 | 331,000 |
2016/05/30 | 759 | 761 | 747 | 752 | 334,000 |
2016/05/27 | 766 | 766 | 744 | 750 | 348,000 |
2016/05/26 | 760 | 765 | 751 | 756 | 266,000 |
2016/05/25 | 759 | 765 | 752 | 759 | 242,000 |
2016/05/24 | 756 | 757 | 745 | 748 | 390,000 |
2016/05/23 | 760 | 763 | 750 | 755 | 349,000 |
2016/05/20 | 761 | 768 | 758 | 768 | 373,000 |
2016/05/19 | 778 | 779 | 756 | 762 | 761,000 |
2016/05/18 | 789 | 790 | 774 | 778 | 666,000 |
2016/05/17 | 785 | 791 | 780 | 789 | 729,000 |
2016/05/16 | 775 | 790 | 772 | 785 | 810,000 |
2016/05/13 | 774 | 779 | 769 | 777 | 498,000 |
2016/05/12 | 772 | 774 | 762 | 774 | 632,000 |
2016/05/11 | 765 | 777 | 764 | 772 | 738,000 |
2016/05/10 | 744 | 760 | 739 | 760 | 917,000 |
2016/05/09 | 737 | 747 | 736 | 742 | 624,000 |
2016/05/06 | 737 | 737 | 732 | 735 | 508,000 |
2016/05/02 | 740 | 740 | 727 | 733 | 564,000 |
2016/04/28 | 758 | 763 | 746 | 752 | 1,029,000 |
2016/04/27 | 766 | 774 | 750 | 753 | 580,000 |
2016/04/26 | 758 | 764 | 752 | 762 | 420,000 |
2016/04/25 | 763 | 764 | 747 | 760 | 526,000 |
2016/04/22 | 757 | 766 | 752 | 766 | 534,000 |
2016/04/21 | 766 | 766 | 759 | 764 | 650,000 |
2016/04/20 | 768 | 769 | 758 | 761 | 751,000 |
2016/04/19 | 759 | 769 | 759 | 769 | 434,000 |
2016/04/18 | 751 | 757 | 743 | 749 | 707,000 |
2016/04/15 | 770 | 775 | 761 | 765 | 846,000 |
2016/04/14 | 783 | 787 | 775 | 781 | 1,049,000 |
2016/04/13 | 773 | 789 | 769 | 784 | 775,000 |
2016/04/12 | 771 | 782 | 760 | 775 | 965,000 |
2016/04/11 | 783 | 784 | 756 | 776 | 2,018,000 |
2016/04/08 | 722 | 738 | 708 | 729 | 629,000 |
2016/04/07 | 720 | 725 | 713 | 724 | 461,000 |
2016/04/06 | 722 | 726 | 713 | 723 | 486,000 |
2016/04/05 | 734 | 738 | 722 | 724 | 551,000 |
2016/04/04 | 744 | 749 | 735 | 740 | 594,000 |
2016/04/01 | 758 | 760 | 741 | 742 | 630,000 |
2016/03/31 | 784 | 786 | 768 | 769 | 486,000 |
2016/03/30 | 779 | 783 | 772 | 781 | 650,000 |
2016/03/29 | 771 | 779 | 768 | 773 | 421,000 |
2016/03/28 | 772 | 776 | 764 | 774 | 567,000 |
2016/03/25 | 769 | 780 | 762 | 765 | 592,000 |
2016/03/24 | 758 | 768 | 757 | 763 | 679,000 |
2016/03/23 | 760 | 764 | 751 | 754 | 745,000 |
2016/03/22 | 763 | 768 | 756 | 760 | 756,000 |
2016/03/18 | 765 | 767 | 748 | 756 | 2,562,000 |
2016/03/17 | 757 | 764 | 749 | 764 | 849,000 |
2016/03/16 | 752 | 760 | 746 | 754 | 594,000 |
2016/03/15 | 756 | 767 | 751 | 757 | 509,000 |
2016/03/14 | 752 | 762 | 751 | 761 | 761,000 |
2016/03/11 | 736 | 749 | 735 | 747 | 1,092,000 |
2016/03/10 | 726 | 740 | 726 | 736 | 703,000 |
2016/03/09 | 723 | 723 | 711 | 715 | 494,000 |
2016/03/08 | 731 | 736 | 720 | 728 | 499,000 |
2016/03/07 | 724 | 737 | 721 | 731 | 827,000 |
2016/03/04 | 708 | 725 | 702 | 724 | 1,013,000 |
2016/03/03 | 700 | 719 | 699 | 706 | 1,270,000 |
2016/03/02 | 697 | 705 | 695 | 705 | 1,130,000 |
2016/03/01 | 693 | 696 | 683 | 692 | 877,000 |
2016/02/29 | 693 | 697 | 686 | 686 | 961,000 |
2016/02/26 | 697 | 698 | 688 | 693 | 1,150,000 |
2016/02/25 | 682 | 693 | 679 | 689 | 1,230,000 |
2016/02/24 | 690 | 703 | 689 | 700 | 2,237,000 |
2016/02/23 | 703 | 704 | 694 | 697 | 1,133,000 |
2016/02/22 | 693 | 711 | 691 | 705 | 788,000 |
2016/02/19 | 704 | 707 | 688 | 693 | 1,025,000 |
2016/02/18 | 710 | 710 | 699 | 703 | 660,000 |
2016/02/17 | 707 | 713 | 687 | 695 | 1,257,000 |
2016/02/16 | 726 | 735 | 708 | 708 | 936,000 |
2016/02/15 | 708 | 739 | 698 | 735 | 1,341,000 |
2016/02/12 | 680 | 687 | 666 | 668 | 1,287,000 |
2016/02/10 | 717 | 722 | 689 | 698 | 928,000 |
2016/02/09 | 712 | 724 | 707 | 711 | 887,000 |
2016/02/08 | 712 | 731 | 712 | 724 | 601,000 |
2016/02/05 | 720 | 722 | 713 | 718 | 644,000 |
2016/02/04 | 725 | 731 | 721 | 725 | 496,000 |
2016/02/03 | 739 | 739 | 723 | 732 | 647,000 |
2016/02/02 | 762 | 762 | 746 | 751 | 612,000 |
2016/02/01 | 755 | 765 | 751 | 762 | 634,000 |
2016/01/29 | 734 | 751 | 723 | 750 | 794,000 |
2016/01/28 | 731 | 737 | 726 | 729 | 395,000 |
2016/01/27 | 733 | 736 | 721 | 732 | 586,000 |
2016/01/26 | 726 | 726 | 712 | 718 | 705,000 |
2016/01/25 | 720 | 736 | 710 | 733 | 799,000 |
2016/01/22 | 705 | 724 | 700 | 723 | 705,000 |
2016/01/21 | 710 | 723 | 695 | 695 | 724,000 |
2016/01/20 | 732 | 742 | 712 | 713 | 812,000 |
2016/01/19 | 724 | 738 | 719 | 730 | 738,000 |
2016/01/18 | 723 | 729 | 717 | 727 | 528,000 |
2016/01/15 | 736 | 751 | 732 | 737 | 555,000 |
2016/01/14 | 723 | 737 | 723 | 735 | 1,148,000 |
2016/01/13 | 725 | 739 | 717 | 738 | 1,088,000 |
2016/01/12 | 704 | 733 | 701 | 721 | 1,731,000 |
2016/01/08 | 714 | 717 | 704 | 707 | 1,033,000 |
2016/01/07 | 728 | 733 | 716 | 718 | 769,000 |
2016/01/06 | 737 | 741 | 727 | 732 | 603,000 |
2016/01/05 | 732 | 745 | 730 | 737 | 618,000 |
2016/01/04 | 741 | 742 | 727 | 730 | 597,000 |