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 |
---|---|---|---|---|---|
2019/12/30 | 649 | 656 | 645 | 652 | 314,300 |
2019/12/27 | 653 | 655 | 648 | 653 | 200,100 |
2019/12/26 | 646 | 651 | 644 | 649 | 215,300 |
2019/12/25 | 651 | 651 | 639 | 643 | 170,600 |
2019/12/24 | 655 | 662 | 649 | 652 | 223,100 |
2019/12/23 | 659 | 659 | 651 | 654 | 280,400 |
2019/12/20 | 657 | 662 | 652 | 654 | 440,800 |
2019/12/19 | 663 | 665 | 658 | 660 | 273,800 |
2019/12/18 | 658 | 663 | 655 | 661 | 390,900 |
2019/12/17 | 665 | 665 | 657 | 660 | 291,300 |
2019/12/16 | 667 | 668 | 660 | 660 | 203,100 |
2019/12/13 | 668 | 670 | 662 | 665 | 534,500 |
2019/12/12 | 664 | 665 | 658 | 660 | 256,100 |
2019/12/11 | 668 | 668 | 659 | 663 | 439,500 |
2019/12/10 | 668 | 673 | 664 | 664 | 442,000 |
2019/12/09 | 660 | 666 | 656 | 665 | 698,800 |
2019/12/06 | 636 | 645 | 636 | 640 | 343,500 |
2019/12/05 | 632 | 638 | 631 | 636 | 268,900 |
2019/12/04 | 629 | 633 | 625 | 632 | 246,100 |
2019/12/03 | 635 | 640 | 633 | 633 | 201,600 |
2019/12/02 | 629 | 648 | 627 | 643 | 476,700 |
2019/11/29 | 629 | 640 | 628 | 633 | 550,600 |
2019/11/28 | 630 | 632 | 623 | 629 | 550,800 |
2019/11/27 | 625 | 635 | 624 | 630 | 462,200 |
2019/11/26 | 632 | 635 | 624 | 624 | 583,200 |
2019/11/25 | 622 | 635 | 622 | 631 | 426,300 |
2019/11/22 | 620 | 627 | 619 | 621 | 527,900 |
2019/11/21 | 625 | 629 | 620 | 622 | 468,000 |
2019/11/20 | 629 | 633 | 625 | 629 | 380,300 |
2019/11/19 | 627 | 632 | 627 | 631 | 306,300 |
2019/11/18 | 629 | 638 | 626 | 632 | 841,400 |
2019/11/15 | 620 | 630 | 620 | 626 | 1,410,100 |
2019/11/14 | 630 | 633 | 623 | 624 | 496,100 |
2019/11/13 | 635 | 638 | 633 | 634 | 337,800 |
2019/11/12 | 644 | 645 | 636 | 640 | 404,800 |
2019/11/11 | 638 | 645 | 635 | 640 | 264,900 |
2019/11/08 | 633 | 641 | 630 | 635 | 511,200 |
2019/11/07 | 632 | 633 | 627 | 629 | 238,200 |
2019/11/06 | 632 | 633 | 626 | 633 | 523,100 |
2019/11/05 | 631 | 631 | 622 | 630 | 678,800 |
2019/11/01 | 624 | 625 | 615 | 619 | 408,600 |
2019/10/31 | 630 | 633 | 620 | 627 | 362,300 |
2019/10/30 | 630 | 631 | 623 | 628 | 482,300 |
2019/10/29 | 623 | 630 | 618 | 628 | 337,100 |
2019/10/28 | 614 | 629 | 614 | 624 | 715,100 |
2019/10/25 | 608 | 619 | 603 | 617 | 610,200 |
2019/10/24 | 608 | 616 | 606 | 609 | 816,400 |
2019/10/23 | 602 | 608 | 590 | 603 | 873,600 |
2019/10/21 | 616 | 618 | 605 | 605 | 826,600 |
2019/10/18 | 615 | 622 | 613 | 615 | 1,857,400 |
2019/10/17 | 607 | 622 | 607 | 614 | 1,826,900 |
2019/10/16 | 612 | 623 | 611 | 611 | 1,721,300 |
2019/10/15 | 601 | 614 | 600 | 602 | 852,500 |
2019/10/11 | 596 | 606 | 588 | 600 | 652,300 |
2019/10/10 | 580 | 599 | 575 | 597 | 795,400 |
2019/10/09 | 580 | 590 | 564 | 583 | 1,013,100 |
2019/10/08 | 584 | 614 | 584 | 590 | 1,727,400 |
2019/10/07 | 544 | 584 | 542 | 578 | 1,943,100 |
2019/10/04 | 543 | 557 | 526 | 551 | 3,017,900 |
2019/10/03 | 596 | 596 | 540 | 583 | 3,018,500 |
2019/10/02 | 566 | 570 | 562 | 566 | 280,600 |
2019/10/01 | 567 | 570 | 562 | 565 | 233,900 |
2019/09/30 | 560 | 561 | 554 | 561 | 431,200 |
2019/09/27 | 571 | 571 | 554 | 563 | 349,400 |
2019/09/26 | 569 | 571 | 564 | 567 | 492,900 |
2019/09/25 | 551 | 561 | 549 | 561 | 283,100 |
2019/09/24 | 551 | 558 | 549 | 555 | 324,400 |
2019/09/20 | 556 | 556 | 550 | 551 | 399,600 |
2019/09/19 | 549 | 554 | 548 | 552 | 370,500 |
2019/09/18 | 551 | 551 | 541 | 545 | 393,500 |
2019/09/17 | 547 | 547 | 539 | 543 | 377,400 |
2019/09/13 | 544 | 546 | 535 | 546 | 543,300 |
2019/09/12 | 534 | 543 | 533 | 541 | 550,700 |
2019/09/11 | 525 | 531 | 524 | 529 | 465,100 |
2019/09/10 | 518 | 525 | 518 | 523 | 251,000 |
2019/09/09 | 512 | 514 | 507 | 514 | 262,700 |
2019/09/06 | 514 | 514 | 506 | 510 | 231,800 |
2019/09/05 | 504 | 516 | 502 | 514 | 418,200 |
2019/09/04 | 508 | 508 | 495 | 500 | 352,400 |
2019/09/03 | 505 | 512 | 503 | 509 | 226,700 |
2019/09/02 | 500 | 506 | 500 | 504 | 301,900 |
2019/08/30 | 493 | 505 | 492 | 502 | 438,500 |
2019/08/29 | 482 | 488 | 480 | 485 | 561,800 |
2019/08/28 | 492 | 492 | 485 | 486 | 284,300 |
2019/08/27 | 496 | 496 | 489 | 491 | 334,100 |
2019/08/26 | 492 | 492 | 485 | 488 | 556,300 |
2019/08/23 | 501 | 505 | 501 | 501 | 467,000 |
2019/08/22 | 509 | 511 | 499 | 503 | 564,200 |
2019/08/21 | 516 | 519 | 514 | 514 | 178,000 |
2019/08/20 | 519 | 524 | 515 | 523 | 236,700 |
2019/08/19 | 514 | 519 | 512 | 517 | 275,900 |
2019/08/16 | 514 | 517 | 511 | 511 | 252,900 |
2019/08/15 | 511 | 517 | 510 | 514 | 182,300 |
2019/08/14 | 522 | 523 | 515 | 523 | 365,900 |
2019/08/13 | 520 | 520 | 510 | 515 | 438,300 |
2019/08/09 | 535 | 536 | 527 | 528 | 321,800 |
2019/08/08 | 532 | 536 | 528 | 535 | 226,500 |
2019/08/07 | 530 | 535 | 528 | 533 | 457,900 |
2019/08/06 | 511 | 530 | 511 | 530 | 368,100 |
2019/08/05 | 533 | 533 | 516 | 530 | 494,500 |
2019/08/02 | 553 | 553 | 537 | 538 | 561,900 |
2019/08/01 | 562 | 565 | 558 | 560 | 258,600 |
2019/07/31 | 569 | 572 | 562 | 562 | 426,100 |
2019/07/30 | 571 | 574 | 569 | 572 | 224,300 |
2019/07/29 | 577 | 577 | 568 | 569 | 281,800 |
2019/07/26 | 583 | 584 | 577 | 577 | 237,700 |
2019/07/25 | 586 | 590 | 585 | 585 | 181,900 |
2019/07/24 | 585 | 587 | 581 | 586 | 233,600 |
2019/07/23 | 577 | 587 | 576 | 582 | 318,800 |
2019/07/22 | 587 | 590 | 577 | 577 | 402,100 |
2019/07/19 | 574 | 590 | 573 | 587 | 365,100 |
2019/07/18 | 587 | 589 | 572 | 573 | 445,600 |
2019/07/17 | 590 | 599 | 589 | 593 | 336,200 |
2019/07/16 | 589 | 593 | 586 | 590 | 277,300 |
2019/07/12 | 596 | 597 | 586 | 586 | 299,700 |
2019/07/11 | 585 | 594 | 582 | 593 | 241,200 |
2019/07/10 | 586 | 588 | 579 | 585 | 536,800 |
2019/07/09 | 601 | 601 | 585 | 587 | 742,100 |
2019/07/08 | 593 | 601 | 570 | 595 | 1,117,100 |
2019/07/05 | 620 | 630 | 618 | 621 | 403,700 |
2019/07/04 | 609 | 620 | 608 | 616 | 316,300 |
2019/07/03 | 612 | 614 | 606 | 608 | 204,100 |
2019/07/02 | 608 | 618 | 602 | 612 | 494,800 |
2019/07/01 | 600 | 606 | 599 | 605 | 361,500 |
2019/06/28 | 590 | 599 | 588 | 594 | 407,900 |
2019/06/27 | 587 | 599 | 584 | 595 | 347,100 |
2019/06/26 | 590 | 591 | 584 | 584 | 250,000 |
2019/06/25 | 595 | 601 | 592 | 592 | 303,800 |
2019/06/24 | 600 | 602 | 596 | 597 | 214,900 |
2019/06/21 | 609 | 611 | 601 | 601 | 479,300 |
2019/06/20 | 609 | 610 | 604 | 609 | 419,200 |
2019/06/19 | 594 | 608 | 593 | 605 | 399,100 |
2019/06/18 | 588 | 593 | 581 | 588 | 263,800 |
2019/06/17 | 595 | 597 | 587 | 589 | 271,400 |
2019/06/14 | 601 | 602 | 590 | 593 | 483,200 |
2019/06/13 | 606 | 608 | 598 | 603 | 332,000 |
2019/06/12 | 610 | 614 | 607 | 610 | 246,800 |
2019/06/11 | 601 | 616 | 593 | 614 | 380,300 |
2019/06/10 | 600 | 606 | 597 | 602 | 448,500 |
2019/06/07 | 593 | 597 | 585 | 597 | 357,700 |
2019/06/06 | 597 | 603 | 593 | 595 | 818,000 |
2019/06/05 | 586 | 597 | 583 | 596 | 610,800 |
2019/06/04 | 577 | 580 | 569 | 579 | 286,900 |
2019/06/03 | 567 | 577 | 564 | 575 | 865,300 |
2019/05/31 | 577 | 579 | 572 | 572 | 291,200 |
2019/05/30 | 580 | 583 | 575 | 583 | 553,800 |
2019/05/29 | 580 | 590 | 580 | 590 | 470,800 |
2019/05/28 | 587 | 587 | 578 | 586 | 676,700 |
2019/05/27 | 596 | 596 | 585 | 587 | 195,800 |
2019/05/24 | 580 | 593 | 578 | 591 | 690,300 |
2019/05/23 | 577 | 585 | 574 | 585 | 474,500 |
2019/05/22 | 580 | 581 | 576 | 577 | 347,600 |
2019/05/21 | 577 | 584 | 572 | 580 | 721,700 |
2019/05/20 | 588 | 589 | 576 | 583 | 304,500 |
2019/05/17 | 581 | 583 | 570 | 583 | 531,600 |
2019/05/16 | 577 | 580 | 570 | 575 | 633,200 |
2019/05/15 | 562 | 574 | 560 | 574 | 679,600 |
2019/05/14 | 547 | 561 | 541 | 559 | 978,600 |
2019/05/13 | 565 | 567 | 555 | 557 | 1,245,000 |
2019/05/10 | 573 | 580 | 570 | 574 | 479,400 |
2019/05/09 | 576 | 578 | 569 | 574 | 809,600 |
2019/05/08 | 588 | 589 | 577 | 579 | 529,700 |
2019/05/07 | 602 | 605 | 587 | 594 | 598,400 |
2019/04/26 | 625 | 625 | 606 | 611 | 1,213,600 |
2019/04/25 | 620 | 630 | 620 | 628 | 319,900 |
2019/04/24 | 627 | 630 | 618 | 619 | 955,300 |
2019/04/23 | 636 | 638 | 628 | 633 | 890,100 |
2019/04/22 | 642 | 642 | 633 | 636 | 264,900 |
2019/04/19 | 645 | 647 | 634 | 637 | 732,400 |
2019/04/18 | 652 | 653 | 639 | 640 | 1,004,300 |
2019/04/17 | 641 | 652 | 641 | 648 | 419,200 |
2019/04/16 | 644 | 646 | 637 | 641 | 914,900 |
2019/04/15 | 645 | 653 | 642 | 648 | 845,200 |
2019/04/12 | 638 | 643 | 634 | 637 | 504,300 |
2019/04/11 | 624 | 635 | 621 | 634 | 442,900 |
2019/04/10 | 622 | 632 | 622 | 625 | 422,300 |
2019/04/09 | 637 | 637 | 607 | 621 | 1,525,400 |
2019/04/08 | 645 | 656 | 634 | 637 | 3,692,500 |
2019/04/05 | 597 | 605 | 595 | 603 | 546,800 |
2019/04/04 | 593 | 597 | 590 | 593 | 219,700 |
2019/04/03 | 601 | 601 | 587 | 591 | 346,100 |
2019/04/02 | 609 | 609 | 595 | 598 | 354,600 |
2019/04/01 | 590 | 604 | 589 | 603 | 437,600 |
2019/03/29 | 583 | 587 | 580 | 585 | 557,300 |
2019/03/28 | 590 | 593 | 585 | 585 | 439,800 |
2019/03/27 | 592 | 600 | 591 | 596 | 343,600 |
2019/03/26 | 571 | 596 | 571 | 596 | 1,285,200 |
2019/03/25 | 565 | 566 | 561 | 566 | 1,014,200 |
2019/03/22 | 575 | 577 | 569 | 574 | 1,691,800 |
2019/03/20 | 574 | 580 | 571 | 573 | 560,400 |
2019/03/19 | 585 | 585 | 576 | 580 | 575,700 |
2019/03/18 | 596 | 597 | 586 | 588 | 640,300 |
2019/03/15 | 596 | 606 | 596 | 601 | 312,000 |
2019/03/14 | 602 | 603 | 595 | 597 | 293,200 |
2019/03/13 | 599 | 604 | 595 | 595 | 221,200 |
2019/03/12 | 591 | 602 | 590 | 602 | 398,600 |
2019/03/11 | 593 | 597 | 587 | 589 | 258,800 |
2019/03/08 | 603 | 606 | 590 | 590 | 491,900 |
2019/03/07 | 609 | 615 | 609 | 612 | 397,600 |
2019/03/06 | 618 | 618 | 612 | 612 | 429,100 |
2019/03/05 | 615 | 618 | 612 | 616 | 508,000 |
2019/03/04 | 619 | 624 | 619 | 621 | 321,200 |
2019/03/01 | 624 | 625 | 617 | 617 | 383,100 |
2019/02/28 | 625 | 631 | 624 | 627 | 343,700 |
2019/02/27 | 627 | 634 | 625 | 630 | 526,300 |
2019/02/26 | 640 | 641 | 625 | 625 | 1,317,100 |
2019/02/25 | 671 | 674 | 666 | 668 | 2,249,800 |
2019/02/22 | 663 | 667 | 659 | 666 | 1,013,200 |
2019/02/21 | 667 | 671 | 663 | 665 | 685,100 |
2019/02/20 | 672 | 675 | 666 | 667 | 597,100 |
2019/02/19 | 670 | 671 | 664 | 670 | 527,500 |
2019/02/18 | 669 | 672 | 665 | 671 | 513,700 |
2019/02/15 | 654 | 661 | 651 | 660 | 375,500 |
2019/02/14 | 652 | 658 | 652 | 654 | 289,500 |
2019/02/13 | 656 | 660 | 652 | 652 | 382,500 |
2019/02/12 | 642 | 656 | 637 | 649 | 524,600 |
2019/02/08 | 629 | 636 | 629 | 632 | 411,200 |
2019/02/07 | 644 | 645 | 636 | 638 | 293,200 |
2019/02/06 | 648 | 649 | 638 | 641 | 376,000 |
2019/02/05 | 648 | 659 | 647 | 648 | 459,500 |
2019/02/04 | 636 | 642 | 634 | 642 | 343,100 |
2019/02/01 | 637 | 637 | 629 | 629 | 335,400 |
2019/01/31 | 638 | 639 | 631 | 635 | 367,200 |
2019/01/30 | 632 | 635 | 623 | 628 | 959,400 |
2019/01/29 | 635 | 642 | 634 | 641 | 366,400 |
2019/01/28 | 633 | 638 | 629 | 635 | 310,000 |
2019/01/25 | 626 | 635 | 625 | 627 | 425,000 |
2019/01/24 | 631 | 631 | 622 | 623 | 494,100 |
2019/01/23 | 635 | 638 | 625 | 631 | 382,900 |
2019/01/22 | 644 | 650 | 638 | 639 | 249,400 |
2019/01/21 | 641 | 645 | 637 | 640 | 361,800 |
2019/01/18 | 638 | 646 | 633 | 637 | 493,800 |
2019/01/17 | 623 | 640 | 621 | 638 | 601,200 |
2019/01/16 | 630 | 639 | 621 | 623 | 659,900 |
2019/01/15 | 564 | 626 | 564 | 623 | 1,316,400 |
2019/01/11 | 616 | 618 | 609 | 614 | 529,800 |
2019/01/10 | 617 | 621 | 611 | 614 | 536,300 |
2019/01/09 | 623 | 628 | 619 | 622 | 445,300 |
2019/01/08 | 621 | 629 | 618 | 618 | 459,400 |
2019/01/07 | 621 | 629 | 616 | 616 | 462,000 |
2019/01/04 | 581 | 615 | 580 | 611 | 959,300 |