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 |
---|---|---|---|---|---|
2020/12/30 | 209 | 210 | 205 | 207 | 893,700 |
2020/12/29 | 205 | 210 | 204 | 209 | 978,600 |
2020/12/28 | 208 | 208 | 201 | 202 | 1,232,900 |
2020/12/25 | 210 | 210 | 207 | 208 | 799,100 |
2020/12/24 | 208 | 211 | 205 | 208 | 1,127,800 |
2020/12/23 | 207 | 208 | 204 | 206 | 962,400 |
2020/12/22 | 209 | 210 | 206 | 207 | 673,900 |
2020/12/21 | 214 | 214 | 207 | 210 | 903,100 |
2020/12/18 | 207 | 213 | 206 | 210 | 1,165,500 |
2020/12/17 | 212 | 212 | 207 | 207 | 1,130,100 |
2020/12/16 | 210 | 214 | 209 | 212 | 1,223,100 |
2020/12/15 | 209 | 212 | 207 | 210 | 700,100 |
2020/12/14 | 204 | 213 | 204 | 212 | 1,423,400 |
2020/12/11 | 205 | 206 | 201 | 204 | 1,084,700 |
2020/12/10 | 205 | 208 | 204 | 205 | 895,700 |
2020/12/09 | 202 | 207 | 201 | 205 | 691,300 |
2020/12/08 | 204 | 206 | 201 | 204 | 916,100 |
2020/12/07 | 205 | 206 | 202 | 205 | 903,800 |
2020/12/04 | 203 | 208 | 200 | 205 | 1,806,100 |
2020/12/03 | 196 | 204 | 195 | 202 | 1,390,100 |
2020/12/02 | 189 | 198 | 188 | 196 | 1,521,800 |
2020/12/01 | 187 | 192 | 185 | 190 | 1,797,600 |
2020/11/30 | 197 | 199 | 185 | 185 | 3,154,800 |
2020/11/27 | 199 | 201 | 197 | 197 | 1,504,600 |
2020/11/26 | 203 | 203 | 199 | 199 | 1,240,400 |
2020/11/25 | 208 | 210 | 203 | 203 | 1,211,100 |
2020/11/24 | 206 | 209 | 204 | 205 | 1,364,800 |
2020/11/20 | 198 | 204 | 193 | 203 | 1,699,500 |
2020/11/19 | 205 | 205 | 199 | 200 | 1,421,800 |
2020/11/18 | 208 | 208 | 204 | 204 | 1,023,900 |
2020/11/17 | 215 | 215 | 207 | 210 | 1,223,800 |
2020/11/16 | 216 | 216 | 208 | 210 | 1,014,400 |
2020/11/13 | 211 | 213 | 207 | 209 | 981,800 |
2020/11/12 | 218 | 225 | 214 | 215 | 1,278,000 |
2020/11/11 | 217 | 220 | 214 | 220 | 1,215,800 |
2020/11/10 | 211 | 220 | 208 | 219 | 2,917,700 |
2020/11/09 | 207 | 207 | 200 | 200 | 1,044,000 |
2020/11/06 | 205 | 208 | 201 | 207 | 793,700 |
2020/11/05 | 204 | 211 | 197 | 207 | 2,634,900 |
2020/11/04 | 211 | 211 | 204 | 205 | 1,228,800 |
2020/11/02 | 204 | 214 | 204 | 211 | 918,700 |
2020/10/30 | 215 | 216 | 204 | 204 | 1,901,300 |
2020/10/29 | 214 | 217 | 212 | 215 | 790,000 |
2020/10/28 | 220 | 220 | 215 | 217 | 902,600 |
2020/10/27 | 222 | 223 | 217 | 222 | 842,500 |
2020/10/26 | 217 | 223 | 217 | 222 | 693,500 |
2020/10/23 | 217 | 220 | 215 | 220 | 760,800 |
2020/10/22 | 217 | 219 | 215 | 217 | 634,500 |
2020/10/21 | 213 | 222 | 213 | 219 | 1,253,500 |
2020/10/20 | 220 | 220 | 212 | 213 | 1,499,700 |
2020/10/19 | 217 | 221 | 215 | 220 | 967,000 |
2020/10/16 | 219 | 222 | 214 | 215 | 1,289,100 |
2020/10/15 | 220 | 224 | 216 | 218 | 1,333,800 |
2020/10/14 | 228 | 228 | 216 | 218 | 2,024,900 |
2020/10/13 | 236 | 237 | 229 | 232 | 1,491,000 |
2020/10/12 | 250 | 251 | 233 | 235 | 2,715,300 |
2020/10/09 | 261 | 262 | 248 | 251 | 1,557,800 |
2020/10/08 | 269 | 269 | 262 | 263 | 901,700 |
2020/10/07 | 270 | 270 | 264 | 266 | 637,700 |
2020/10/06 | 268 | 273 | 266 | 269 | 524,300 |
2020/10/05 | 270 | 274 | 267 | 269 | 632,700 |
2020/10/02 | 273 | 276 | 265 | 267 | 733,400 |
2020/09/30 | 279 | 281 | 272 | 272 | 553,500 |
2020/09/29 | 278 | 282 | 277 | 279 | 589,500 |
2020/09/28 | 268 | 278 | 266 | 278 | 884,500 |
2020/09/25 | 271 | 272 | 266 | 268 | 617,100 |
2020/09/24 | 272 | 274 | 266 | 267 | 784,900 |
2020/09/23 | 276 | 276 | 269 | 275 | 806,800 |
2020/09/18 | 275 | 278 | 273 | 278 | 575,000 |
2020/09/17 | 278 | 279 | 274 | 275 | 437,200 |
2020/09/16 | 278 | 279 | 273 | 275 | 585,600 |
2020/09/15 | 281 | 282 | 276 | 280 | 428,300 |
2020/09/14 | 283 | 289 | 278 | 284 | 614,400 |
2020/09/11 | 272 | 284 | 272 | 282 | 806,100 |
2020/09/10 | 277 | 278 | 269 | 276 | 704,800 |
2020/09/09 | 272 | 279 | 270 | 276 | 650,000 |
2020/09/08 | 272 | 276 | 270 | 274 | 375,700 |
2020/09/07 | 270 | 274 | 270 | 271 | 315,100 |
2020/09/04 | 271 | 272 | 266 | 269 | 425,700 |
2020/09/03 | 283 | 283 | 272 | 273 | 402,000 |
2020/09/02 | 275 | 281 | 274 | 278 | 811,900 |
2020/09/01 | 272 | 274 | 269 | 271 | 525,100 |
2020/08/31 | 280 | 283 | 273 | 273 | 668,600 |
2020/08/28 | 276 | 284 | 272 | 275 | 970,300 |
2020/08/27 | 276 | 281 | 273 | 276 | 547,800 |
2020/08/26 | 288 | 293 | 272 | 276 | 2,002,500 |
2020/08/25 | 289 | 294 | 283 | 289 | 864,200 |
2020/08/24 | 286 | 289 | 282 | 284 | 256,800 |
2020/08/21 | 287 | 293 | 286 | 286 | 367,300 |
2020/08/20 | 283 | 288 | 282 | 285 | 425,100 |
2020/08/19 | 282 | 286 | 278 | 282 | 315,400 |
2020/08/18 | 291 | 291 | 283 | 283 | 546,700 |
2020/08/17 | 300 | 300 | 293 | 294 | 429,000 |
2020/08/14 | 293 | 303 | 293 | 301 | 517,500 |
2020/08/13 | 304 | 306 | 292 | 294 | 784,000 |
2020/08/12 | 296 | 304 | 292 | 302 | 696,900 |
2020/08/11 | 281 | 297 | 281 | 295 | 911,600 |
2020/08/07 | 275 | 285 | 272 | 277 | 519,000 |
2020/08/06 | 272 | 275 | 269 | 272 | 558,100 |
2020/08/05 | 274 | 276 | 267 | 271 | 435,700 |
2020/08/04 | 263 | 282 | 262 | 281 | 963,000 |
2020/08/03 | 260 | 268 | 255 | 260 | 686,200 |
2020/07/31 | 270 | 270 | 257 | 258 | 912,200 |
2020/07/30 | 285 | 288 | 268 | 271 | 1,023,400 |
2020/07/29 | 293 | 295 | 286 | 287 | 602,700 |
2020/07/28 | 309 | 309 | 297 | 298 | 666,200 |
2020/07/27 | 309 | 311 | 301 | 311 | 350,200 |
2020/07/22 | 312 | 314 | 309 | 310 | 455,100 |
2020/07/21 | 311 | 312 | 303 | 312 | 688,500 |
2020/07/20 | 310 | 313 | 300 | 311 | 801,300 |
2020/07/17 | 314 | 316 | 305 | 308 | 723,000 |
2020/07/16 | 315 | 325 | 310 | 317 | 1,546,500 |
2020/07/15 | 316 | 333 | 314 | 315 | 2,576,100 |
2020/07/14 | 304 | 319 | 295 | 315 | 3,712,000 |
2020/07/13 | 330 | 336 | 298 | 303 | 5,393,300 |
2020/07/10 | 277 | 287 | 275 | 284 | 1,290,000 |
2020/07/09 | 284 | 287 | 280 | 280 | 832,200 |
2020/07/08 | 292 | 294 | 285 | 285 | 723,600 |
2020/07/07 | 300 | 302 | 290 | 291 | 629,200 |
2020/07/06 | 282 | 302 | 282 | 299 | 1,171,200 |
2020/07/03 | 298 | 299 | 279 | 283 | 1,497,300 |
2020/07/02 | 303 | 306 | 296 | 297 | 1,119,700 |
2020/07/01 | 318 | 320 | 302 | 305 | 1,255,200 |
2020/06/30 | 328 | 329 | 318 | 318 | 1,000,200 |
2020/06/29 | 333 | 334 | 316 | 320 | 1,113,300 |
2020/06/26 | 343 | 345 | 338 | 340 | 656,400 |
2020/06/25 | 347 | 347 | 337 | 338 | 782,400 |
2020/06/24 | 353 | 360 | 352 | 354 | 501,900 |
2020/06/23 | 350 | 357 | 348 | 353 | 745,500 |
2020/06/22 | 359 | 359 | 347 | 349 | 917,200 |
2020/06/19 | 353 | 357 | 348 | 353 | 689,000 |
2020/06/18 | 359 | 359 | 348 | 353 | 707,200 |
2020/06/17 | 365 | 368 | 358 | 361 | 683,700 |
2020/06/16 | 364 | 369 | 360 | 369 | 1,027,700 |
2020/06/15 | 369 | 371 | 352 | 352 | 699,000 |
2020/06/12 | 357 | 372 | 357 | 369 | 891,000 |
2020/06/11 | 388 | 389 | 372 | 373 | 753,400 |
2020/06/10 | 392 | 395 | 386 | 391 | 674,300 |
2020/06/09 | 405 | 412 | 395 | 398 | 738,000 |
2020/06/08 | 390 | 402 | 388 | 402 | 726,500 |
2020/06/05 | 378 | 385 | 374 | 383 | 688,500 |
2020/06/04 | 384 | 386 | 372 | 377 | 1,299,100 |
2020/06/03 | 381 | 386 | 376 | 386 | 927,100 |
2020/06/02 | 364 | 379 | 359 | 375 | 933,300 |
2020/06/01 | 372 | 373 | 359 | 361 | 594,100 |
2020/05/29 | 383 | 385 | 370 | 370 | 762,500 |
2020/05/28 | 376 | 384 | 376 | 382 | 1,224,200 |
2020/05/27 | 375 | 380 | 365 | 371 | 2,039,800 |
2020/05/26 | 361 | 370 | 356 | 365 | 885,300 |
2020/05/25 | 348 | 356 | 348 | 353 | 549,300 |
2020/05/22 | 353 | 354 | 345 | 348 | 572,500 |
2020/05/21 | 352 | 359 | 350 | 352 | 639,900 |
2020/05/20 | 347 | 354 | 345 | 352 | 689,200 |
2020/05/19 | 345 | 351 | 341 | 344 | 914,900 |
2020/05/18 | 334 | 344 | 330 | 342 | 763,200 |
2020/05/15 | 346 | 348 | 343 | 343 | 574,800 |
2020/05/14 | 349 | 349 | 338 | 338 | 734,400 |
2020/05/13 | 344 | 355 | 339 | 352 | 755,900 |
2020/05/12 | 356 | 357 | 344 | 350 | 677,200 |
2020/05/11 | 330 | 352 | 328 | 349 | 1,461,300 |
2020/05/08 | 324 | 335 | 321 | 331 | 1,279,000 |
2020/05/07 | 325 | 327 | 319 | 325 | 1,322,700 |
2020/05/01 | 342 | 342 | 331 | 332 | 988,400 |
2020/04/30 | 345 | 345 | 336 | 339 | 1,614,300 |
2020/04/28 | 350 | 350 | 339 | 339 | 902,700 |
2020/04/27 | 349 | 349 | 338 | 348 | 1,370,900 |
2020/04/24 | 355 | 358 | 346 | 346 | 900,200 |
2020/04/23 | 353 | 363 | 351 | 363 | 686,500 |
2020/04/22 | 353 | 356 | 349 | 353 | 744,400 |
2020/04/21 | 362 | 366 | 357 | 359 | 916,800 |
2020/04/20 | 380 | 380 | 366 | 370 | 905,900 |
2020/04/17 | 376 | 385 | 372 | 376 | 989,600 |
2020/04/16 | 385 | 388 | 380 | 387 | 621,700 |
2020/04/15 | 399 | 400 | 384 | 386 | 979,900 |
2020/04/14 | 378 | 403 | 371 | 403 | 1,735,400 |
2020/04/13 | 410 | 411 | 389 | 389 | 1,380,000 |
2020/04/10 | 424 | 434 | 417 | 434 | 538,900 |
2020/04/09 | 413 | 425 | 410 | 424 | 579,200 |
2020/04/08 | 422 | 427 | 409 | 421 | 445,700 |
2020/04/07 | 420 | 424 | 408 | 424 | 713,200 |
2020/04/06 | 402 | 416 | 399 | 413 | 692,400 |
2020/04/03 | 418 | 423 | 404 | 407 | 503,600 |
2020/04/02 | 441 | 445 | 419 | 425 | 670,300 |
2020/04/01 | 472 | 473 | 445 | 449 | 710,800 |
2020/03/31 | 486 | 491 | 465 | 475 | 1,113,700 |
2020/03/30 | 480 | 486 | 449 | 486 | 833,600 |
2020/03/27 | 493 | 493 | 470 | 488 | 1,051,600 |
2020/03/26 | 469 | 477 | 452 | 470 | 740,900 |
2020/03/25 | 481 | 481 | 458 | 469 | 707,100 |
2020/03/24 | 436 | 460 | 430 | 457 | 727,400 |
2020/03/23 | 422 | 431 | 415 | 430 | 860,700 |
2020/03/19 | 413 | 421 | 402 | 410 | 780,400 |
2020/03/18 | 419 | 428 | 401 | 401 | 859,300 |
2020/03/17 | 400 | 427 | 396 | 423 | 937,500 |
2020/03/16 | 420 | 432 | 410 | 416 | 517,200 |
2020/03/13 | 392 | 428 | 391 | 417 | 1,147,600 |
2020/03/12 | 450 | 452 | 431 | 440 | 784,700 |
2020/03/11 | 462 | 474 | 459 | 460 | 735,300 |
2020/03/10 | 445 | 469 | 437 | 468 | 1,082,700 |
2020/03/09 | 487 | 489 | 464 | 469 | 668,400 |
2020/03/06 | 507 | 510 | 495 | 500 | 749,200 |
2020/03/05 | 523 | 523 | 511 | 515 | 597,600 |
2020/03/04 | 514 | 522 | 512 | 515 | 782,700 |
2020/03/03 | 540 | 544 | 521 | 521 | 747,400 |
2020/03/02 | 525 | 544 | 518 | 538 | 1,077,600 |
2020/02/28 | 521 | 527 | 517 | 523 | 935,400 |
2020/02/27 | 544 | 551 | 535 | 537 | 1,101,400 |
2020/02/26 | 577 | 583 | 572 | 578 | 1,808,900 |
2020/02/25 | 569 | 589 | 566 | 581 | 1,075,900 |
2020/02/21 | 611 | 616 | 608 | 609 | 485,600 |
2020/02/20 | 610 | 617 | 610 | 612 | 426,700 |
2020/02/19 | 610 | 612 | 605 | 607 | 479,300 |
2020/02/18 | 623 | 623 | 612 | 614 | 456,800 |
2020/02/17 | 620 | 625 | 617 | 624 | 589,700 |
2020/02/14 | 623 | 626 | 620 | 624 | 352,300 |
2020/02/13 | 626 | 629 | 623 | 625 | 394,300 |
2020/02/12 | 627 | 631 | 626 | 628 | 242,300 |
2020/02/10 | 623 | 634 | 618 | 631 | 501,700 |
2020/02/07 | 630 | 633 | 625 | 629 | 404,100 |
2020/02/06 | 634 | 639 | 628 | 631 | 684,400 |
2020/02/05 | 628 | 637 | 626 | 632 | 357,000 |
2020/02/04 | 615 | 625 | 615 | 622 | 392,800 |
2020/02/03 | 616 | 629 | 613 | 616 | 447,700 |
2020/01/31 | 621 | 637 | 621 | 631 | 315,500 |
2020/01/30 | 622 | 629 | 620 | 626 | 492,000 |
2020/01/29 | 632 | 632 | 619 | 622 | 461,900 |
2020/01/28 | 628 | 633 | 621 | 629 | 420,300 |
2020/01/27 | 634 | 635 | 628 | 630 | 352,100 |
2020/01/24 | 645 | 646 | 636 | 640 | 313,400 |
2020/01/23 | 650 | 652 | 644 | 645 | 248,600 |
2020/01/22 | 651 | 655 | 650 | 652 | 329,400 |
2020/01/21 | 662 | 664 | 657 | 658 | 295,000 |
2020/01/20 | 649 | 661 | 647 | 659 | 313,300 |
2020/01/17 | 640 | 653 | 636 | 649 | 431,900 |
2020/01/16 | 638 | 647 | 637 | 639 | 292,800 |
2020/01/15 | 630 | 636 | 625 | 635 | 594,300 |
2020/01/14 | 654 | 656 | 628 | 631 | 1,002,800 |
2020/01/10 | 659 | 664 | 652 | 655 | 300,200 |
2020/01/09 | 654 | 669 | 649 | 664 | 357,100 |
2020/01/08 | 639 | 651 | 634 | 644 | 584,600 |
2020/01/07 | 642 | 654 | 642 | 652 | 411,400 |
2020/01/06 | 642 | 645 | 638 | 640 | 525,800 |