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 |
---|---|---|---|---|---|
2021/12/30 | 302 | 303 | 298 | 299 | 787,900 |
2021/12/29 | 295 | 302 | 295 | 302 | 615,800 |
2021/12/28 | 295 | 298 | 294 | 296 | 567,800 |
2021/12/27 | 292 | 296 | 290 | 294 | 738,400 |
2021/12/24 | 296 | 297 | 290 | 292 | 459,100 |
2021/12/23 | 292 | 295 | 291 | 294 | 324,500 |
2021/12/22 | 291 | 296 | 291 | 291 | 552,400 |
2021/12/21 | 287 | 294 | 285 | 290 | 671,000 |
2021/12/20 | 290 | 291 | 282 | 282 | 1,834,200 |
2021/12/17 | 296 | 300 | 292 | 293 | 1,020,200 |
2021/12/16 | 296 | 299 | 293 | 296 | 742,000 |
2021/12/15 | 291 | 297 | 291 | 295 | 711,900 |
2021/12/14 | 294 | 300 | 290 | 293 | 1,600,000 |
2021/12/13 | 303 | 307 | 297 | 300 | 808,400 |
2021/12/10 | 311 | 313 | 304 | 305 | 961,800 |
2021/12/09 | 313 | 320 | 312 | 316 | 699,800 |
2021/12/08 | 321 | 323 | 315 | 317 | 1,219,800 |
2021/12/07 | 310 | 322 | 307 | 321 | 1,732,000 |
2021/12/06 | 305 | 308 | 299 | 304 | 983,500 |
2021/12/03 | 293 | 301 | 292 | 300 | 1,071,200 |
2021/12/02 | 292 | 294 | 286 | 289 | 1,302,500 |
2021/12/01 | 290 | 296 | 284 | 294 | 1,032,300 |
2021/11/30 | 301 | 306 | 284 | 288 | 2,399,700 |
2021/11/29 | 292 | 304 | 291 | 294 | 1,466,200 |
2021/11/26 | 315 | 316 | 302 | 308 | 1,472,200 |
2021/11/25 | 314 | 321 | 310 | 320 | 993,600 |
2021/11/24 | 320 | 324 | 314 | 316 | 1,090,700 |
2021/11/22 | 325 | 327 | 317 | 320 | 1,197,200 |
2021/11/19 | 331 | 335 | 329 | 332 | 468,500 |
2021/11/18 | 335 | 337 | 322 | 328 | 2,022,000 |
2021/11/17 | 340 | 340 | 336 | 338 | 619,400 |
2021/11/16 | 343 | 348 | 342 | 344 | 652,100 |
2021/11/15 | 353 | 357 | 339 | 344 | 1,128,300 |
2021/11/12 | 362 | 365 | 356 | 357 | 564,300 |
2021/11/11 | 365 | 373 | 359 | 363 | 860,000 |
2021/11/10 | 373 | 373 | 358 | 359 | 1,028,800 |
2021/11/09 | 374 | 380 | 369 | 372 | 1,737,200 |
2021/11/08 | 370 | 377 | 366 | 370 | 1,455,600 |
2021/11/05 | 351 | 368 | 349 | 368 | 1,300,300 |
2021/11/04 | 354 | 360 | 350 | 355 | 2,419,300 |
2021/11/02 | 349 | 354 | 347 | 348 | 853,300 |
2021/11/01 | 343 | 349 | 339 | 348 | 1,425,700 |
2021/10/29 | 330 | 338 | 325 | 337 | 618,600 |
2021/10/28 | 329 | 334 | 327 | 330 | 823,000 |
2021/10/27 | 341 | 341 | 331 | 332 | 688,400 |
2021/10/26 | 336 | 344 | 334 | 341 | 772,800 |
2021/10/25 | 342 | 346 | 336 | 336 | 570,400 |
2021/10/22 | 340 | 344 | 338 | 340 | 604,300 |
2021/10/21 | 345 | 353 | 341 | 343 | 1,263,500 |
2021/10/20 | 338 | 344 | 336 | 339 | 892,200 |
2021/10/19 | 345 | 345 | 337 | 338 | 840,300 |
2021/10/18 | 348 | 356 | 344 | 346 | 1,097,600 |
2021/10/15 | 344 | 351 | 338 | 346 | 1,319,100 |
2021/10/14 | 326 | 345 | 324 | 341 | 1,924,600 |
2021/10/13 | 324 | 335 | 323 | 329 | 1,804,000 |
2021/10/12 | 325 | 327 | 318 | 323 | 1,584,800 |
2021/10/11 | 312 | 328 | 309 | 327 | 3,049,800 |
2021/10/08 | 330 | 330 | 313 | 313 | 4,821,900 |
2021/10/07 | 354 | 354 | 338 | 341 | 2,209,600 |
2021/10/06 | 358 | 364 | 348 | 354 | 1,683,100 |
2021/10/05 | 351 | 354 | 343 | 351 | 1,083,600 |
2021/10/04 | 350 | 359 | 349 | 355 | 1,423,600 |
2021/10/01 | 355 | 355 | 337 | 345 | 2,240,100 |
2021/09/30 | 369 | 369 | 356 | 362 | 1,448,000 |
2021/09/29 | 356 | 369 | 352 | 369 | 1,854,100 |
2021/09/28 | 361 | 373 | 359 | 364 | 2,259,300 |
2021/09/27 | 339 | 358 | 338 | 357 | 2,030,300 |
2021/09/24 | 330 | 336 | 329 | 336 | 1,643,900 |
2021/09/22 | 321 | 328 | 320 | 324 | 856,700 |
2021/09/21 | 317 | 326 | 316 | 323 | 968,500 |
2021/09/17 | 324 | 331 | 321 | 330 | 853,600 |
2021/09/16 | 328 | 334 | 324 | 326 | 757,800 |
2021/09/15 | 327 | 329 | 322 | 329 | 665,100 |
2021/09/14 | 332 | 335 | 328 | 332 | 801,500 |
2021/09/13 | 323 | 327 | 318 | 327 | 686,600 |
2021/09/10 | 314 | 323 | 314 | 323 | 906,400 |
2021/09/09 | 314 | 316 | 308 | 314 | 670,300 |
2021/09/08 | 317 | 321 | 315 | 317 | 525,600 |
2021/09/07 | 313 | 321 | 313 | 317 | 1,296,200 |
2021/09/06 | 316 | 317 | 310 | 313 | 748,900 |
2021/09/03 | 306 | 318 | 305 | 312 | 1,720,500 |
2021/09/02 | 302 | 308 | 298 | 308 | 1,447,900 |
2021/09/01 | 292 | 301 | 291 | 300 | 1,284,000 |
2021/08/31 | 291 | 291 | 286 | 289 | 909,600 |
2021/08/30 | 288 | 294 | 287 | 293 | 905,100 |
2021/08/27 | 285 | 285 | 280 | 285 | 840,400 |
2021/08/26 | 283 | 285 | 277 | 281 | 674,000 |
2021/08/25 | 288 | 290 | 279 | 282 | 900,400 |
2021/08/24 | 270 | 282 | 270 | 280 | 1,043,900 |
2021/08/23 | 273 | 276 | 268 | 270 | 890,100 |
2021/08/20 | 271 | 277 | 269 | 270 | 1,430,500 |
2021/08/19 | 282 | 282 | 272 | 272 | 1,039,400 |
2021/08/18 | 279 | 286 | 275 | 284 | 765,100 |
2021/08/17 | 291 | 295 | 281 | 281 | 1,103,700 |
2021/08/16 | 298 | 299 | 290 | 292 | 988,800 |
2021/08/13 | 302 | 304 | 297 | 298 | 731,700 |
2021/08/12 | 308 | 310 | 303 | 304 | 731,500 |
2021/08/11 | 306 | 308 | 302 | 302 | 723,100 |
2021/08/10 | 295 | 302 | 294 | 300 | 874,900 |
2021/08/06 | 292 | 295 | 289 | 295 | 756,900 |
2021/08/05 | 296 | 298 | 292 | 292 | 894,600 |
2021/08/04 | 300 | 302 | 297 | 298 | 758,000 |
2021/08/03 | 301 | 308 | 299 | 300 | 831,200 |
2021/08/02 | 303 | 311 | 301 | 303 | 1,672,100 |
2021/07/30 | 302 | 304 | 296 | 300 | 1,287,700 |
2021/07/29 | 308 | 310 | 305 | 305 | 680,000 |
2021/07/28 | 312 | 318 | 309 | 309 | 746,600 |
2021/07/27 | 317 | 317 | 312 | 314 | 590,600 |
2021/07/26 | 324 | 324 | 314 | 314 | 742,500 |
2021/07/21 | 318 | 322 | 312 | 312 | 1,340,600 |
2021/07/20 | 315 | 319 | 311 | 312 | 1,136,300 |
2021/07/19 | 329 | 329 | 317 | 320 | 1,451,600 |
2021/07/16 | 334 | 339 | 331 | 331 | 806,900 |
2021/07/15 | 340 | 343 | 336 | 337 | 932,000 |
2021/07/14 | 347 | 351 | 340 | 340 | 1,190,000 |
2021/07/13 | 352 | 363 | 351 | 353 | 1,417,000 |
2021/07/12 | 366 | 373 | 351 | 352 | 2,215,100 |
2021/07/09 | 342 | 362 | 328 | 360 | 4,239,700 |
2021/07/08 | 342 | 346 | 333 | 337 | 1,477,000 |
2021/07/07 | 350 | 356 | 343 | 346 | 1,553,600 |
2021/07/06 | 361 | 370 | 356 | 357 | 1,570,500 |
2021/07/05 | 359 | 365 | 350 | 357 | 1,982,800 |
2021/07/02 | 335 | 349 | 334 | 346 | 1,141,300 |
2021/07/01 | 336 | 338 | 326 | 331 | 1,018,600 |
2021/06/30 | 342 | 344 | 336 | 336 | 912,400 |
2021/06/29 | 339 | 342 | 333 | 342 | 847,000 |
2021/06/28 | 342 | 344 | 336 | 344 | 1,166,100 |
2021/06/25 | 342 | 342 | 337 | 342 | 919,200 |
2021/06/24 | 342 | 346 | 337 | 339 | 887,100 |
2021/06/23 | 350 | 353 | 342 | 346 | 757,000 |
2021/06/22 | 349 | 356 | 345 | 355 | 996,100 |
2021/06/21 | 345 | 348 | 338 | 341 | 1,633,900 |
2021/06/18 | 366 | 366 | 354 | 356 | 1,459,500 |
2021/06/17 | 373 | 373 | 365 | 365 | 820,200 |
2021/06/16 | 364 | 374 | 363 | 372 | 1,374,900 |
2021/06/15 | 369 | 369 | 357 | 360 | 1,515,000 |
2021/06/14 | 377 | 382 | 366 | 370 | 1,359,000 |
2021/06/11 | 379 | 380 | 366 | 374 | 1,566,100 |
2021/06/10 | 378 | 385 | 370 | 383 | 2,261,500 |
2021/06/09 | 365 | 394 | 364 | 382 | 4,746,900 |
2021/06/08 | 339 | 362 | 337 | 360 | 3,299,300 |
2021/06/07 | 340 | 341 | 325 | 336 | 1,818,500 |
2021/06/04 | 320 | 338 | 319 | 335 | 2,603,600 |
2021/06/03 | 307 | 326 | 305 | 320 | 2,699,900 |
2021/06/02 | 297 | 306 | 297 | 305 | 1,220,600 |
2021/06/01 | 298 | 300 | 294 | 299 | 943,300 |
2021/05/31 | 300 | 303 | 298 | 298 | 711,400 |
2021/05/28 | 297 | 302 | 295 | 302 | 1,152,300 |
2021/05/27 | 300 | 300 | 291 | 291 | 703,000 |
2021/05/26 | 297 | 302 | 296 | 298 | 729,400 |
2021/05/25 | 305 | 307 | 299 | 299 | 872,400 |
2021/05/24 | 305 | 311 | 304 | 306 | 959,400 |
2021/05/21 | 301 | 309 | 300 | 306 | 785,400 |
2021/05/20 | 311 | 311 | 304 | 307 | 770,100 |
2021/05/19 | 306 | 313 | 304 | 309 | 945,300 |
2021/05/18 | 303 | 311 | 302 | 309 | 1,127,500 |
2021/05/17 | 294 | 303 | 294 | 302 | 1,211,200 |
2021/05/14 | 289 | 294 | 285 | 291 | 795,200 |
2021/05/13 | 283 | 290 | 280 | 282 | 892,800 |
2021/05/12 | 295 | 295 | 284 | 287 | 1,263,500 |
2021/05/11 | 303 | 308 | 296 | 296 | 1,188,200 |
2021/05/10 | 301 | 310 | 300 | 306 | 1,009,700 |
2021/05/07 | 301 | 306 | 299 | 305 | 1,156,000 |
2021/05/06 | 299 | 307 | 297 | 304 | 1,545,800 |
2021/04/30 | 295 | 304 | 294 | 300 | 1,240,900 |
2021/04/28 | 297 | 298 | 293 | 298 | 1,070,800 |
2021/04/27 | 292 | 300 | 288 | 299 | 1,018,500 |
2021/04/26 | 290 | 293 | 289 | 290 | 932,100 |
2021/04/23 | 285 | 290 | 281 | 288 | 688,300 |
2021/04/22 | 282 | 290 | 282 | 286 | 1,119,800 |
2021/04/21 | 289 | 292 | 274 | 281 | 2,659,100 |
2021/04/20 | 302 | 303 | 295 | 295 | 1,656,000 |
2021/04/19 | 311 | 316 | 303 | 304 | 1,183,900 |
2021/04/16 | 311 | 313 | 304 | 313 | 1,103,800 |
2021/04/15 | 302 | 310 | 302 | 310 | 1,406,800 |
2021/04/14 | 306 | 314 | 301 | 303 | 1,870,100 |
2021/04/13 | 300 | 311 | 300 | 306 | 2,134,800 |
2021/04/12 | 290 | 302 | 289 | 302 | 2,335,600 |
2021/04/09 | 309 | 311 | 292 | 293 | 4,368,700 |
2021/04/08 | 315 | 315 | 302 | 305 | 1,229,200 |
2021/04/07 | 316 | 319 | 311 | 315 | 953,800 |
2021/04/06 | 314 | 316 | 305 | 312 | 989,000 |
2021/04/05 | 304 | 314 | 302 | 313 | 1,101,500 |
2021/04/02 | 305 | 307 | 300 | 304 | 1,017,800 |
2021/04/01 | 314 | 316 | 304 | 306 | 1,335,500 |
2021/03/31 | 319 | 323 | 312 | 312 | 1,514,700 |
2021/03/30 | 316 | 323 | 311 | 321 | 1,651,600 |
2021/03/29 | 313 | 321 | 305 | 311 | 1,810,100 |
2021/03/26 | 315 | 322 | 312 | 313 | 1,625,000 |
2021/03/25 | 303 | 315 | 303 | 310 | 1,423,800 |
2021/03/24 | 308 | 313 | 295 | 301 | 2,284,100 |
2021/03/23 | 329 | 331 | 308 | 308 | 3,344,700 |
2021/03/22 | 320 | 328 | 317 | 328 | 2,116,500 |
2021/03/19 | 318 | 323 | 315 | 322 | 2,146,800 |
2021/03/18 | 324 | 327 | 317 | 320 | 1,750,400 |
2021/03/17 | 316 | 326 | 313 | 324 | 2,430,400 |
2021/03/16 | 307 | 315 | 305 | 313 | 1,997,300 |
2021/03/15 | 305 | 308 | 302 | 304 | 1,634,800 |
2021/03/12 | 298 | 306 | 293 | 301 | 2,124,200 |
2021/03/11 | 304 | 309 | 297 | 300 | 2,662,700 |
2021/03/10 | 307 | 316 | 299 | 309 | 2,641,600 |
2021/03/09 | 298 | 314 | 296 | 312 | 3,371,500 |
2021/03/08 | 289 | 298 | 287 | 297 | 3,599,100 |
2021/03/05 | 279 | 285 | 274 | 285 | 2,182,600 |
2021/03/04 | 275 | 282 | 270 | 282 | 2,182,700 |
2021/03/03 | 267 | 278 | 265 | 277 | 1,903,800 |
2021/03/02 | 275 | 277 | 261 | 263 | 2,601,300 |
2021/03/01 | 253 | 278 | 253 | 277 | 4,421,200 |
2021/02/26 | 262 | 262 | 250 | 252 | 4,303,300 |
2021/02/25 | 268 | 271 | 260 | 264 | 4,537,800 |
2021/02/24 | 275 | 282 | 272 | 280 | 5,930,200 |
2021/02/22 | 277 | 283 | 273 | 276 | 3,925,900 |
2021/02/19 | 283 | 284 | 271 | 275 | 3,432,400 |
2021/02/18 | 290 | 290 | 279 | 280 | 2,328,000 |
2021/02/17 | 275 | 288 | 275 | 288 | 2,145,700 |
2021/02/16 | 277 | 280 | 272 | 276 | 1,661,200 |
2021/02/15 | 278 | 278 | 268 | 274 | 2,471,000 |
2021/02/12 | 288 | 289 | 279 | 280 | 1,955,800 |
2021/02/10 | 284 | 287 | 278 | 287 | 1,656,800 |
2021/02/09 | 293 | 297 | 279 | 286 | 2,772,300 |
2021/02/08 | 299 | 307 | 289 | 291 | 3,363,000 |
2021/02/05 | 278 | 293 | 277 | 290 | 3,555,400 |
2021/02/04 | 265 | 273 | 265 | 273 | 2,053,900 |
2021/02/03 | 259 | 268 | 259 | 263 | 2,161,300 |
2021/02/02 | 253 | 260 | 252 | 258 | 1,213,100 |
2021/02/01 | 247 | 257 | 247 | 255 | 1,458,600 |
2021/01/29 | 250 | 254 | 244 | 244 | 2,188,000 |
2021/01/28 | 239 | 253 | 238 | 253 | 1,936,700 |
2021/01/27 | 244 | 245 | 239 | 242 | 959,600 |
2021/01/26 | 237 | 242 | 234 | 241 | 1,179,000 |
2021/01/25 | 243 | 243 | 237 | 238 | 1,158,800 |
2021/01/22 | 244 | 245 | 239 | 240 | 1,245,400 |
2021/01/21 | 246 | 249 | 244 | 245 | 1,067,000 |
2021/01/20 | 250 | 250 | 239 | 244 | 1,457,600 |
2021/01/19 | 241 | 250 | 240 | 250 | 1,613,300 |
2021/01/18 | 236 | 248 | 235 | 239 | 1,807,000 |
2021/01/15 | 237 | 237 | 230 | 236 | 1,335,300 |
2021/01/14 | 231 | 239 | 231 | 236 | 1,689,800 |
2021/01/13 | 222 | 232 | 221 | 232 | 1,928,200 |
2021/01/12 | 221 | 221 | 215 | 219 | 2,634,300 |
2021/01/08 | 214 | 216 | 211 | 215 | 1,054,600 |
2021/01/07 | 211 | 216 | 210 | 214 | 1,663,100 |
2021/01/06 | 208 | 211 | 207 | 210 | 974,000 |
2021/01/05 | 204 | 207 | 203 | 205 | 639,300 |
2021/01/04 | 209 | 209 | 203 | 206 | 1,013,300 |