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 |
|---|---|---|---|---|---|
| 2022/12/30 | 311 | 316 | 310 | 310 | 995,500 |
| 2022/12/29 | 305 | 309 | 303 | 309 | 382,000 |
| 2022/12/28 | 309 | 311 | 306 | 307 | 684,900 |
| 2022/12/27 | 307 | 310 | 306 | 308 | 734,500 |
| 2022/12/26 | 303 | 307 | 303 | 306 | 434,300 |
| 2022/12/23 | 308 | 308 | 303 | 303 | 407,400 |
| 2022/12/22 | 305 | 309 | 305 | 309 | 348,100 |
| 2022/12/21 | 306 | 309 | 301 | 304 | 625,100 |
| 2022/12/20 | 313 | 317 | 303 | 306 | 1,201,300 |
| 2022/12/19 | 315 | 316 | 311 | 315 | 674,700 |
| 2022/12/16 | 320 | 323 | 316 | 317 | 1,052,300 |
| 2022/12/15 | 324 | 328 | 322 | 323 | 400,800 |
| 2022/12/14 | 324 | 324 | 319 | 321 | 478,000 |
| 2022/12/13 | 323 | 325 | 321 | 322 | 328,800 |
| 2022/12/12 | 325 | 325 | 321 | 321 | 357,900 |
| 2022/12/09 | 328 | 330 | 326 | 326 | 343,900 |
| 2022/12/08 | 327 | 329 | 325 | 328 | 456,500 |
| 2022/12/07 | 322 | 329 | 321 | 327 | 634,200 |
| 2022/12/06 | 319 | 324 | 317 | 322 | 545,100 |
| 2022/12/05 | 322 | 322 | 316 | 321 | 453,900 |
| 2022/12/02 | 325 | 325 | 318 | 322 | 579,700 |
| 2022/12/01 | 331 | 331 | 326 | 328 | 753,400 |
| 2022/11/30 | 333 | 333 | 328 | 330 | 1,008,700 |
| 2022/11/29 | 323 | 335 | 319 | 333 | 1,617,000 |
| 2022/11/28 | 327 | 327 | 321 | 325 | 765,000 |
| 2022/11/25 | 322 | 327 | 319 | 324 | 924,700 |
| 2022/11/24 | 321 | 322 | 318 | 322 | 1,010,300 |
| 2022/11/22 | 317 | 321 | 317 | 318 | 1,112,500 |
| 2022/11/21 | 312 | 317 | 311 | 316 | 822,800 |
| 2022/11/18 | 310 | 312 | 308 | 312 | 680,700 |
| 2022/11/17 | 305 | 310 | 303 | 309 | 480,300 |
| 2022/11/16 | 301 | 306 | 299 | 306 | 811,300 |
| 2022/11/15 | 299 | 304 | 298 | 301 | 477,100 |
| 2022/11/14 | 301 | 303 | 297 | 302 | 587,200 |
| 2022/11/11 | 307 | 307 | 296 | 299 | 1,325,500 |
| 2022/11/10 | 301 | 306 | 300 | 304 | 652,400 |
| 2022/11/09 | 310 | 310 | 303 | 303 | 806,200 |
| 2022/11/08 | 309 | 310 | 306 | 310 | 781,500 |
| 2022/11/07 | 307 | 310 | 305 | 308 | 535,100 |
| 2022/11/04 | 306 | 309 | 304 | 305 | 672,200 |
| 2022/11/02 | 307 | 313 | 306 | 310 | 752,800 |
| 2022/11/01 | 311 | 311 | 306 | 307 | 522,500 |
| 2022/10/31 | 309 | 311 | 307 | 310 | 605,400 |
| 2022/10/28 | 305 | 309 | 304 | 306 | 1,018,800 |
| 2022/10/27 | 311 | 312 | 308 | 310 | 475,800 |
| 2022/10/26 | 315 | 315 | 310 | 311 | 459,900 |
| 2022/10/25 | 309 | 314 | 308 | 312 | 684,500 |
| 2022/10/24 | 315 | 315 | 305 | 308 | 828,600 |
| 2022/10/21 | 315 | 315 | 309 | 309 | 786,300 |
| 2022/10/20 | 315 | 317 | 314 | 315 | 672,000 |
| 2022/10/19 | 319 | 319 | 316 | 316 | 615,400 |
| 2022/10/18 | 314 | 321 | 312 | 320 | 1,564,000 |
| 2022/10/17 | 311 | 315 | 311 | 311 | 759,900 |
| 2022/10/14 | 311 | 317 | 306 | 313 | 1,471,900 |
| 2022/10/13 | 309 | 311 | 306 | 308 | 872,100 |
| 2022/10/12 | 305 | 311 | 304 | 308 | 1,253,400 |
| 2022/10/11 | 298 | 308 | 297 | 305 | 1,563,900 |
| 2022/10/07 | 308 | 310 | 295 | 298 | 2,971,800 |
| 2022/10/06 | 307 | 320 | 305 | 316 | 2,601,600 |
| 2022/10/05 | 306 | 308 | 302 | 302 | 1,069,400 |
| 2022/10/04 | 296 | 303 | 293 | 303 | 1,420,700 |
| 2022/10/03 | 290 | 296 | 284 | 295 | 1,470,800 |
| 2022/09/30 | 302 | 302 | 290 | 292 | 1,517,000 |
| 2022/09/29 | 304 | 307 | 296 | 304 | 2,132,300 |
| 2022/09/28 | 305 | 315 | 296 | 302 | 5,557,400 |
| 2022/09/27 | 287 | 289 | 281 | 287 | 628,400 |
| 2022/09/26 | 290 | 292 | 282 | 282 | 1,284,300 |
| 2022/09/22 | 297 | 297 | 292 | 294 | 965,800 |
| 2022/09/21 | 296 | 300 | 295 | 298 | 538,400 |
| 2022/09/20 | 297 | 300 | 295 | 299 | 862,600 |
| 2022/09/16 | 297 | 301 | 294 | 294 | 1,167,100 |
| 2022/09/15 | 294 | 303 | 293 | 300 | 1,934,400 |
| 2022/09/14 | 288 | 294 | 287 | 292 | 1,079,200 |
| 2022/09/13 | 294 | 296 | 289 | 293 | 1,079,300 |
| 2022/09/12 | 291 | 293 | 289 | 293 | 919,100 |
| 2022/09/09 | 285 | 293 | 283 | 290 | 1,738,200 |
| 2022/09/08 | 278 | 285 | 278 | 284 | 1,146,800 |
| 2022/09/07 | 280 | 280 | 273 | 275 | 982,000 |
| 2022/09/06 | 274 | 279 | 273 | 278 | 736,600 |
| 2022/09/05 | 269 | 273 | 266 | 271 | 729,600 |
| 2022/09/02 | 275 | 275 | 269 | 271 | 580,900 |
| 2022/09/01 | 274 | 274 | 270 | 272 | 737,600 |
| 2022/08/31 | 268 | 277 | 268 | 276 | 1,313,300 |
| 2022/08/30 | 267 | 270 | 267 | 270 | 498,600 |
| 2022/08/29 | 263 | 266 | 262 | 263 | 559,800 |
| 2022/08/26 | 270 | 272 | 268 | 268 | 425,400 |
| 2022/08/25 | 270 | 270 | 266 | 267 | 427,600 |
| 2022/08/24 | 269 | 270 | 267 | 268 | 488,500 |
| 2022/08/23 | 268 | 270 | 267 | 268 | 482,100 |
| 2022/08/22 | 269 | 271 | 267 | 271 | 379,600 |
| 2022/08/19 | 270 | 271 | 268 | 270 | 396,200 |
| 2022/08/18 | 267 | 270 | 266 | 268 | 350,000 |
| 2022/08/17 | 268 | 270 | 266 | 269 | 504,300 |
| 2022/08/16 | 269 | 269 | 265 | 268 | 602,200 |
| 2022/08/15 | 272 | 272 | 266 | 270 | 674,600 |
| 2022/08/12 | 263 | 271 | 263 | 270 | 1,463,000 |
| 2022/08/10 | 260 | 260 | 257 | 260 | 349,400 |
| 2022/08/09 | 261 | 263 | 258 | 260 | 579,000 |
| 2022/08/08 | 256 | 261 | 256 | 261 | 886,800 |
| 2022/08/05 | 253 | 257 | 253 | 256 | 982,000 |
| 2022/08/04 | 251 | 255 | 250 | 254 | 772,800 |
| 2022/08/03 | 248 | 251 | 248 | 250 | 379,800 |
| 2022/08/02 | 251 | 251 | 247 | 250 | 708,000 |
| 2022/08/01 | 253 | 254 | 252 | 253 | 691,700 |
| 2022/07/29 | 250 | 253 | 250 | 252 | 663,300 |
| 2022/07/28 | 250 | 251 | 248 | 251 | 841,000 |
| 2022/07/27 | 251 | 251 | 246 | 247 | 1,127,800 |
| 2022/07/26 | 250 | 253 | 250 | 252 | 384,700 |
| 2022/07/25 | 251 | 254 | 250 | 250 | 441,100 |
| 2022/07/22 | 253 | 254 | 251 | 252 | 553,600 |
| 2022/07/21 | 252 | 256 | 251 | 255 | 623,200 |
| 2022/07/20 | 252 | 255 | 251 | 253 | 1,409,600 |
| 2022/07/19 | 245 | 249 | 243 | 249 | 1,165,900 |
| 2022/07/15 | 244 | 245 | 241 | 243 | 1,032,100 |
| 2022/07/14 | 245 | 246 | 244 | 244 | 844,100 |
| 2022/07/13 | 246 | 247 | 244 | 244 | 819,200 |
| 2022/07/12 | 250 | 252 | 244 | 244 | 1,580,800 |
| 2022/07/11 | 250 | 255 | 248 | 252 | 2,323,800 |
| 2022/07/08 | 246 | 252 | 239 | 247 | 5,015,300 |
| 2022/07/07 | 259 | 262 | 253 | 262 | 2,091,700 |
| 2022/07/06 | 257 | 257 | 252 | 256 | 1,207,000 |
| 2022/07/05 | 259 | 259 | 254 | 256 | 1,083,900 |
| 2022/07/04 | 258 | 259 | 252 | 257 | 1,216,900 |
| 2022/07/01 | 255 | 261 | 251 | 253 | 1,104,400 |
| 2022/06/30 | 256 | 259 | 254 | 254 | 924,500 |
| 2022/06/29 | 251 | 255 | 250 | 255 | 654,600 |
| 2022/06/28 | 250 | 254 | 250 | 254 | 558,900 |
| 2022/06/27 | 255 | 255 | 249 | 251 | 548,100 |
| 2022/06/24 | 248 | 250 | 245 | 248 | 786,900 |
| 2022/06/23 | 244 | 248 | 243 | 247 | 689,200 |
| 2022/06/22 | 250 | 250 | 243 | 244 | 778,600 |
| 2022/06/21 | 246 | 250 | 246 | 248 | 730,400 |
| 2022/06/20 | 249 | 252 | 241 | 245 | 1,300,200 |
| 2022/06/17 | 249 | 251 | 243 | 245 | 2,267,100 |
| 2022/06/16 | 254 | 256 | 252 | 253 | 1,090,100 |
| 2022/06/15 | 258 | 264 | 247 | 247 | 1,774,100 |
| 2022/06/14 | 257 | 260 | 255 | 259 | 653,200 |
| 2022/06/13 | 262 | 265 | 259 | 260 | 644,100 |
| 2022/06/10 | 270 | 271 | 264 | 264 | 1,132,500 |
| 2022/06/09 | 278 | 279 | 274 | 274 | 893,900 |
| 2022/06/08 | 281 | 283 | 276 | 278 | 824,000 |
| 2022/06/07 | 288 | 291 | 279 | 279 | 2,062,000 |
| 2022/06/06 | 284 | 287 | 281 | 284 | 1,328,300 |
| 2022/06/03 | 277 | 284 | 275 | 284 | 1,892,600 |
| 2022/06/02 | 274 | 275 | 269 | 273 | 1,408,900 |
| 2022/06/01 | 264 | 278 | 263 | 278 | 1,903,200 |
| 2022/05/31 | 262 | 266 | 258 | 261 | 6,467,000 |
| 2022/05/30 | 261 | 264 | 259 | 261 | 1,037,100 |
| 2022/05/27 | 258 | 258 | 254 | 258 | 889,500 |
| 2022/05/26 | 249 | 256 | 249 | 253 | 719,800 |
| 2022/05/25 | 251 | 252 | 248 | 250 | 916,800 |
| 2022/05/24 | 255 | 256 | 252 | 253 | 897,600 |
| 2022/05/23 | 250 | 257 | 249 | 254 | 1,526,400 |
| 2022/05/20 | 245 | 251 | 243 | 248 | 1,330,200 |
| 2022/05/19 | 243 | 247 | 243 | 245 | 735,200 |
| 2022/05/18 | 250 | 250 | 246 | 249 | 801,300 |
| 2022/05/17 | 245 | 250 | 244 | 248 | 1,137,000 |
| 2022/05/16 | 250 | 250 | 244 | 246 | 1,197,300 |
| 2022/05/13 | 240 | 248 | 240 | 245 | 1,832,100 |
| 2022/05/12 | 245 | 247 | 242 | 242 | 998,400 |
| 2022/05/11 | 245 | 248 | 244 | 247 | 612,700 |
| 2022/05/10 | 244 | 247 | 240 | 247 | 1,146,900 |
| 2022/05/09 | 247 | 249 | 244 | 247 | 666,200 |
| 2022/05/06 | 244 | 249 | 243 | 246 | 1,260,500 |
| 2022/05/02 | 241 | 245 | 238 | 244 | 762,900 |
| 2022/04/28 | 240 | 243 | 238 | 242 | 571,100 |
| 2022/04/27 | 241 | 243 | 240 | 240 | 533,100 |
| 2022/04/26 | 242 | 247 | 242 | 245 | 494,800 |
| 2022/04/25 | 244 | 245 | 242 | 243 | 905,600 |
| 2022/04/22 | 248 | 251 | 245 | 250 | 687,900 |
| 2022/04/21 | 245 | 252 | 245 | 252 | 1,110,100 |
| 2022/04/20 | 250 | 250 | 244 | 246 | 893,800 |
| 2022/04/19 | 241 | 248 | 241 | 248 | 1,011,300 |
| 2022/04/18 | 238 | 241 | 236 | 241 | 1,054,700 |
| 2022/04/15 | 233 | 237 | 231 | 235 | 866,600 |
| 2022/04/14 | 240 | 242 | 232 | 233 | 1,442,800 |
| 2022/04/13 | 241 | 242 | 235 | 236 | 1,126,600 |
| 2022/04/12 | 235 | 242 | 235 | 237 | 1,261,800 |
| 2022/04/11 | 235 | 243 | 235 | 241 | 1,379,800 |
| 2022/04/08 | 245 | 250 | 237 | 243 | 2,632,100 |
| 2022/04/07 | 253 | 254 | 246 | 252 | 1,276,900 |
| 2022/04/06 | 261 | 261 | 256 | 258 | 1,140,800 |
| 2022/04/05 | 254 | 263 | 253 | 263 | 1,275,400 |
| 2022/04/04 | 255 | 256 | 251 | 255 | 813,400 |
| 2022/04/01 | 249 | 251 | 244 | 249 | 1,809,200 |
| 2022/03/31 | 260 | 262 | 255 | 256 | 1,433,500 |
| 2022/03/30 | 261 | 263 | 257 | 262 | 1,499,800 |
| 2022/03/29 | 264 | 266 | 257 | 259 | 1,711,000 |
| 2022/03/28 | 266 | 269 | 264 | 269 | 698,300 |
| 2022/03/25 | 269 | 269 | 262 | 265 | 841,600 |
| 2022/03/24 | 267 | 267 | 261 | 265 | 688,300 |
| 2022/03/23 | 265 | 271 | 265 | 269 | 1,213,800 |
| 2022/03/22 | 265 | 268 | 262 | 263 | 844,800 |
| 2022/03/18 | 261 | 265 | 259 | 262 | 1,302,700 |
| 2022/03/17 | 258 | 261 | 255 | 260 | 1,491,600 |
| 2022/03/16 | 253 | 254 | 246 | 250 | 1,453,400 |
| 2022/03/15 | 248 | 251 | 243 | 251 | 1,280,000 |
| 2022/03/14 | 235 | 249 | 235 | 245 | 1,546,100 |
| 2022/03/11 | 240 | 240 | 233 | 236 | 909,200 |
| 2022/03/10 | 234 | 243 | 234 | 242 | 1,900,000 |
| 2022/03/09 | 231 | 235 | 223 | 226 | 2,154,800 |
| 2022/03/08 | 238 | 241 | 227 | 231 | 2,516,400 |
| 2022/03/07 | 262 | 263 | 242 | 245 | 2,441,700 |
| 2022/03/04 | 278 | 279 | 267 | 267 | 1,740,400 |
| 2022/03/03 | 285 | 285 | 281 | 282 | 1,077,400 |
| 2022/03/02 | 281 | 283 | 278 | 280 | 1,433,500 |
| 2022/03/01 | 275 | 285 | 273 | 284 | 1,933,000 |
| 2022/02/28 | 270 | 277 | 265 | 277 | 2,216,600 |
| 2022/02/25 | 257 | 266 | 257 | 264 | 2,771,700 |
| 2022/02/24 | 280 | 281 | 266 | 268 | 5,912,300 |
| 2022/02/22 | 290 | 292 | 283 | 285 | 2,816,900 |
| 2022/02/21 | 287 | 293 | 286 | 292 | 2,133,700 |
| 2022/02/18 | 290 | 292 | 285 | 290 | 4,003,600 |
| 2022/02/17 | 299 | 301 | 293 | 294 | 1,673,300 |
| 2022/02/16 | 301 | 302 | 298 | 299 | 1,099,500 |
| 2022/02/15 | 296 | 303 | 295 | 297 | 1,346,800 |
| 2022/02/14 | 292 | 297 | 290 | 297 | 1,027,400 |
| 2022/02/10 | 293 | 295 | 291 | 292 | 1,471,000 |
| 2022/02/09 | 295 | 297 | 292 | 293 | 1,180,900 |
| 2022/02/08 | 295 | 298 | 294 | 295 | 913,900 |
| 2022/02/07 | 293 | 297 | 293 | 297 | 1,016,300 |
| 2022/02/04 | 293 | 297 | 290 | 296 | 1,283,100 |
| 2022/02/03 | 295 | 297 | 292 | 293 | 635,700 |
| 2022/02/02 | 285 | 295 | 283 | 294 | 1,633,300 |
| 2022/02/01 | 287 | 290 | 285 | 287 | 1,415,500 |
| 2022/01/31 | 284 | 289 | 283 | 286 | 1,332,000 |
| 2022/01/28 | 286 | 290 | 284 | 287 | 1,958,300 |
| 2022/01/27 | 296 | 297 | 282 | 285 | 2,058,100 |
| 2022/01/26 | 302 | 302 | 297 | 297 | 585,500 |
| 2022/01/25 | 305 | 305 | 298 | 299 | 1,050,200 |
| 2022/01/24 | 300 | 305 | 299 | 304 | 607,400 |
| 2022/01/21 | 300 | 302 | 297 | 302 | 1,090,500 |
| 2022/01/20 | 296 | 305 | 294 | 304 | 1,199,600 |
| 2022/01/19 | 295 | 299 | 292 | 296 | 1,430,600 |
| 2022/01/18 | 303 | 305 | 297 | 298 | 1,333,300 |
| 2022/01/17 | 306 | 315 | 301 | 305 | 1,309,000 |
| 2022/01/14 | 300 | 320 | 293 | 302 | 4,068,800 |
| 2022/01/13 | 306 | 306 | 300 | 301 | 988,900 |
| 2022/01/12 | 301 | 306 | 300 | 304 | 1,019,400 |
| 2022/01/11 | 300 | 302 | 294 | 297 | 1,642,300 |
| 2022/01/07 | 305 | 307 | 300 | 301 | 923,100 |
| 2022/01/06 | 307 | 308 | 299 | 302 | 1,221,700 |
| 2022/01/05 | 310 | 315 | 309 | 311 | 985,900 |
| 2022/01/04 | 306 | 310 | 299 | 308 | 989,400 |