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 |
---|---|---|---|---|---|
2023/12/29 | 483 | 487 | 478 | 481 | 817,100 |
2023/12/28 | 487 | 487 | 479 | 485 | 544,100 |
2023/12/27 | 483 | 489 | 483 | 488 | 589,900 |
2023/12/26 | 487 | 487 | 476 | 481 | 666,200 |
2023/12/25 | 490 | 492 | 480 | 480 | 517,800 |
2023/12/22 | 492 | 495 | 490 | 490 | 464,900 |
2023/12/21 | 498 | 498 | 486 | 487 | 650,800 |
2023/12/20 | 500 | 502 | 498 | 500 | 305,300 |
2023/12/19 | 500 | 501 | 495 | 501 | 349,400 |
2023/12/18 | 499 | 500 | 489 | 497 | 587,100 |
2023/12/15 | 504 | 506 | 500 | 502 | 663,900 |
2023/12/14 | 502 | 504 | 498 | 500 | 510,900 |
2023/12/13 | 499 | 506 | 499 | 503 | 346,900 |
2023/12/12 | 505 | 507 | 498 | 498 | 348,200 |
2023/12/11 | 501 | 506 | 499 | 503 | 440,600 |
2023/12/08 | 504 | 507 | 498 | 498 | 629,300 |
2023/12/07 | 505 | 507 | 502 | 503 | 390,300 |
2023/12/06 | 494 | 509 | 492 | 508 | 633,500 |
2023/12/05 | 499 | 500 | 492 | 493 | 543,300 |
2023/12/04 | 497 | 504 | 495 | 502 | 557,000 |
2023/12/01 | 502 | 502 | 495 | 499 | 427,000 |
2023/11/30 | 500 | 503 | 493 | 501 | 528,700 |
2023/11/29 | 505 | 507 | 499 | 501 | 532,100 |
2023/11/28 | 493 | 505 | 491 | 505 | 696,100 |
2023/11/27 | 495 | 498 | 491 | 494 | 384,900 |
2023/11/24 | 494 | 497 | 492 | 492 | 331,900 |
2023/11/22 | 490 | 497 | 488 | 493 | 432,300 |
2023/11/21 | 490 | 494 | 487 | 492 | 360,800 |
2023/11/20 | 498 | 499 | 491 | 491 | 668,000 |
2023/11/17 | 489 | 495 | 487 | 488 | 846,400 |
2023/11/16 | 492 | 494 | 482 | 484 | 570,300 |
2023/11/15 | 497 | 501 | 493 | 494 | 768,100 |
2023/11/14 | 488 | 494 | 488 | 490 | 637,600 |
2023/11/13 | 489 | 490 | 481 | 484 | 507,300 |
2023/11/10 | 480 | 488 | 479 | 487 | 520,000 |
2023/11/09 | 480 | 489 | 476 | 485 | 540,300 |
2023/11/08 | 489 | 495 | 475 | 482 | 1,219,700 |
2023/11/07 | 484 | 491 | 483 | 489 | 975,900 |
2023/11/06 | 482 | 487 | 477 | 481 | 1,004,300 |
2023/11/02 | 480 | 488 | 472 | 472 | 856,600 |
2023/11/01 | 479 | 480 | 471 | 474 | 921,300 |
2023/10/31 | 456 | 475 | 454 | 475 | 1,167,800 |
2023/10/30 | 467 | 467 | 449 | 451 | 2,478,400 |
2023/10/27 | 463 | 469 | 458 | 468 | 680,100 |
2023/10/26 | 460 | 465 | 457 | 463 | 696,500 |
2023/10/25 | 462 | 471 | 461 | 465 | 815,200 |
2023/10/24 | 464 | 468 | 446 | 462 | 1,331,400 |
2023/10/23 | 469 | 472 | 460 | 460 | 876,500 |
2023/10/20 | 463 | 473 | 462 | 472 | 716,900 |
2023/10/19 | 472 | 474 | 464 | 465 | 669,100 |
2023/10/18 | 475 | 480 | 469 | 478 | 685,200 |
2023/10/17 | 470 | 473 | 463 | 468 | 796,700 |
2023/10/16 | 464 | 468 | 459 | 463 | 1,033,200 |
2023/10/13 | 473 | 481 | 469 | 470 | 1,252,900 |
2023/10/12 | 478 | 481 | 465 | 470 | 2,014,000 |
2023/10/11 | 501 | 501 | 481 | 482 | 1,393,500 |
2023/10/10 | 497 | 507 | 493 | 499 | 2,163,100 |
2023/10/06 | 485 | 503 | 472 | 495 | 5,514,300 |
2023/10/05 | 520 | 528 | 511 | 522 | 3,271,200 |
2023/10/04 | 513 | 517 | 496 | 499 | 1,912,600 |
2023/10/03 | 541 | 544 | 522 | 523 | 1,404,300 |
2023/10/02 | 537 | 558 | 535 | 540 | 2,377,200 |
2023/09/29 | 525 | 538 | 517 | 522 | 1,754,000 |
2023/09/28 | 509 | 513 | 506 | 508 | 760,400 |
2023/09/27 | 508 | 513 | 503 | 513 | 885,500 |
2023/09/26 | 518 | 519 | 509 | 513 | 729,300 |
2023/09/25 | 518 | 524 | 514 | 522 | 565,700 |
2023/09/22 | 516 | 522 | 511 | 518 | 714,700 |
2023/09/21 | 526 | 532 | 522 | 523 | 601,800 |
2023/09/20 | 544 | 547 | 527 | 527 | 1,076,800 |
2023/09/19 | 547 | 550 | 543 | 550 | 617,700 |
2023/09/15 | 550 | 554 | 546 | 550 | 799,800 |
2023/09/14 | 551 | 554 | 544 | 550 | 429,600 |
2023/09/13 | 552 | 553 | 546 | 548 | 484,300 |
2023/09/12 | 548 | 561 | 548 | 554 | 785,700 |
2023/09/11 | 560 | 562 | 548 | 550 | 828,800 |
2023/09/08 | 550 | 558 | 542 | 554 | 1,590,400 |
2023/09/07 | 529 | 554 | 529 | 553 | 1,878,400 |
2023/09/06 | 522 | 530 | 521 | 528 | 589,700 |
2023/09/05 | 527 | 528 | 519 | 524 | 635,500 |
2023/09/04 | 522 | 527 | 516 | 527 | 667,400 |
2023/09/01 | 519 | 528 | 516 | 522 | 662,100 |
2023/08/31 | 527 | 535 | 516 | 521 | 3,843,400 |
2023/08/30 | 521 | 528 | 518 | 518 | 633,800 |
2023/08/29 | 523 | 526 | 518 | 520 | 605,800 |
2023/08/28 | 520 | 524 | 512 | 517 | 766,000 |
2023/08/25 | 514 | 522 | 511 | 517 | 866,600 |
2023/08/24 | 521 | 525 | 510 | 516 | 1,109,100 |
2023/08/23 | 515 | 530 | 513 | 527 | 1,391,600 |
2023/08/22 | 513 | 514 | 501 | 505 | 1,331,600 |
2023/08/21 | 516 | 520 | 508 | 512 | 1,519,700 |
2023/08/18 | 541 | 544 | 517 | 520 | 2,092,100 |
2023/08/17 | 554 | 556 | 547 | 554 | 572,800 |
2023/08/16 | 560 | 562 | 555 | 557 | 690,100 |
2023/08/15 | 564 | 566 | 552 | 563 | 761,600 |
2023/08/14 | 552 | 561 | 552 | 555 | 930,600 |
2023/08/10 | 534 | 552 | 533 | 552 | 995,800 |
2023/08/09 | 541 | 543 | 531 | 533 | 814,500 |
2023/08/08 | 553 | 556 | 540 | 540 | 804,600 |
2023/08/07 | 566 | 566 | 545 | 549 | 980,700 |
2023/08/04 | 561 | 567 | 555 | 566 | 862,100 |
2023/08/03 | 565 | 567 | 554 | 556 | 903,500 |
2023/08/02 | 570 | 581 | 552 | 555 | 1,729,200 |
2023/08/01 | 565 | 573 | 565 | 568 | 692,500 |
2023/07/31 | 570 | 576 | 567 | 573 | 991,000 |
2023/07/28 | 563 | 566 | 556 | 564 | 1,089,900 |
2023/07/27 | 570 | 572 | 563 | 569 | 812,100 |
2023/07/26 | 563 | 567 | 557 | 564 | 797,700 |
2023/07/25 | 580 | 582 | 562 | 563 | 1,315,500 |
2023/07/24 | 567 | 573 | 560 | 565 | 1,390,900 |
2023/07/21 | 578 | 578 | 558 | 565 | 1,945,900 |
2023/07/20 | 564 | 584 | 561 | 579 | 2,458,200 |
2023/07/19 | 542 | 562 | 542 | 561 | 1,690,900 |
2023/07/18 | 532 | 546 | 531 | 541 | 1,513,900 |
2023/07/14 | 545 | 549 | 527 | 528 | 2,689,400 |
2023/07/13 | 560 | 565 | 537 | 545 | 3,394,700 |
2023/07/12 | 550 | 569 | 546 | 556 | 3,703,200 |
2023/07/11 | 520 | 553 | 520 | 547 | 5,412,800 |
2023/07/10 | 507 | 537 | 490 | 530 | 10,546,300 |
2023/07/07 | 486 | 502 | 480 | 502 | 4,860,100 |
2023/07/06 | 431 | 431 | 417 | 422 | 2,012,000 |
2023/07/05 | 426 | 434 | 424 | 432 | 1,357,200 |
2023/07/04 | 416 | 424 | 412 | 423 | 1,093,500 |
2023/07/03 | 403 | 422 | 403 | 421 | 2,174,800 |
2023/06/30 | 396 | 398 | 393 | 398 | 787,100 |
2023/06/29 | 394 | 401 | 394 | 396 | 826,600 |
2023/06/28 | 387 | 393 | 387 | 393 | 864,700 |
2023/06/27 | 387 | 387 | 383 | 386 | 516,200 |
2023/06/26 | 388 | 389 | 383 | 385 | 533,700 |
2023/06/23 | 388 | 392 | 385 | 386 | 866,600 |
2023/06/22 | 387 | 391 | 385 | 386 | 763,000 |
2023/06/21 | 382 | 387 | 380 | 385 | 678,100 |
2023/06/20 | 385 | 385 | 379 | 382 | 657,200 |
2023/06/19 | 380 | 385 | 379 | 385 | 784,100 |
2023/06/16 | 377 | 379 | 374 | 378 | 639,100 |
2023/06/15 | 382 | 382 | 377 | 377 | 903,500 |
2023/06/14 | 385 | 388 | 381 | 382 | 899,800 |
2023/06/13 | 382 | 387 | 380 | 382 | 664,600 |
2023/06/12 | 382 | 384 | 380 | 381 | 537,700 |
2023/06/09 | 382 | 384 | 380 | 382 | 588,800 |
2023/06/08 | 385 | 386 | 377 | 377 | 861,100 |
2023/06/07 | 391 | 392 | 384 | 385 | 954,500 |
2023/06/06 | 379 | 385 | 376 | 384 | 680,100 |
2023/06/05 | 386 | 386 | 382 | 382 | 566,600 |
2023/06/02 | 372 | 379 | 371 | 378 | 612,200 |
2023/06/01 | 373 | 376 | 370 | 371 | 610,700 |
2023/05/31 | 377 | 378 | 372 | 372 | 871,900 |
2023/05/30 | 379 | 382 | 376 | 380 | 549,900 |
2023/05/29 | 385 | 385 | 377 | 380 | 657,700 |
2023/05/26 | 390 | 390 | 380 | 380 | 640,800 |
2023/05/25 | 385 | 388 | 383 | 384 | 736,600 |
2023/05/24 | 390 | 393 | 382 | 386 | 1,143,600 |
2023/05/23 | 402 | 405 | 389 | 393 | 1,558,900 |
2023/05/22 | 398 | 405 | 397 | 402 | 820,100 |
2023/05/19 | 398 | 400 | 395 | 397 | 924,000 |
2023/05/18 | 401 | 403 | 395 | 398 | 715,300 |
2023/05/17 | 393 | 399 | 388 | 395 | 1,153,100 |
2023/05/16 | 400 | 401 | 395 | 396 | 828,800 |
2023/05/15 | 389 | 403 | 389 | 398 | 2,108,100 |
2023/05/12 | 380 | 389 | 377 | 388 | 1,038,300 |
2023/05/11 | 378 | 381 | 376 | 380 | 777,000 |
2023/05/10 | 385 | 385 | 378 | 380 | 855,300 |
2023/05/09 | 394 | 396 | 384 | 384 | 1,470,700 |
2023/05/08 | 379 | 394 | 378 | 393 | 1,762,500 |
2023/05/02 | 377 | 379 | 375 | 375 | 796,200 |
2023/05/01 | 377 | 378 | 372 | 377 | 730,000 |
2023/04/28 | 374 | 377 | 370 | 375 | 862,600 |
2023/04/27 | 370 | 371 | 367 | 371 | 651,900 |
2023/04/26 | 375 | 376 | 371 | 371 | 570,700 |
2023/04/25 | 385 | 390 | 377 | 378 | 1,537,600 |
2023/04/24 | 373 | 383 | 372 | 382 | 1,108,600 |
2023/04/21 | 376 | 377 | 366 | 370 | 903,700 |
2023/04/20 | 373 | 378 | 373 | 376 | 603,800 |
2023/04/19 | 372 | 376 | 372 | 373 | 688,500 |
2023/04/18 | 372 | 376 | 371 | 373 | 597,200 |
2023/04/17 | 374 | 374 | 368 | 370 | 735,900 |
2023/04/14 | 381 | 381 | 371 | 372 | 820,200 |
2023/04/13 | 365 | 378 | 363 | 377 | 1,097,300 |
2023/04/12 | 370 | 371 | 363 | 365 | 705,100 |
2023/04/11 | 369 | 370 | 363 | 368 | 1,004,300 |
2023/04/10 | 370 | 374 | 364 | 367 | 1,128,500 |
2023/04/07 | 360 | 378 | 360 | 368 | 2,699,400 |
2023/04/06 | 372 | 378 | 370 | 376 | 1,747,900 |
2023/04/05 | 384 | 384 | 374 | 374 | 922,500 |
2023/04/04 | 392 | 392 | 383 | 385 | 1,324,800 |
2023/04/03 | 387 | 391 | 384 | 391 | 1,309,100 |
2023/03/31 | 380 | 385 | 377 | 383 | 1,603,900 |
2023/03/30 | 369 | 377 | 367 | 377 | 922,200 |
2023/03/29 | 363 | 370 | 362 | 370 | 997,600 |
2023/03/28 | 373 | 373 | 360 | 362 | 866,500 |
2023/03/27 | 362 | 369 | 362 | 367 | 1,109,300 |
2023/03/24 | 352 | 362 | 352 | 359 | 1,083,300 |
2023/03/23 | 344 | 357 | 343 | 356 | 896,200 |
2023/03/22 | 352 | 354 | 347 | 349 | 712,600 |
2023/03/20 | 353 | 353 | 344 | 344 | 1,115,600 |
2023/03/17 | 356 | 358 | 352 | 355 | 773,100 |
2023/03/16 | 342 | 354 | 340 | 352 | 1,246,400 |
2023/03/15 | 356 | 359 | 350 | 356 | 1,074,000 |
2023/03/14 | 352 | 357 | 347 | 351 | 1,480,200 |
2023/03/13 | 360 | 365 | 353 | 360 | 1,686,200 |
2023/03/10 | 373 | 377 | 368 | 368 | 1,326,400 |
2023/03/09 | 371 | 379 | 366 | 377 | 1,406,500 |
2023/03/08 | 365 | 375 | 364 | 370 | 2,317,900 |
2023/03/07 | 343 | 370 | 342 | 368 | 3,789,600 |
2023/03/06 | 341 | 342 | 338 | 341 | 956,100 |
2023/03/03 | 339 | 345 | 337 | 340 | 1,356,500 |
2023/03/02 | 329 | 335 | 328 | 335 | 1,064,500 |
2023/03/01 | 335 | 337 | 328 | 331 | 1,598,400 |
2023/02/28 | 342 | 344 | 336 | 341 | 1,220,400 |
2023/02/27 | 335 | 342 | 328 | 341 | 2,561,600 |
2023/02/24 | 340 | 348 | 340 | 345 | 4,476,200 |
2023/02/22 | 333 | 338 | 331 | 337 | 1,661,600 |
2023/02/21 | 337 | 339 | 335 | 335 | 713,600 |
2023/02/20 | 338 | 339 | 336 | 337 | 996,600 |
2023/02/17 | 334 | 339 | 334 | 338 | 997,500 |
2023/02/16 | 333 | 337 | 332 | 337 | 1,062,000 |
2023/02/15 | 333 | 334 | 328 | 330 | 1,012,900 |
2023/02/14 | 337 | 338 | 332 | 333 | 723,000 |
2023/02/13 | 336 | 336 | 331 | 334 | 956,500 |
2023/02/10 | 340 | 341 | 337 | 337 | 1,444,400 |
2023/02/09 | 340 | 342 | 337 | 339 | 752,600 |
2023/02/08 | 340 | 342 | 337 | 342 | 787,100 |
2023/02/07 | 337 | 346 | 337 | 340 | 1,664,400 |
2023/02/06 | 335 | 337 | 334 | 336 | 654,700 |
2023/02/03 | 332 | 334 | 329 | 332 | 1,203,000 |
2023/02/02 | 343 | 343 | 332 | 334 | 1,074,500 |
2023/02/01 | 333 | 345 | 332 | 342 | 1,799,100 |
2023/01/31 | 334 | 334 | 329 | 330 | 697,600 |
2023/01/30 | 328 | 339 | 327 | 333 | 1,410,900 |
2023/01/27 | 326 | 329 | 325 | 327 | 904,700 |
2023/01/26 | 322 | 325 | 321 | 325 | 469,300 |
2023/01/25 | 320 | 324 | 318 | 321 | 619,400 |
2023/01/24 | 320 | 321 | 318 | 321 | 503,900 |
2023/01/23 | 319 | 321 | 317 | 319 | 566,700 |
2023/01/20 | 314 | 317 | 311 | 317 | 1,024,900 |
2023/01/19 | 310 | 313 | 307 | 311 | 490,200 |
2023/01/18 | 308 | 313 | 305 | 311 | 829,500 |
2023/01/17 | 305 | 308 | 303 | 306 | 889,400 |
2023/01/16 | 307 | 307 | 301 | 303 | 1,002,300 |
2023/01/13 | 318 | 320 | 307 | 307 | 2,971,900 |
2023/01/12 | 315 | 319 | 313 | 314 | 1,206,600 |
2023/01/11 | 317 | 317 | 312 | 312 | 475,900 |
2023/01/10 | 318 | 318 | 314 | 315 | 657,500 |
2023/01/06 | 311 | 318 | 311 | 314 | 911,100 |
2023/01/05 | 312 | 313 | 307 | 313 | 745,200 |
2023/01/04 | 313 | 313 | 309 | 310 | 813,700 |