5816 オーナンバ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 971 | 978 | 944 | 949 | 40,700 | 949 |
| 2025-04-02 | 992 | 992 | 981 | 981 | 13,300 | 981 |
| 2025-04-01 | 986 | 992 | 986 | 989 | 5,900 | 989 |
| 2025-03-31 | 997 | 997 | 980 | 984 | 22,300 | 984 |
| 2025-03-28 | 995 | 998 | 989 | 992 | 15,100 | 992 |
| 2025-03-27 | 998 | 1,000 | 996 | 997 | 16,500 | 997 |
| 2025-03-26 | 1,000 | 1,001 | 991 | 998 | 22,400 | 998 |
| 2025-03-25 | 1,000 | 1,000 | 997 | 999 | 18,400 | 999 |
| 2025-03-24 | 1,004 | 1,004 | 995 | 995 | 13,000 | 995 |
| 2025-03-21 | 997 | 1,003 | 997 | 1,001 | 17,600 | 1,001 |
| 2025-03-19 | 1,000 | 1,001 | 997 | 997 | 11,400 | 997 |
| 2025-03-18 | 993 | 1,005 | 993 | 999 | 31,100 | 999 |
| 2025-03-17 | 995 | 995 | 990 | 990 | 12,400 | 990 |
| 2025-03-14 | 988 | 990 | 987 | 987 | 17,200 | 987 |
| 2025-03-13 | 994 | 994 | 987 | 988 | 14,400 | 988 |
| 2025-03-12 | 988 | 993 | 987 | 987 | 15,300 | 987 |
| 2025-03-11 | 985 | 991 | 985 | 987 | 26,800 | 987 |
| 2025-03-10 | 995 | 996 | 982 | 985 | 50,200 | 985 |
| 2025-03-07 | 995 | 999 | 994 | 994 | 19,000 | 994 |
| 2025-03-06 | 1,000 | 1,001 | 998 | 998 | 6,200 | 998 |
| 2025-03-05 | 999 | 1,002 | 996 | 996 | 12,200 | 996 |
| 2025-03-04 | 999 | 1,001 | 998 | 999 | 7,000 | 999 |
| 2025-03-03 | 999 | 1,007 | 999 | 1,001 | 16,000 | 1,001 |
| 2025-02-28 | 999 | 1,002 | 995 | 998 | 13,700 | 998 |
| 2025-02-27 | 998 | 1,006 | 998 | 1,002 | 11,500 | 1,002 |
| 2025-02-26 | 1,005 | 1,005 | 993 | 998 | 25,900 | 998 |
| 2025-02-25 | 1,009 | 1,010 | 1,005 | 1,005 | 13,100 | 1,005 |
| 2025-02-21 | 1,028 | 1,028 | 1,004 | 1,009 | 22,400 | 1,009 |
| 2025-02-20 | 1,013 | 1,029 | 1,008 | 1,025 | 86,600 | 1,025 |
| 2025-02-19 | 1,011 | 1,018 | 1,011 | 1,013 | 13,700 | 1,013 |
| 2025-02-18 | 1,010 | 1,016 | 1,008 | 1,016 | 16,300 | 1,016 |
| 2025-02-17 | 1,019 | 1,023 | 1,010 | 1,016 | 30,600 | 1,016 |
| 2025-02-14 | 1,022 | 1,025 | 1,013 | 1,013 | 41,200 | 1,013 |
| 2025-02-13 | 1,029 | 1,038 | 1,022 | 1,030 | 41,900 | 1,030 |
| 2025-02-12 | 1,035 | 1,065 | 1,018 | 1,035 | 215,300 | 1,035 |
| 2025-02-10 | 1,160 | 1,165 | 1,152 | 1,155 | 54,500 | 1,155 |
| 2025-02-07 | 1,161 | 1,170 | 1,156 | 1,163 | 28,900 | 1,163 |
| 2025-02-06 | 1,158 | 1,175 | 1,154 | 1,161 | 94,700 | 1,161 |
| 2025-02-05 | 1,143 | 1,174 | 1,140 | 1,174 | 293,000 | 1,174 |
| 2025-02-04 | 1,143 | 1,143 | 1,143 | 1,143 | 55,600 | 1,143 |
| 2025-02-03 | 1,001 | 1,001 | 990 | 993 | 28,500 | 993 |
| 2025-01-31 | 1,003 | 1,005 | 1,000 | 1,000 | 13,600 | 1,000 |
| 2025-01-30 | 1,008 | 1,008 | 1,001 | 1,003 | 12,900 | 1,003 |
| 2025-01-29 | 1,012 | 1,012 | 1,003 | 1,003 | 14,900 | 1,003 |
| 2025-01-28 | 1,016 | 1,019 | 1,005 | 1,005 | 16,100 | 1,005 |
| 2025-01-27 | 1,010 | 1,022 | 1,009 | 1,012 | 39,000 | 1,012 |
| 2025-01-24 | 1,000 | 1,010 | 999 | 1,009 | 14,600 | 1,009 |
| 2025-01-23 | 1,002 | 1,002 | 993 | 998 | 7,300 | 998 |
| 2025-01-22 | 1,000 | 1,003 | 996 | 1,003 | 13,500 | 1,003 |
| 2025-01-21 | 995 | 1,000 | 995 | 1,000 | 13,300 | 1,000 |
| 2025-01-20 | 996 | 996 | 990 | 994 | 10,100 | 994 |
| 2025-01-17 | 986 | 995 | 983 | 990 | 10,300 | 990 |
| 2025-01-16 | 1,000 | 1,001 | 990 | 991 | 12,700 | 991 |
| 2025-01-15 | 996 | 1,001 | 990 | 1,000 | 15,500 | 1,000 |
| 2025-01-14 | 996 | 1,000 | 986 | 995 | 24,300 | 995 |
| 2025-01-10 | 1,000 | 1,000 | 995 | 995 | 15,800 | 995 |
| 2025-01-09 | 1,009 | 1,009 | 995 | 1,000 | 31,000 | 1,000 |
| 2025-01-08 | 1,003 | 1,010 | 998 | 1,009 | 37,500 | 1,009 |
| 2025-01-07 | 1,008 | 1,008 | 997 | 999 | 33,300 | 999 |
| 2025-01-06 | 1,020 | 1,020 | 1,004 | 1,004 | 27,600 | 1,004 |
分割・併合履歴 ： [1986-12-24]1株→1.1株