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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 959 | 959 | 954 | 955 | 9,700 | 955 |
| 2025-07-02 | 961 | 961 | 956 | 958 | 7,600 | 958 |
| 2025-07-01 | 961 | 961 | 955 | 957 | 3,700 | 957 |
| 2025-06-30 | 960 | 962 | 956 | 958 | 13,200 | 958 |
| 2025-06-27 | 966 | 971 | 957 | 957 | 28,400 | 957 |
| 2025-06-26 | 982 | 986 | 981 | 986 | 62,400 | 986 |
| 2025-06-25 | 985 | 986 | 981 | 983 | 13,900 | 983 |
| 2025-06-24 | 982 | 987 | 982 | 985 | 5,200 | 985 |
| 2025-06-23 | 990 | 990 | 982 | 982 | 17,100 | 982 |
| 2025-06-20 | 990 | 991 | 988 | 990 | 13,400 | 990 |
| 2025-06-19 | 990 | 991 | 989 | 989 | 5,800 | 989 |
| 2025-06-18 | 991 | 1,000 | 989 | 990 | 31,500 | 990 |
| 2025-06-17 | 993 | 993 | 989 | 993 | 3,900 | 993 |
| 2025-06-16 | 987 | 992 | 987 | 989 | 3,900 | 989 |
| 2025-06-13 | 992 | 993 | 985 | 987 | 13,900 | 987 |
| 2025-06-12 | 994 | 995 | 992 | 993 | 4,600 | 993 |
| 2025-06-11 | 995 | 996 | 990 | 993 | 9,600 | 993 |
| 2025-06-10 | 993 | 994 | 992 | 994 | 4,100 | 994 |
| 2025-06-09 | 994 | 996 | 991 | 992 | 8,800 | 992 |
| 2025-06-06 | 992 | 998 | 992 | 994 | 2,300 | 994 |
| 2025-06-05 | 1,003 | 1,003 | 991 | 991 | 7,700 | 991 |
| 2025-06-04 | 996 | 1,001 | 992 | 999 | 9,100 | 999 |
| 2025-06-03 | 993 | 1,003 | 993 | 1,002 | 11,400 | 1,002 |
| 2025-06-02 | 1,000 | 1,002 | 991 | 996 | 4,000 | 996 |
| 2025-05-30 | 987 | 997 | 987 | 996 | 13,800 | 996 |
| 2025-05-29 | 993 | 995 | 987 | 987 | 9,900 | 987 |
| 2025-05-28 | 998 | 998 | 992 | 992 | 2,300 | 992 |
| 2025-05-27 | 992 | 997 | 992 | 993 | 4,000 | 993 |
| 2025-05-26 | 985 | 997 | 985 | 991 | 3,500 | 991 |
| 2025-05-23 | 991 | 992 | 981 | 985 | 7,500 | 985 |
| 2025-05-22 | 997 | 999 | 991 | 991 | 4,800 | 991 |
| 2025-05-21 | 998 | 998 | 994 | 997 | 7,000 | 997 |
| 2025-05-20 | 998 | 998 | 991 | 997 | 8,100 | 997 |
| 2025-05-19 | 997 | 997 | 989 | 990 | 7,000 | 990 |
| 2025-05-16 | 998 | 1,000 | 994 | 994 | 4,600 | 994 |
| 2025-05-15 | 1,009 | 1,009 | 999 | 1,002 | 10,900 | 1,002 |
| 2025-05-14 | 1,003 | 1,012 | 1,003 | 1,005 | 7,900 | 1,005 |
| 2025-05-13 | 1,020 | 1,025 | 1,005 | 1,009 | 19,700 | 1,009 |
| 2025-05-12 | 1,009 | 1,031 | 1,006 | 1,016 | 55,700 | 1,016 |
| 2025-05-09 | 1,009 | 1,031 | 1,009 | 1,017 | 45,400 | 1,017 |
| 2025-05-08 | 1,006 | 1,036 | 995 | 1,008 | 27,000 | 1,008 |
| 2025-05-07 | 1,007 | 1,012 | 996 | 997 | 28,900 | 997 |
| 2025-05-02 | 1,003 | 1,019 | 992 | 1,010 | 61,900 | 1,010 |
| 2025-05-01 | 899 | 1,053 | 899 | 1,009 | 904,600 | 1,009 |
| 2025-04-30 | 909 | 909 | 899 | 903 | 10,000 | 903 |
| 2025-04-28 | 891 | 902 | 891 | 897 | 8,700 | 897 |
| 2025-04-25 | 886 | 893 | 885 | 889 | 7,700 | 889 |
| 2025-04-24 | 899 | 902 | 885 | 885 | 18,800 | 885 |
| 2025-04-23 | 885 | 903 | 885 | 895 | 14,900 | 895 |
| 2025-04-22 | 877 | 883 | 876 | 880 | 5,300 | 880 |
| 2025-04-21 | 879 | 889 | 878 | 881 | 15,500 | 881 |
| 2025-04-18 | 872 | 888 | 872 | 885 | 8,800 | 885 |
| 2025-04-17 | 864 | 873 | 864 | 872 | 5,900 | 872 |
| 2025-04-16 | 872 | 874 | 852 | 863 | 15,600 | 863 |
| 2025-04-15 | 887 | 888 | 869 | 874 | 25,100 | 874 |
| 2025-04-14 | 872 | 881 | 870 | 876 | 17,000 | 876 |
| 2025-04-11 | 849 | 874 | 820 | 874 | 26,900 | 874 |
| 2025-04-10 | 855 | 866 | 834 | 849 | 34,200 | 849 |
| 2025-04-09 | 834 | 836 | 785 | 810 | 47,800 | 810 |
| 2025-04-08 | 831 | 844 | 831 | 837 | 33,700 | 837 |
| 2025-04-07 | 799 | 833 | 799 | 804 | 41,400 | 804 |
| 2025-04-04 | 944 | 944 | 850 | 893 | 58,500 | 893 |
| 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