5816 オーナンバ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-181,2701,2921,2621,29221,3001,292
2024-04-171,2821,2891,2501,27349,7001,273
2024-04-161,3061,3061,2541,273124,0001,273
2024-04-151,3131,3131,2911,31024,6001,310
2024-04-121,3001,3221,2901,31255,1001,312
2024-04-111,2901,3101,2831,29635,1001,296
2024-04-101,2831,2931,2811,29165,2001,291
2024-04-091,2961,2961,2801,28342,8001,283
2024-04-081,3031,3031,2731,28362,0001,283
2024-04-051,2801,3001,2671,29761,9001,297
2024-04-041,3061,3101,2911,29828,6001,298
2024-04-031,3201,3271,2861,30062,5001,300
2024-04-021,3581,3581,3001,32846,8001,328
2024-04-011,3591,3661,3401,35853,2001,358
2024-03-291,3361,3541,3211,35337,6001,353
2024-03-281,3321,3321,3131,31938,6001,319
2024-03-271,3201,3241,3101,31518,7001,315
2024-03-261,3171,3301,3051,30719,1001,307
2024-03-251,3511,3511,3211,32568,7001,325
2024-03-221,3621,3621,3471,34926,2001,349
2024-03-211,3301,3571,3201,35566,4001,355
2024-03-191,3021,3301,2981,30945,9001,309
2024-03-181,2961,3091,2891,30445,4001,304
2024-03-151,2711,2961,2691,29620,5001,296
2024-03-141,2701,2851,2661,27830,8001,278
2024-03-131,2951,2971,2651,26643,4001,266
2024-03-121,2901,2961,2611,28535,2001,285
2024-03-111,3011,3151,2711,29188,8001,291
2024-03-081,2951,3211,2951,30355,7001,303
2024-03-071,3331,3341,2951,29549,6001,295
2024-03-061,2811,3251,2811,325113,3001,325
2024-03-051,2921,3011,2661,29099,8001,290
2024-03-041,3001,3201,2961,30055,4001,300
2024-03-011,3091,3231,2901,29949,9001,299
2024-02-291,3301,3481,3001,31281,2001,312
2024-02-281,3301,3441,3111,32394,7001,323
2024-02-271,3301,3461,3221,32760,2001,327
2024-02-261,3491,3681,3261,327107,2001,327
2024-02-221,3361,3371,3141,328115,5001,328
2024-02-211,3141,3471,3131,337121,6001,337
2024-02-201,3141,3161,2931,30695,0001,306
2024-02-191,2801,3231,2771,314212,5001,314
2024-02-161,2831,3051,2401,258270,0001,258
2024-02-151,2161,2971,2051,288697,6001,288
2024-02-141,1261,1261,1261,12680,4001,126
2024-02-1396198195397688,300976
2024-02-0995896995095231,700952
2024-02-0895695894295822,200958
2024-02-0793695893695826,400958
2024-02-0694394393694310,400943
2024-02-0592594492594430,900944
2024-02-0292692691791916,000919
2024-02-0191593690892229,600922
2024-01-3191792190691841,600918
2024-01-3093093091692224,800922
2024-01-2992094591793274,500932
2024-01-2691992089191037,700910
2024-01-2589292389292142,500921
2024-01-2489789788489216,000892
2024-01-2389890089089222,100892
2024-01-2289390389289633,400896
2024-01-1988489588289316,900893
2024-01-1887088086988010,700880
2024-01-1787589587287356,600873
2024-01-1687487486687024,000870
2024-01-1585087585087431,000874
2024-01-1286086384485539,300855
2024-01-1186286786286313,200863
2024-01-1086086886086115,100861
2024-01-0985887085686425,000864
2024-01-0586186385085224,500852
2024-01-0484686783085243,800852

分割・併合履歴 : [1986-12-24]1株→1.1株