5816 オーナンバ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0894495092793816,800938
2023-06-0795195992894530,700945
2023-06-0693795493094534,300945
2023-06-0594095393094426,900944
2023-06-0292993191792722,100927
2023-06-01922929903916102,900916
2023-05-3196396792793069,800930
2023-05-3096698796096474,200964
2023-05-29955989953974118,100974
2023-05-2695895892492549,100925
2023-05-2592596191895894,000958
2023-05-2488893188892860,600928
2023-05-2390491988289670,900896
2023-05-2289490188889344,100893
2023-05-1988990588790087,700900
2023-05-1889389386687482,700874
2023-05-1785889485888593,900885
2023-05-1685185983685068,400850
2023-05-1584987184485482,900854
2023-05-1287787784484962,000849
2023-05-11893907867880139,800880
2023-05-10849935849900550,600900
2023-05-09804827800825101,300825
2023-05-0879880479379533,300795
2023-05-0280180479579532,900795
2023-05-0180780979680047,200800
2023-04-2879080779080566,100805
2023-04-2777080077079144,100791
2023-04-2677877876377032,400770
2023-04-2578079477078241,900782
2023-04-2476578576577839,700778
2023-04-2177177676576513,600765
2023-04-2077178176177121,700771
2023-04-1978278676977031,500770
2023-04-1878178877678320,200783
2023-04-1778479377778036,700780
2023-04-1479780378478436,600784
2023-04-1379980578580139,000801
2023-04-1278380877580154,000801
2023-04-1177978676678122,900781
2023-04-1077677976577925,500779
2023-04-0775976874276540,300765
2023-04-0676777475675643,000756
2023-04-0580680677377464,700774
2023-04-0482882880080751,000807
2023-04-0383083181382742,600827
2023-03-3182483381482650,400826
2023-03-3080382379682348,100823
2023-03-2979379778878814,700788
2023-03-2879981578578534,500785
2023-03-2778679178179023,100790
2023-03-2479279477478068,300780
2023-03-2378779677379248,200792
2023-03-2278980278479439,400794
2023-03-20810811772774125,700774
2023-03-1780282079881658,400816
2023-03-1679481578479766,500797
2023-03-1580583180582446,200824
2023-03-1481181178380064,500800
2023-03-13825829786821106,700821
2023-03-1085986383783751,400837
2023-03-0988788785486290,600862
2023-03-0885488484987788,000877
2023-03-07843881837875120,000875
2023-03-0682983881183774,500837
2023-03-0384384682182272,400822
2023-03-0282784882083690,900836
2023-03-01778826777815145,200815
2023-02-2879681178178882,200788
2023-02-27760806758787222,800787
2023-02-2474175673974881,400748
2023-02-2273274572973736,000737
2023-02-2173074572874551,900745
2023-02-2073974473173137,100731
2023-02-1774174873774264,400742
2023-02-1673474673374167,400741
2023-02-1573373372073241,400732
2023-02-1471973471473370,100733
2023-02-1371571669671383,000713
2023-02-1072672771271583,400715
2023-02-0974374572672674,700726
2023-02-08750765740745116,000745
2023-02-07700751696751382,300751
2023-02-06747747686705719,200705
2023-02-03788816788805204,000805
2023-02-02792807781788152,500788
2023-02-01763792761792113,600792
2023-01-3175976675276264,100762
2023-01-30767782757757107,800757
2023-01-2778079177177142,000771
2023-01-2678278777178272,200782
2023-01-2578878877678149,200781
2023-01-2478579878578668,800786
2023-01-23788804784786111,300786
2023-01-2076477976377532,200775
2023-01-1977978377077547,700775
2023-01-1877378675577891,900778
2023-01-1776778076777854,300778
2023-01-1677978676476584,700765
2023-01-13775807772785176,200785
2023-01-12787797776790171,800790
2023-01-11751782751779163,800779
2023-01-1074576274574665,400746
2023-01-06710744705743110,200743
2023-01-05735736700704115,000704
2023-01-0475175172372657,500726

分割・併合履歴 : [1986-12-24]1株→1.1株