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 |
---|---|---|---|---|---|---|
2025-02-17 | 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