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
2025-02-171,0191,0231,0101,01630,6001,016
2025-02-141,0221,0251,0131,01341,2001,013
2025-02-131,0291,0381,0221,03041,9001,030
2025-02-121,0351,0651,0181,035215,3001,035
2025-02-101,1601,1651,1521,15554,5001,155
2025-02-071,1611,1701,1561,16328,9001,163
2025-02-061,1581,1751,1541,16194,7001,161
2025-02-051,1431,1741,1401,174293,0001,174
2025-02-041,1431,1431,1431,14355,6001,143
2025-02-031,0011,00199099328,500993
2025-01-311,0031,0051,0001,00013,6001,000
2025-01-301,0081,0081,0011,00312,9001,003
2025-01-291,0121,0121,0031,00314,9001,003
2025-01-281,0161,0191,0051,00516,1001,005
2025-01-271,0101,0221,0091,01239,0001,012
2025-01-241,0001,0109991,00914,6001,009
2025-01-231,0021,0029939987,300998
2025-01-221,0001,0039961,00313,5001,003
2025-01-219951,0009951,00013,3001,000
2025-01-2099699699099410,100994
2025-01-1798699598399010,300990
2025-01-161,0001,00199099112,700991
2025-01-159961,0019901,00015,5001,000
2025-01-149961,00098699524,300995
2025-01-101,0001,00099599515,800995
2025-01-091,0091,0099951,00031,0001,000
2025-01-081,0031,0109981,00937,5001,009
2025-01-071,0081,00899799933,300999
2025-01-061,0201,0201,0041,00427,6001,004

分割・併合履歴 : [1986-12-24]1株→1.1株