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 |
---|---|---|---|---|---|---|
2023-06-08 | 944 | 950 | 927 | 938 | 16,800 | 938 |
2023-06-07 | 951 | 959 | 928 | 945 | 30,700 | 945 |
2023-06-06 | 937 | 954 | 930 | 945 | 34,300 | 945 |
2023-06-05 | 940 | 953 | 930 | 944 | 26,900 | 944 |
2023-06-02 | 929 | 931 | 917 | 927 | 22,100 | 927 |
2023-06-01 | 922 | 929 | 903 | 916 | 102,900 | 916 |
2023-05-31 | 963 | 967 | 927 | 930 | 69,800 | 930 |
2023-05-30 | 966 | 987 | 960 | 964 | 74,200 | 964 |
2023-05-29 | 955 | 989 | 953 | 974 | 118,100 | 974 |
2023-05-26 | 958 | 958 | 924 | 925 | 49,100 | 925 |
2023-05-25 | 925 | 961 | 918 | 958 | 94,000 | 958 |
2023-05-24 | 888 | 931 | 888 | 928 | 60,600 | 928 |
2023-05-23 | 904 | 919 | 882 | 896 | 70,900 | 896 |
2023-05-22 | 894 | 901 | 888 | 893 | 44,100 | 893 |
2023-05-19 | 889 | 905 | 887 | 900 | 87,700 | 900 |
2023-05-18 | 893 | 893 | 866 | 874 | 82,700 | 874 |
2023-05-17 | 858 | 894 | 858 | 885 | 93,900 | 885 |
2023-05-16 | 851 | 859 | 836 | 850 | 68,400 | 850 |
2023-05-15 | 849 | 871 | 844 | 854 | 82,900 | 854 |
2023-05-12 | 877 | 877 | 844 | 849 | 62,000 | 849 |
2023-05-11 | 893 | 907 | 867 | 880 | 139,800 | 880 |
2023-05-10 | 849 | 935 | 849 | 900 | 550,600 | 900 |
2023-05-09 | 804 | 827 | 800 | 825 | 101,300 | 825 |
2023-05-08 | 798 | 804 | 793 | 795 | 33,300 | 795 |
2023-05-02 | 801 | 804 | 795 | 795 | 32,900 | 795 |
2023-05-01 | 807 | 809 | 796 | 800 | 47,200 | 800 |
2023-04-28 | 790 | 807 | 790 | 805 | 66,100 | 805 |
2023-04-27 | 770 | 800 | 770 | 791 | 44,100 | 791 |
2023-04-26 | 778 | 778 | 763 | 770 | 32,400 | 770 |
2023-04-25 | 780 | 794 | 770 | 782 | 41,900 | 782 |
2023-04-24 | 765 | 785 | 765 | 778 | 39,700 | 778 |
2023-04-21 | 771 | 776 | 765 | 765 | 13,600 | 765 |
2023-04-20 | 771 | 781 | 761 | 771 | 21,700 | 771 |
2023-04-19 | 782 | 786 | 769 | 770 | 31,500 | 770 |
2023-04-18 | 781 | 788 | 776 | 783 | 20,200 | 783 |
2023-04-17 | 784 | 793 | 777 | 780 | 36,700 | 780 |
2023-04-14 | 797 | 803 | 784 | 784 | 36,600 | 784 |
2023-04-13 | 799 | 805 | 785 | 801 | 39,000 | 801 |
2023-04-12 | 783 | 808 | 775 | 801 | 54,000 | 801 |
2023-04-11 | 779 | 786 | 766 | 781 | 22,900 | 781 |
2023-04-10 | 776 | 779 | 765 | 779 | 25,500 | 779 |
2023-04-07 | 759 | 768 | 742 | 765 | 40,300 | 765 |
2023-04-06 | 767 | 774 | 756 | 756 | 43,000 | 756 |
2023-04-05 | 806 | 806 | 773 | 774 | 64,700 | 774 |
2023-04-04 | 828 | 828 | 800 | 807 | 51,000 | 807 |
2023-04-03 | 830 | 831 | 813 | 827 | 42,600 | 827 |
2023-03-31 | 824 | 833 | 814 | 826 | 50,400 | 826 |
2023-03-30 | 803 | 823 | 796 | 823 | 48,100 | 823 |
2023-03-29 | 793 | 797 | 788 | 788 | 14,700 | 788 |
2023-03-28 | 799 | 815 | 785 | 785 | 34,500 | 785 |
2023-03-27 | 786 | 791 | 781 | 790 | 23,100 | 790 |
2023-03-24 | 792 | 794 | 774 | 780 | 68,300 | 780 |
2023-03-23 | 787 | 796 | 773 | 792 | 48,200 | 792 |
2023-03-22 | 789 | 802 | 784 | 794 | 39,400 | 794 |
2023-03-20 | 810 | 811 | 772 | 774 | 125,700 | 774 |
2023-03-17 | 802 | 820 | 798 | 816 | 58,400 | 816 |
2023-03-16 | 794 | 815 | 784 | 797 | 66,500 | 797 |
2023-03-15 | 805 | 831 | 805 | 824 | 46,200 | 824 |
2023-03-14 | 811 | 811 | 783 | 800 | 64,500 | 800 |
2023-03-13 | 825 | 829 | 786 | 821 | 106,700 | 821 |
2023-03-10 | 859 | 863 | 837 | 837 | 51,400 | 837 |
2023-03-09 | 887 | 887 | 854 | 862 | 90,600 | 862 |
2023-03-08 | 854 | 884 | 849 | 877 | 88,000 | 877 |
2023-03-07 | 843 | 881 | 837 | 875 | 120,000 | 875 |
2023-03-06 | 829 | 838 | 811 | 837 | 74,500 | 837 |
2023-03-03 | 843 | 846 | 821 | 822 | 72,400 | 822 |
2023-03-02 | 827 | 848 | 820 | 836 | 90,900 | 836 |
2023-03-01 | 778 | 826 | 777 | 815 | 145,200 | 815 |
2023-02-28 | 796 | 811 | 781 | 788 | 82,200 | 788 |
2023-02-27 | 760 | 806 | 758 | 787 | 222,800 | 787 |
2023-02-24 | 741 | 756 | 739 | 748 | 81,400 | 748 |
2023-02-22 | 732 | 745 | 729 | 737 | 36,000 | 737 |
2023-02-21 | 730 | 745 | 728 | 745 | 51,900 | 745 |
2023-02-20 | 739 | 744 | 731 | 731 | 37,100 | 731 |
2023-02-17 | 741 | 748 | 737 | 742 | 64,400 | 742 |
2023-02-16 | 734 | 746 | 733 | 741 | 67,400 | 741 |
2023-02-15 | 733 | 733 | 720 | 732 | 41,400 | 732 |
2023-02-14 | 719 | 734 | 714 | 733 | 70,100 | 733 |
2023-02-13 | 715 | 716 | 696 | 713 | 83,000 | 713 |
2023-02-10 | 726 | 727 | 712 | 715 | 83,400 | 715 |
2023-02-09 | 743 | 745 | 726 | 726 | 74,700 | 726 |
2023-02-08 | 750 | 765 | 740 | 745 | 116,000 | 745 |
2023-02-07 | 700 | 751 | 696 | 751 | 382,300 | 751 |
2023-02-06 | 747 | 747 | 686 | 705 | 719,200 | 705 |
2023-02-03 | 788 | 816 | 788 | 805 | 204,000 | 805 |
2023-02-02 | 792 | 807 | 781 | 788 | 152,500 | 788 |
2023-02-01 | 763 | 792 | 761 | 792 | 113,600 | 792 |
2023-01-31 | 759 | 766 | 752 | 762 | 64,100 | 762 |
2023-01-30 | 767 | 782 | 757 | 757 | 107,800 | 757 |
2023-01-27 | 780 | 791 | 771 | 771 | 42,000 | 771 |
2023-01-26 | 782 | 787 | 771 | 782 | 72,200 | 782 |
2023-01-25 | 788 | 788 | 776 | 781 | 49,200 | 781 |
2023-01-24 | 785 | 798 | 785 | 786 | 68,800 | 786 |
2023-01-23 | 788 | 804 | 784 | 786 | 111,300 | 786 |
2023-01-20 | 764 | 779 | 763 | 775 | 32,200 | 775 |
2023-01-19 | 779 | 783 | 770 | 775 | 47,700 | 775 |
2023-01-18 | 773 | 786 | 755 | 778 | 91,900 | 778 |
2023-01-17 | 767 | 780 | 767 | 778 | 54,300 | 778 |
2023-01-16 | 779 | 786 | 764 | 765 | 84,700 | 765 |
2023-01-13 | 775 | 807 | 772 | 785 | 176,200 | 785 |
2023-01-12 | 787 | 797 | 776 | 790 | 171,800 | 790 |
2023-01-11 | 751 | 782 | 751 | 779 | 163,800 | 779 |
2023-01-10 | 745 | 762 | 745 | 746 | 65,400 | 746 |
2023-01-06 | 710 | 744 | 705 | 743 | 110,200 | 743 |
2023-01-05 | 735 | 736 | 700 | 704 | 115,000 | 704 |
2023-01-04 | 751 | 751 | 723 | 726 | 57,500 | 726 |
分割・併合履歴 : [1986-12-24]1株→1.1株