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
2024-10-111,1561,1601,1521,1527,7001,152
2024-10-101,1711,1711,1511,15523,3001,155
2024-10-091,1631,1651,1551,1659,7001,165
2024-10-081,1701,1741,1601,16031,8001,160
2024-10-071,1811,1841,1701,18120,9001,181
2024-10-041,1691,1791,1631,17811,3001,178
2024-10-031,1691,1701,1551,17012,4001,170
2024-10-021,1541,1671,1491,15519,4001,155
2024-10-011,1401,1561,1351,15620,5001,156
2024-09-301,1101,1401,1101,12828,1001,128
2024-09-271,1451,1551,1401,15512,8001,155
2024-09-261,1501,1581,1341,14738,9001,147
2024-09-251,1421,1591,1001,13755,5001,137
2024-09-241,1641,1641,1281,14250,4001,142
2024-09-201,1551,1621,1501,15225,8001,152
2024-09-191,1261,1441,1261,14114,7001,141
2024-09-181,1241,1311,1141,1147,7001,114
2024-09-171,1351,1401,1111,11320,1001,113
2024-09-131,1311,1401,1241,12612,6001,126
2024-09-121,1391,1501,1301,13012,0001,130
2024-09-111,1271,1281,0961,10335,7001,103
2024-09-101,1241,1351,1181,12712,7001,127
2024-09-091,1031,1251,1021,12416,3001,124
2024-09-061,1501,1591,1301,13620,5001,136
2024-09-051,1411,1771,1361,15020,6001,150
2024-09-041,1721,1921,1541,16469,0001,164
2024-09-031,1931,1961,1851,19311,6001,193
2024-09-021,1991,2081,1811,18114,0001,181
2024-08-301,1731,1991,1731,19258,9001,192
2024-08-291,1781,1941,1771,19416,5001,194
2024-08-281,1971,1971,1581,17755,5001,177
2024-08-271,2061,2121,1961,19820,6001,198
2024-08-261,2341,2341,1941,20050,3001,200
2024-08-231,2131,2291,2081,22842,0001,228
2024-08-221,1791,2521,1681,213298,2001,213
2024-08-211,1391,1731,1221,17360,0001,173
2024-08-201,1211,1431,1211,14318,2001,143
2024-08-191,1181,1331,1101,11125,7001,111
2024-08-161,1121,1181,0921,11428,2001,114
2024-08-151,0801,0871,0731,08217,5001,082
2024-08-141,0751,0871,0671,07722,8001,077
2024-08-131,0421,0701,0391,07065,7001,070
2024-08-091,0431,0541,0171,02947,4001,029
2024-08-081,0371,0411,0201,02235,5001,022
2024-08-071,0101,0631,0031,03567,6001,035
2024-08-069991,0389621,005131,4001,005
2024-08-059991,029927927205,500927
2024-08-021,1511,1581,1221,134110,1001,134
2024-08-011,2201,2201,1771,20049,5001,200
2024-07-311,2051,2261,1891,22654,8001,226
2024-07-301,2121,2211,1961,20351,2001,203
2024-07-291,2101,2221,1941,208128,9001,208
2024-07-261,1461,1601,1391,14149,3001,141
2024-07-251,1381,1531,1341,14548,9001,145
2024-07-241,1701,1731,1511,15534,4001,155
2024-07-231,1731,1781,1621,17031,7001,170
2024-07-221,1971,1971,1531,15685,4001,156
2024-07-191,2041,2111,1901,19758,5001,197
2024-07-181,2031,2191,2021,20344,4001,203
2024-07-171,2371,2451,2221,22725,9001,227
2024-07-161,2091,2391,2051,23584,7001,235
2024-07-121,1931,2041,1931,20330,0001,203
2024-07-111,2111,2141,2001,20330,7001,203
2024-07-101,1991,2041,1911,20158,9001,201
2024-07-091,2031,2031,1921,19737,5001,197
2024-07-081,2171,2171,2031,20325,9001,203
2024-07-051,2221,2241,2061,20935,9001,209
2024-07-041,2131,2231,2131,21519,0001,215
2024-07-031,2281,2281,2111,21228,3001,212
2024-07-021,2181,2281,2171,22134,2001,221
2024-07-011,2171,2241,2081,21841,0001,218
2024-06-281,2291,2381,2081,20892,1001,208
2024-06-271,2201,2341,2171,225120,2001,225
2024-06-261,2851,2851,2531,253315,8001,253
2024-06-251,2951,2961,2841,28855,8001,288
2024-06-241,2851,2931,2791,28842,2001,288
2024-06-211,2831,2861,2721,28229,0001,282
2024-06-201,2591,2871,2591,27451,9001,274
2024-06-191,2591,2741,2561,25934,4001,259
2024-06-181,2601,2641,2521,25445,7001,254
2024-06-171,2651,2651,2461,26032,0001,260
2024-06-141,2531,2661,2521,26320,2001,263
2024-06-131,2801,2811,2511,25287,8001,252
2024-06-121,2801,3101,2701,27589,8001,275
2024-06-111,2681,2991,2681,28668,9001,286
2024-06-101,2681,2731,2671,26936,3001,269
2024-06-071,2691,2791,2601,26745,4001,267
2024-06-061,2851,2861,2661,26947,1001,269
2024-06-051,3001,3041,2801,28045,4001,280
2024-06-041,3081,3151,3011,30445,9001,304
2024-06-031,3101,3301,3021,31471,0001,314
2024-05-311,2751,3121,2731,30076,8001,300
2024-05-301,2701,2941,2471,285114,6001,285
2024-05-291,3301,3401,3101,32289,6001,322
2024-05-281,2761,3111,2631,31082,1001,310
2024-05-271,2601,2671,2511,26541,3001,265
2024-05-241,2411,2581,2411,24845,8001,248
2024-05-231,2481,2571,2361,25728,9001,257
2024-05-221,2621,2621,2441,24822,6001,248
2024-05-211,2601,2661,2461,25436,3001,254
2024-05-201,2381,2571,2371,25366,9001,253
2024-05-171,2521,2631,2431,25055,7001,250
2024-05-161,2511,2641,2361,25564,7001,255
2024-05-151,2601,2761,2501,25047,7001,250
2024-05-141,2791,2791,2601,26238,2001,262
2024-05-131,2681,2921,2541,27984,6001,279
2024-05-101,2551,2751,2341,268132,6001,268
2024-05-091,2901,3021,2661,29549,3001,295
2024-05-081,3021,3021,2811,29028,2001,290
2024-05-071,2881,3081,2881,30746,4001,307
2024-05-021,2801,2831,2721,27525,7001,275
2024-05-011,2831,2851,2701,2778,5001,277
2024-04-301,2721,2881,2641,28822,8001,288
2024-04-261,2731,2831,2621,27223,2001,272
2024-04-251,2731,2811,2651,27018,5001,270
2024-04-241,2701,2731,2641,27316,6001,273
2024-04-231,2791,2801,2621,27024,7001,270
2024-04-221,2831,2831,2651,27528,0001,275
2024-04-191,2901,2901,2511,27440,6001,274
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