5987 (株)オーネックス 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 |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2,340 | 2,340 | 2,259 | 2,259 | 1,300 | 2,259 |
| 2025-04-25 | 2,430 | 2,430 | 2,430 | 2,430 | 100 | 2,430 |
| 2025-04-24 | - | - | - | 2,466 | - | 2,466 |
| 2025-04-23 | 2,500 | 2,500 | 2,465 | 2,466 | 300 | 2,466 |
| 2025-04-22 | 2,460 | 2,550 | 2,366 | 2,550 | 700 | 2,550 |
| 2025-04-21 | 2,600 | 2,912 | 2,510 | 2,510 | 7,100 | 2,510 |
| 2025-04-18 | 2,414 | 2,619 | 2,414 | 2,600 | 7,200 | 2,600 |
| 2025-04-17 | 2,100 | 2,501 | 2,100 | 2,500 | 75,000 | 2,500 |
| 2025-04-16 | 2,090 | 2,100 | 2,043 | 2,100 | 1,700 | 2,100 |
| 2025-04-15 | 2,089 | 2,100 | 2,089 | 2,090 | 1,100 | 2,090 |
| 2025-04-14 | 2,043 | 2,090 | 2,043 | 2,090 | 1,000 | 2,090 |
| 2025-04-11 | 1,999 | 2,043 | 1,999 | 2,043 | 800 | 2,043 |
| 2025-04-10 | 2,000 | 2,040 | 1,902 | 2,000 | 2,000 | 2,000 |
| 2025-04-09 | - | - | - | 1,998 | - | 1,998 |
| 2025-04-08 | 1,900 | 1,999 | 1,900 | 1,998 | 2,700 | 1,998 |
| 2025-04-07 | 1,900 | 1,938 | 1,861 | 1,900 | 1,800 | 1,900 |
| 2025-04-04 | 1,940 | 1,940 | 1,940 | 1,940 | 500 | 1,940 |
| 2025-04-03 | 1,950 | 2,006 | 1,802 | 1,900 | 6,300 | 1,900 |
| 2025-04-02 | 1,920 | 1,980 | 1,712 | 1,950 | 14,900 | 1,950 |
| 2025-04-01 | 2,100 | 2,100 | 1,986 | 2,010 | 5,600 | 2,010 |
| 2025-03-31 | 1,738 | 2,146 | 1,697 | 2,146 | 24,100 | 2,146 |
| 2025-03-28 | 1,820 | 1,905 | 1,688 | 1,746 | 24,700 | 1,746 |
| 2025-03-27 | 1,840 | 1,870 | 1,840 | 1,860 | 400 | 1,860 |
| 2025-03-26 | 1,788 | 1,800 | 1,788 | 1,800 | 1,600 | 1,800 |
| 2025-03-25 | 1,788 | 1,788 | 1,770 | 1,779 | 2,200 | 1,779 |
| 2025-03-24 | 1,790 | 1,790 | 1,750 | 1,788 | 2,000 | 1,788 |
| 2025-03-21 | 1,718 | 1,735 | 1,710 | 1,710 | 2,000 | 1,710 |
| 2025-03-19 | 1,715 | 1,715 | 1,680 | 1,705 | 6,900 | 1,705 |
| 2025-03-18 | 1,700 | 1,718 | 1,695 | 1,705 | 15,900 | 1,705 |
| 2025-03-17 | 1,725 | 1,725 | 1,691 | 1,702 | 19,600 | 1,702 |
| 2025-03-14 | 1,738 | 1,738 | 1,692 | 1,725 | 23,000 | 1,725 |
| 2025-03-13 | 1,830 | 1,862 | 1,693 | 1,738 | 15,400 | 1,738 |
| 2025-03-12 | 1,800 | 1,840 | 1,799 | 1,830 | 1,000 | 1,830 |
| 2025-03-11 | 1,820 | 1,890 | 1,701 | 1,799 | 21,100 | 1,799 |
| 2025-03-10 | 1,750 | 1,830 | 1,750 | 1,820 | 2,100 | 1,820 |
| 2025-03-07 | 1,711 | 1,750 | 1,699 | 1,750 | 18,000 | 1,750 |
| 2025-03-06 | 1,710 | 1,740 | 1,700 | 1,725 | 37,300 | 1,725 |
| 2025-03-05 | 1,706 | 1,725 | 1,696 | 1,696 | 500 | 1,696 |
| 2025-03-04 | 1,725 | 1,725 | 1,669 | 1,725 | 1,100 | 1,725 |
| 2025-03-03 | 1,726 | 1,740 | 1,690 | 1,725 | 1,500 | 1,725 |
| 2025-02-28 | 1,750 | 1,750 | 1,681 | 1,728 | 2,700 | 1,728 |
| 2025-02-27 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2025-02-26 | 1,710 | 1,790 | 1,700 | 1,710 | 4,000 | 1,710 |
| 2025-02-25 | 1,749 | 1,880 | 1,700 | 1,710 | 28,100 | 1,710 |
| 2025-02-21 | 1,909 | 1,909 | 1,742 | 1,749 | 11,400 | 1,749 |
| 2025-02-20 | 1,798 | 1,930 | 1,700 | 1,909 | 66,200 | 1,909 |
| 2025-02-19 | 1,700 | 1,798 | 1,670 | 1,798 | 5,900 | 1,798 |
| 2025-02-18 | 1,832 | 1,832 | 1,700 | 1,700 | 1,700 | 1,700 |
| 2025-02-17 | 1,811 | 1,811 | 1,680 | 1,712 | 9,000 | 1,712 |
| 2025-02-14 | - | - | - | 1,810 | - | 1,810 |
| 2025-02-13 | - | - | - | 1,810 | - | 1,810 |
| 2025-02-12 | 1,810 | 1,810 | 1,810 | 1,810 | 200 | 1,810 |
| 2025-02-10 | 1,900 | 1,977 | 1,830 | 1,850 | 8,900 | 1,850 |
| 2025-02-07 | 1,861 | 1,867 | 1,861 | 1,867 | 300 | 1,867 |
| 2025-02-06 | 1,957 | 2,000 | 1,895 | 1,895 | 6,300 | 1,895 |
| 2025-02-05 | 2,093 | 2,093 | 1,916 | 1,989 | 4,300 | 1,989 |
| 2025-02-04 | 1,950 | 2,199 | 1,950 | 2,143 | 28,900 | 2,143 |
| 2025-02-03 | 1,951 | 2,000 | 1,922 | 2,000 | 800 | 2,000 |
| 2025-01-31 | - | - | - | 2,001 | - | 2,001 |
| 2025-01-30 | - | - | - | 2,001 | - | 2,001 |
| 2025-01-29 | 2,001 | 2,001 | 2,001 | 2,001 | 100 | 2,001 |
| 2025-01-28 | - | - | - | 2,101 | - | 2,101 |
| 2025-01-27 | - | - | - | 2,101 | - | 2,101 |
| 2025-01-24 | - | - | - | 2,101 | - | 2,101 |
| 2025-01-23 | - | - | - | 2,101 | - | 2,101 |
| 2025-01-22 | - | - | - | 2,101 | - | 2,101 |
| 2025-01-21 | - | - | - | 2,101 | - | 2,101 |
| 2025-01-20 | - | - | - | 2,101 | - | 2,101 |
| 2025-01-17 | - | - | - | 2,101 | - | 2,101 |
| 2025-01-16 | 2,100 | 2,101 | 2,100 | 2,101 | 500 | 2,101 |
| 2025-01-15 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2025-01-14 | - | - | - | 2,000 | - | 2,000 |
| 2025-01-10 | 1,910 | 2,000 | 1,910 | 2,000 | 700 | 2,000 |
| 2025-01-09 | 2,025 | 2,049 | 2,000 | 2,000 | 1,300 | 2,000 |
| 2025-01-08 | 2,000 | 2,025 | 1,981 | 2,025 | 3,400 | 2,025 |
| 2025-01-07 | 1,951 | 1,951 | 1,871 | 1,871 | 1,000 | 1,871 |
| 2025-01-06 | 1,911 | 1,911 | 1,911 | 1,911 | 100 | 1,911 |
分割・併合履歴 ： [2017-12-27]1株→0.1株 [2007-06-26]1株→3株 [1997-06-25]1株→1.1株