5987 (株)オーネックス 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 |
|---|---|---|---|---|---|---|
| 2024-10-30 | - | - | - | 1,955 | - | 1,955 |
| 2024-10-29 | - | - | - | 1,955 | - | 1,955 |
| 2024-10-28 | 1,955 | 1,955 | 1,955 | 1,955 | 300 | 1,955 |
| 2024-10-25 | 1,999 | 1,999 | 1,950 | 1,970 | 700 | 1,970 |
| 2024-10-24 | 1,984 | 2,000 | 1,984 | 2,000 | 1,000 | 2,000 |
| 2024-10-23 | 1,980 | 1,982 | 1,980 | 1,981 | 68,800 | 1,981 |
| 2024-10-22 | 1,985 | 1,985 | 1,950 | 1,950 | 500 | 1,950 |
| 2024-10-21 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2024-10-18 | - | - | - | 1,900 | - | 1,900 |
| 2024-10-17 | - | - | - | 1,900 | - | 1,900 |
| 2024-10-16 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 1,900 |
| 2024-10-15 | 1,896 | 1,900 | 1,896 | 1,900 | 300 | 1,900 |
| 2024-10-11 | 1,900 | 1,936 | 1,900 | 1,936 | 71,700 | 1,936 |
| 2024-10-10 | 1,895 | 1,895 | 1,895 | 1,895 | 300 | 1,895 |
| 2024-10-09 | - | - | - | 2,025 | - | 2,025 |
| 2024-10-08 | - | - | - | 2,025 | - | 2,025 |
| 2024-10-07 | 2,025 | 2,025 | 2,025 | 2,025 | 1,000 | 2,025 |
| 2024-10-04 | 1,860 | 2,025 | 1,821 | 2,025 | 6,800 | 2,025 |
| 2024-10-03 | 1,899 | 1,900 | 1,899 | 1,900 | 600 | 1,900 |
| 2024-10-02 | 1,899 | 1,899 | 1,878 | 1,899 | 1,200 | 1,899 |
| 2024-10-01 | 1,899 | 1,899 | 1,899 | 1,899 | 1,800 | 1,899 |
| 2024-09-30 | 1,900 | 1,900 | 1,899 | 1,899 | 1,000 | 1,899 |
| 2024-09-27 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2024-09-26 | 1,900 | 1,900 | 1,900 | 1,900 | 800 | 1,900 |
| 2024-09-25 | - | - | - | 1,914 | - | 1,914 |
| 2024-09-24 | - | - | - | 1,914 | - | 1,914 |
| 2024-09-20 | 1,914 | 1,914 | 1,914 | 1,914 | 100 | 1,914 |
| 2024-09-19 | - | - | - | 1,915 | - | 1,915 |
| 2024-09-18 | 1,900 | 1,915 | 1,900 | 1,915 | 800 | 1,915 |
| 2024-09-17 | - | - | - | 1,901 | - | 1,901 |
| 2024-09-13 | 1,901 | 1,901 | 1,901 | 1,901 | 2,000 | 1,901 |
| 2024-09-12 | - | - | - | 1,901 | - | 1,901 |
| 2024-09-11 | 1,900 | 1,901 | 1,900 | 1,901 | 1,100 | 1,901 |
| 2024-09-10 | 1,910 | 1,910 | 1,910 | 1,910 | 1,200 | 1,910 |
| 2024-09-09 | - | - | - | 1,900 | - | 1,900 |
| 2024-09-06 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2024-09-05 | 1,901 | 1,901 | 1,901 | 1,901 | 500 | 1,901 |
| 2024-09-04 | 1,901 | 1,901 | 1,901 | 1,901 | 500 | 1,901 |
| 2024-09-03 | 1,875 | 1,910 | 1,875 | 1,910 | 9,300 | 1,910 |
| 2024-09-02 | 1,901 | 1,915 | 1,901 | 1,915 | 200 | 1,915 |
| 2024-08-30 | 1,899 | 1,900 | 1,899 | 1,900 | 1,900 | 1,900 |
| 2024-08-29 | 1,861 | 1,899 | 1,861 | 1,899 | 1,400 | 1,899 |
| 2024-08-28 | 1,860 | 1,860 | 1,860 | 1,860 | 500 | 1,860 |
| 2024-08-27 | 1,859 | 1,859 | 1,859 | 1,859 | 100 | 1,859 |
| 2024-08-26 | 1,860 | 1,898 | 1,832 | 1,898 | 1,300 | 1,898 |
| 2024-08-23 | 1,878 | 1,900 | 1,860 | 1,900 | 700 | 1,900 |
| 2024-08-22 | 1,900 | 1,940 | 1,869 | 1,940 | 2,200 | 1,940 |
| 2024-08-21 | - | - | - | 1,871 | - | 1,871 |
| 2024-08-20 | 1,898 | 1,898 | 1,871 | 1,871 | 300 | 1,871 |
| 2024-08-19 | 1,840 | 1,859 | 1,840 | 1,859 | 3,800 | 1,859 |
| 2024-08-16 | - | - | - | 1,864 | - | 1,864 |
| 2024-08-15 | 1,860 | 1,864 | 1,860 | 1,864 | 700 | 1,864 |
| 2024-08-14 | 1,899 | 1,900 | 1,899 | 1,900 | 1,500 | 1,900 |
| 2024-08-13 | 1,943 | 1,943 | 1,900 | 1,900 | 200 | 1,900 |
| 2024-08-09 | 1,899 | 1,930 | 1,860 | 1,930 | 1,100 | 1,930 |
| 2024-08-08 | 1,859 | 1,860 | 1,859 | 1,859 | 1,200 | 1,859 |
| 2024-08-07 | 1,899 | 1,899 | 1,859 | 1,859 | 200 | 1,859 |
| 2024-08-06 | 1,851 | 1,901 | 1,731 | 1,899 | 22,400 | 1,899 |
| 2024-08-05 | 1,860 | 1,900 | 1,856 | 1,890 | 28,700 | 1,890 |
| 2024-08-02 | 1,950 | 1,950 | 1,899 | 1,900 | 23,400 | 1,900 |
| 2024-08-01 | 1,863 | 1,940 | 1,863 | 1,900 | 20,500 | 1,900 |
| 2024-07-31 | 1,901 | 1,901 | 1,862 | 1,862 | 6,200 | 1,862 |
| 2024-07-30 | 1,962 | 1,962 | 1,901 | 1,901 | 600 | 1,901 |
| 2024-07-29 | 1,919 | 1,925 | 1,882 | 1,922 | 1,400 | 1,922 |
| 2024-07-26 | 1,900 | 1,919 | 1,899 | 1,919 | 1,200 | 1,919 |
| 2024-07-25 | 1,881 | 1,881 | 1,881 | 1,881 | 500 | 1,881 |
| 2024-07-24 | 1,881 | 1,881 | 1,881 | 1,881 | 500 | 1,881 |
| 2024-07-23 | - | - | - | 1,881 | - | 1,881 |
| 2024-07-22 | 2,029 | 2,029 | 1,881 | 1,881 | 2,000 | 1,881 |
| 2024-07-19 | 2,001 | 2,029 | 1,990 | 2,029 | 55,400 | 2,029 |
| 2024-07-18 | 1,950 | 2,030 | 1,950 | 2,000 | 78,900 | 2,000 |
| 2024-07-17 | - | - | - | 2,000 | - | 2,000 |
| 2024-07-16 | 1,900 | 2,003 | 1,900 | 2,000 | 41,100 | 2,000 |
| 2024-07-12 | - | - | - | 1,870 | - | 1,870 |
| 2024-07-11 | 1,872 | 1,872 | 1,870 | 1,870 | 300 | 1,870 |
| 2024-07-10 | - | - | - | 1,897 | - | 1,897 |
| 2024-07-09 | 1,897 | 1,897 | 1,897 | 1,897 | 500 | 1,897 |
| 2024-07-08 | 1,935 | 1,935 | 1,897 | 1,897 | 1,000 | 1,897 |
| 2024-07-05 | - | - | - | 1,935 | - | 1,935 |
| 2024-07-04 | 1,900 | 1,935 | 1,900 | 1,935 | 13,000 | 1,935 |
| 2024-07-03 | - | - | - | 1,878 | - | 1,878 |
| 2024-07-02 | 1,850 | 1,878 | 1,850 | 1,878 | 1,400 | 1,878 |
| 2024-07-01 | 1,856 | 1,856 | 1,840 | 1,840 | 400 | 1,840 |
| 2024-06-28 | 1,856 | 1,856 | 1,856 | 1,856 | 200 | 1,856 |
| 2024-06-27 | - | - | - | 1,850 | - | 1,850 |
| 2024-06-26 | - | - | - | 1,850 | - | 1,850 |
| 2024-06-25 | - | - | - | 1,850 | - | 1,850 |
| 2024-06-24 | - | - | - | 1,850 | - | 1,850 |
| 2024-06-21 | 1,851 | 1,851 | 1,850 | 1,850 | 400 | 1,850 |
| 2024-06-20 | 1,840 | 1,840 | 1,821 | 1,821 | 300 | 1,821 |
| 2024-06-19 | - | - | - | 1,840 | - | 1,840 |
| 2024-06-18 | 1,851 | 1,851 | 1,760 | 1,840 | 5,500 | 1,840 |
| 2024-06-17 | - | - | - | 1,891 | - | 1,891 |
| 2024-06-14 | 1,886 | 1,891 | 1,884 | 1,891 | 500 | 1,891 |
| 2024-06-13 | - | - | - | 1,889 | - | 1,889 |
| 2024-06-12 | 1,813 | 1,889 | 1,799 | 1,889 | 1,100 | 1,889 |
| 2024-06-11 | - | - | - | 1,876 | - | 1,876 |
| 2024-06-10 | - | - | - | 1,876 | - | 1,876 |
| 2024-06-07 | - | - | - | 1,876 | - | 1,876 |
| 2024-06-06 | - | - | - | 1,876 | - | 1,876 |
| 2024-06-05 | - | - | - | 1,876 | - | 1,876 |
| 2024-06-04 | 1,900 | 1,949 | 1,876 | 1,876 | 1,000 | 1,876 |
| 2024-06-03 | - | - | - | 1,870 | - | 1,870 |
| 2024-05-31 | 1,840 | 1,870 | 1,830 | 1,870 | 800 | 1,870 |
| 2024-05-30 | 1,880 | 1,881 | 1,880 | 1,880 | 500 | 1,880 |
| 2024-05-29 | 1,900 | 1,917 | 1,879 | 1,880 | 2,000 | 1,880 |
| 2024-05-28 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2024-05-27 | - | - | - | 1,903 | - | 1,903 |
| 2024-05-24 | 1,900 | 1,903 | 1,900 | 1,903 | 400 | 1,903 |
| 2024-05-23 | 1,890 | 1,891 | 1,874 | 1,890 | 1,200 | 1,890 |
| 2024-05-22 | 1,900 | 1,900 | 1,860 | 1,900 | 400 | 1,900 |
| 2024-05-21 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 1,900 |
| 2024-05-20 | 1,900 | 1,900 | 1,868 | 1,868 | 900 | 1,868 |
| 2024-05-17 | - | - | - | 1,900 | - | 1,900 |
| 2024-05-16 | - | - | - | 1,900 | - | 1,900 |
| 2024-05-15 | 1,901 | 1,901 | 1,900 | 1,900 | 600 | 1,900 |
| 2024-05-14 | 1,957 | 1,957 | 1,957 | 1,957 | 100 | 1,957 |
| 2024-05-13 | 1,900 | 1,957 | 1,900 | 1,957 | 36,100 | 1,957 |
| 2024-05-10 | 1,937 | 1,951 | 1,900 | 1,900 | 500 | 1,900 |
| 2024-05-09 | 1,900 | 1,947 | 1,855 | 1,947 | 79,200 | 1,947 |
| 2024-05-08 | - | - | - | 1,876 | - | 1,876 |
| 2024-05-07 | - | - | - | 1,876 | - | 1,876 |
| 2024-05-02 | 1,880 | 1,880 | 1,876 | 1,876 | 600 | 1,876 |
| 2024-05-01 | - | - | - | 1,880 | - | 1,880 |
| 2024-04-30 | 1,880 | 1,880 | 1,880 | 1,880 | 400 | 1,880 |
| 2024-04-26 | 1,800 | 1,880 | 1,800 | 1,843 | 400 | 1,843 |
| 2024-04-25 | - | - | - | 1,891 | - | 1,891 |
| 2024-04-24 | 1,963 | 1,963 | 1,875 | 1,891 | 42,000 | 1,891 |
| 2024-04-23 | 1,860 | 1,983 | 1,860 | 1,963 | 72,700 | 1,963 |
| 2024-04-22 | 1,840 | 1,900 | 1,799 | 1,820 | 3,600 | 1,820 |
| 2024-04-19 | - | - | - | 1,858 | - | 1,858 |
| 2024-04-18 | 1,858 | 1,858 | 1,858 | 1,858 | 300 | 1,858 |
| 2024-04-17 | - | - | - | 1,898 | - | 1,898 |
| 2024-04-16 | - | - | - | 1,898 | - | 1,898 |
| 2024-04-15 | 1,899 | 1,900 | 1,898 | 1,898 | 74,200 | 1,898 |
| 2024-04-12 | 1,821 | 1,900 | 1,821 | 1,899 | 2,500 | 1,899 |
| 2024-04-11 | 1,786 | 1,820 | 1,785 | 1,820 | 500 | 1,820 |
| 2024-04-10 | 1,802 | 1,802 | 1,750 | 1,763 | 600 | 1,763 |
| 2024-04-09 | 1,821 | 1,821 | 1,821 | 1,821 | 100 | 1,821 |
| 2024-04-08 | 1,780 | 1,818 | 1,780 | 1,818 | 2,200 | 1,818 |
| 2024-04-05 | 1,751 | 1,780 | 1,751 | 1,780 | 300 | 1,780 |
| 2024-04-04 | 1,754 | 1,777 | 1,647 | 1,753 | 2,700 | 1,753 |
| 2024-04-03 | - | - | - | 1,752 | - | 1,752 |
| 2024-04-02 | 1,805 | 1,805 | 1,752 | 1,752 | 1,000 | 1,752 |
| 2024-04-01 | 1,800 | 1,833 | 1,800 | 1,805 | 1,800 | 1,805 |
| 2024-03-29 | 1,866 | 1,866 | 1,747 | 1,787 | 3,300 | 1,787 |
| 2024-03-28 | - | - | - | 1,866 | - | 1,866 |
| 2024-03-27 | 1,875 | 1,875 | 1,866 | 1,866 | 400 | 1,866 |
| 2024-03-26 | 1,870 | 1,870 | 1,870 | 1,870 | 600 | 1,870 |
| 2024-03-25 | - | - | - | 1,871 | - | 1,871 |
| 2024-03-22 | 1,901 | 1,901 | 1,830 | 1,871 | 1,300 | 1,871 |
| 2024-03-21 | 1,901 | 1,901 | 1,901 | 1,901 | 300 | 1,901 |
| 2024-03-19 | 1,900 | 1,901 | 1,900 | 1,901 | 400 | 1,901 |
| 2024-03-18 | 1,904 | 1,904 | 1,901 | 1,901 | 1,500 | 1,901 |
| 2024-03-15 | 1,900 | 1,905 | 1,900 | 1,903 | 8,300 | 1,903 |
| 2024-03-14 | 1,900 | 1,900 | 1,900 | 1,900 | 8,300 | 1,900 |
| 2024-03-13 | 1,905 | 1,905 | 1,900 | 1,900 | 1,800 | 1,900 |
| 2024-03-12 | - | - | - | 1,901 | - | 1,901 |
| 2024-03-11 | 1,924 | 1,924 | 1,901 | 1,901 | 10,600 | 1,901 |
| 2024-03-08 | 1,900 | 1,924 | 1,892 | 1,924 | 1,900 | 1,924 |
| 2024-03-07 | 1,901 | 1,901 | 1,901 | 1,901 | 300 | 1,901 |
| 2024-03-06 | 1,904 | 1,929 | 1,904 | 1,929 | 3,000 | 1,929 |
| 2024-03-05 | 1,899 | 1,936 | 1,898 | 1,936 | 2,800 | 1,936 |
| 2024-03-04 | - | - | - | 1,923 | - | 1,923 |
| 2024-03-01 | 1,890 | 1,923 | 1,890 | 1,923 | 3,000 | 1,923 |
| 2024-02-29 | 1,918 | 1,921 | 1,893 | 1,916 | 4,400 | 1,916 |
| 2024-02-28 | 1,930 | 1,930 | 1,900 | 1,900 | 1,700 | 1,900 |
| 2024-02-27 | 1,893 | 1,920 | 1,861 | 1,916 | 11,800 | 1,916 |
| 2024-02-26 | 1,906 | 1,946 | 1,906 | 1,920 | 5,600 | 1,920 |
| 2024-02-22 | 1,900 | 1,914 | 1,900 | 1,906 | 1,400 | 1,906 |
| 2024-02-21 | 1,900 | 1,921 | 1,891 | 1,921 | 3,100 | 1,921 |
| 2024-02-20 | 1,900 | 1,957 | 1,900 | 1,917 | 45,800 | 1,917 |
| 2024-02-19 | 1,921 | 1,950 | 1,910 | 1,940 | 16,200 | 1,940 |
| 2024-02-16 | 1,930 | 1,950 | 1,910 | 1,919 | 3,600 | 1,919 |
| 2024-02-15 | 1,930 | 1,930 | 1,860 | 1,930 | 10,600 | 1,930 |
| 2024-02-14 | 1,891 | 1,965 | 1,890 | 1,890 | 4,000 | 1,890 |
| 2024-02-13 | 1,949 | 1,970 | 1,901 | 1,901 | 10,800 | 1,901 |
| 2024-02-09 | 1,910 | 1,955 | 1,910 | 1,955 | 3,100 | 1,955 |
| 2024-02-08 | 1,928 | 1,950 | 1,920 | 1,950 | 1,500 | 1,950 |
| 2024-02-07 | 1,968 | 1,969 | 1,963 | 1,968 | 2,100 | 1,968 |
| 2024-02-06 | 1,961 | 1,970 | 1,924 | 1,969 | 2,800 | 1,969 |
| 2024-02-05 | - | - | - | 1,960 | - | 1,960 |
| 2024-02-02 | 1,930 | 1,960 | 1,930 | 1,960 | 400 | 1,960 |
| 2024-02-01 | 1,984 | 1,984 | 1,950 | 1,950 | 800 | 1,950 |
| 2024-01-31 | 1,940 | 1,969 | 1,940 | 1,969 | 3,700 | 1,969 |
| 2024-01-30 | 1,980 | 1,980 | 1,980 | 1,980 | 4,600 | 1,980 |
| 2024-01-29 | 1,950 | 1,970 | 1,950 | 1,970 | 200 | 1,970 |
| 2024-01-26 | 1,920 | 1,950 | 1,889 | 1,950 | 2,800 | 1,950 |
| 2024-01-25 | 1,938 | 1,950 | 1,938 | 1,945 | 400 | 1,945 |
| 2024-01-24 | 1,901 | 1,979 | 1,901 | 1,978 | 5,800 | 1,978 |
| 2024-01-23 | - | - | - | 1,910 | - | 1,910 |
| 2024-01-22 | 1,879 | 1,910 | 1,879 | 1,910 | 1,300 | 1,910 |
| 2024-01-19 | 1,900 | 1,903 | 1,900 | 1,903 | 300 | 1,903 |
| 2024-01-18 | - | - | - | 1,877 | - | 1,877 |
| 2024-01-17 | 1,899 | 1,900 | 1,877 | 1,877 | 8,800 | 1,877 |
| 2024-01-16 | 1,910 | 1,910 | 1,871 | 1,871 | 1,300 | 1,871 |
| 2024-01-15 | 1,920 | 1,920 | 1,910 | 1,910 | 1,800 | 1,910 |
| 2024-01-12 | 1,890 | 1,920 | 1,875 | 1,918 | 8,100 | 1,918 |
| 2024-01-11 | 1,898 | 1,900 | 1,892 | 1,900 | 1,200 | 1,900 |
| 2024-01-10 | 1,899 | 1,901 | 1,898 | 1,898 | 500 | 1,898 |
| 2024-01-09 | 1,891 | 1,900 | 1,891 | 1,899 | 600 | 1,899 |
| 2024-01-05 | 1,912 | 1,926 | 1,889 | 1,911 | 7,900 | 1,911 |
| 2024-01-04 | 1,860 | 1,880 | 1,860 | 1,879 | 900 | 1,879 |
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
