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
2024-02-281,9301,9301,9001,9001,7001,900
2024-02-271,8931,9201,8611,91611,8001,916
2024-02-261,9061,9461,9061,9205,6001,920
2024-02-221,9001,9141,9001,9061,4001,906
2024-02-211,9001,9211,8911,9213,1001,921
2024-02-201,9001,9571,9001,91745,8001,917
2024-02-191,9211,9501,9101,94016,2001,940
2024-02-161,9301,9501,9101,9193,6001,919
2024-02-151,9301,9301,8601,93010,6001,930
2024-02-141,8911,9651,8901,8904,0001,890
2024-02-131,9491,9701,9011,90110,8001,901
2024-02-091,9101,9551,9101,9553,1001,955
2024-02-081,9281,9501,9201,9501,5001,950
2024-02-071,9681,9691,9631,9682,1001,968
2024-02-061,9611,9701,9241,9692,8001,969
2024-02-05---1,960-1,960
2024-02-021,9301,9601,9301,9604001,960
2024-02-011,9841,9841,9501,9508001,950
2024-01-311,9401,9691,9401,9693,7001,969
2024-01-301,9801,9801,9801,9804,6001,980
2024-01-291,9501,9701,9501,9702001,970
2024-01-261,9201,9501,8891,9502,8001,950
2024-01-251,9381,9501,9381,9454001,945
2024-01-241,9011,9791,9011,9785,8001,978
2024-01-23---1,910-1,910
2024-01-221,8791,9101,8791,9101,3001,910
2024-01-191,9001,9031,9001,9033001,903
2024-01-18---1,877-1,877
2024-01-171,8991,9001,8771,8778,8001,877
2024-01-161,9101,9101,8711,8711,3001,871
2024-01-151,9201,9201,9101,9101,8001,910
2024-01-121,8901,9201,8751,9188,1001,918
2024-01-111,8981,9001,8921,9001,2001,900
2024-01-101,8991,9011,8981,8985001,898
2024-01-091,8911,9001,8911,8996001,899
2024-01-051,9121,9261,8891,9117,9001,911
2024-01-041,8601,8801,8601,8799001,879

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