5987 (株)オーネックス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-08923923916916300916
2022-12-07939946931931500931
2022-12-069339369249241,600924
2022-12-05925933925933200933
2022-12-02933933933933100933
2022-12-01933933933933300933
2022-11-309339549309481,200948
2022-11-29952963948948300948
2022-11-289479579479521,600952
2022-11-25945960940960500960
2022-11-249209609209601,600960
2022-11-229219509219501,800950
2022-11-21940940925935800935
2022-11-1892797992795520,900955
2022-11-17906936906927800927
2022-11-16906913906906300906
2022-11-15913914913914200914
2022-11-14913928913928800928
2022-11-119259259039252,300925
2022-11-10904925904925400925
2022-11-09898898898898100898
2022-11-08901908899899500899
2022-11-078919218919064,700906
2022-11-04895899895895900895
2022-11-02910910906907300907
2022-11-01912925912925800925
2022-10-31912912912912500912
2022-10-28882882882882100882
2022-10-27891891891891200891
2022-10-26883890883890200890
2022-10-25890890890890300890
2022-10-249009008878906,700890
2022-10-21---900-900
2022-10-20---900-900
2022-10-19939942900900700900
2022-10-18---897-897
2022-10-17890897890897400897
2022-10-14946946935935600935
2022-10-139009159009011,400901
2022-10-12886905886892500892
2022-10-118939058768761,800876
2022-10-07870870861863300863
2022-10-06878880878880200880
2022-10-058878888688681,000868
2022-10-04872872872872100872
2022-10-0391992184686521,100865
2022-09-309109108448443,600844
2022-09-299519518508804,700880
2022-09-28906906906906300906
2022-09-27---932-932
2022-09-26932932932932500932
2022-09-229489489189185,400918
2022-09-219509509119484,700948
2022-09-209619619589581,200958
2022-09-16972972962962700962
2022-09-15---988-988
2022-09-149609989609882,400988
2022-09-139779889749751,300975
2022-09-129339849339594,700959
2022-09-099059338969332,200933
2022-09-089009498919487,000948
2022-09-079199258888972,900897
2022-09-069359358888894,200889
2022-09-059169398909392,900939
2022-09-029041,05790492256,400922
2022-09-01882907882907400907
2022-08-318959158788887,200888
2022-08-30880880880880100880
2022-08-29876876876876300876
2022-08-26---880-880
2022-08-25871880871880500880
2022-08-24868868868868600868
2022-08-23866881866868800868
2022-08-22881881881881200881
2022-08-198878878668811,200881
2022-08-18---888-888
2022-08-17898898888888300888
2022-08-16900900900900100900
2022-08-15900900900900100900
2022-08-12882900877900300900
2022-08-10896896877877700877
2022-08-09---896-896
2022-08-08---896-896
2022-08-05---896-896
2022-08-048758968758961,900896
2022-08-03901901890890400890
2022-08-02906906906906300906
2022-08-01906906906906100906
2022-07-299029059029051,100905
2022-07-288758878758871,100887
2022-07-27873873873873200873
2022-07-26---877-877
2022-07-25876877873877700877
2022-07-228938938778771,500877
2022-07-218768888768782,000878
2022-07-208998998808802,000880
2022-07-199019018848841,800884
2022-07-159109229079124,200912
2022-07-1498998990890811,000908
2022-07-131,0301,079880989144,900989
2022-07-129161,0669151,00046,5001,000
2022-07-118709188709167,000916
2022-07-08---825-825
2022-07-07825825825825100825
2022-07-06823824823824400824
2022-07-05820823820823200823
2022-07-04820820820820400820
2022-07-018318318238281,200828
2022-06-308808808438531,300853
2022-06-29820820820820100820
2022-06-28---826-826
2022-06-27---826-826
2022-06-24826826826826500826
2022-06-23---826-826
2022-06-22826826826826100826
2022-06-21---836-836
2022-06-20821836821836500836
2022-06-178348348198252,900825
2022-06-16---840-840
2022-06-15---840-840
2022-06-14841841840840700840
2022-06-13850850850850200850
2022-06-10---865-865
2022-06-09---865-865
2022-06-08865865865865200865
2022-06-07---840-840
2022-06-06---840-840
2022-06-038458458348404,000840
2022-06-02860860860860200860
2022-06-01---865-865
2022-05-31865865865865100865
2022-05-30870870866866300866
2022-05-27845845840840600840
2022-05-26850850850850300850
2022-05-25---834-834
2022-05-24---834-834
2022-05-23835835835835300835
2022-05-20---834-834
2022-05-19---834-834
2022-05-18834834834834100834
2022-05-17849854849854500854
2022-05-16---849-849
2022-05-13849849849849100849
2022-05-12---849-849
2022-05-11---849-849
2022-05-10---849-849
2022-05-098498498498494,400849
2022-05-06849849849849100849
2022-05-02838838828828400828
2022-04-28853853838838300838
2022-04-27---859-859
2022-04-26---859-859
2022-04-25---859-859
2022-04-22---859-859
2022-04-21---859-859
2022-04-20---859-859
2022-04-19859859859859100859
2022-04-18---829-829
2022-04-15---829-829
2022-04-14---829-829
2022-04-13829834824829600829
2022-04-12829829829829200829
2022-04-11862862837840600840
2022-04-08---862-862
2022-04-07862862862862200862
2022-04-0684985084985015,500850
2022-04-05847875847849900849
2022-04-048568628568621,500862
2022-04-01863863856862300862
2022-03-31863863863863200863
2022-03-30---863-863
2022-03-298578648578631,000863
2022-03-28857857857857500857
2022-03-25850850850850300850
2022-03-24851860851860600860
2022-03-238248568248502,700850
2022-03-22822822822822100822
2022-03-18820835820823400823
2022-03-17835835835835100835
2022-03-168288738288351,100835
2022-03-15828828827828300828
2022-03-14808808808808100808
2022-03-11813813787801800801
2022-03-10822828822828300828
2022-03-09816825815815400815
2022-03-088608608128121,500812
2022-03-07851855850850800850
2022-03-04---863-863
2022-03-038788788638631,100863
2022-03-02---876-876
2022-03-01880880866876400876
2022-02-288868868608607,000860
2022-02-25888888858858200858
2022-02-248468468468462,800846
2022-02-228658658438465,300846
2022-02-21914914880880600880
2022-02-18884884884884100884
2022-02-17---899-899
2022-02-16881899881899600899
2022-02-15886886882882700882
2022-02-14900901880901500901
2022-02-10901901901901200901
2022-02-09884925884925900925
2022-02-08905905888888300888
2022-02-07910910900900200900
2022-02-04888889888889200889
2022-02-03896896896896100896
2022-02-02913913899899200899
2022-02-01891895891895300895
2022-01-319109118878991,000899
2022-01-28---880-880
2022-01-279019028808803,500880
2022-01-269099159009153,900915
2022-01-259029039029032,200903
2022-01-249359359019012,500901
2022-01-219449449209201,200920
2022-01-20926945925945600945
2022-01-199179299159291,800929
2022-01-18919919918918400918
2022-01-17918918918918800918
2022-01-149189299189185,300918
2022-01-13951951943943400943
2022-01-129569619469603,400960
2022-01-119959959729801,100980
2022-01-07966966965965200965
2022-01-069879879719711,500971
2022-01-05999999999999100999
2022-01-049861,0109751,0012,1001,001

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