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
2022-06-28---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