6628 オンキヨーホームエンターテイメント(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-07-30 | 1 | 1 | 1 | 1 | 46,613,900 | 1 |
| 2021-07-29 | 1 | 2 | 1 | 1 | 84,820,100 | 1 |
| 2021-07-28 | 2 | 2 | 1 | 1 | 12,165,100 | 1 |
| 2021-07-27 | 2 | 3 | 1 | 1 | 46,149,800 | 1 |
| 2021-07-26 | 2 | 3 | 2 | 2 | 6,037,000 | 2 |
| 2021-07-21 | 2 | 3 | 2 | 2 | 5,918,400 | 2 |
| 2021-07-20 | 2 | 3 | 2 | 3 | 38,597,400 | 3 |
| 2021-07-19 | 3 | 3 | 2 | 2 | 7,009,600 | 2 |
| 2021-07-16 | 2 | 3 | 2 | 3 | 7,843,500 | 3 |
| 2021-07-15 | 2 | 3 | 2 | 2 | 6,117,500 | 2 |
| 2021-07-14 | 3 | 3 | 2 | 2 | 6,551,200 | 2 |
| 2021-07-13 | 3 | 4 | 2 | 3 | 51,661,500 | 3 |
| 2021-07-12 | 3 | 4 | 3 | 3 | 6,037,800 | 3 |
| 2021-07-09 | 3 | 4 | 3 | 3 | 5,276,500 | 3 |
| 2021-07-08 | 4 | 4 | 3 | 3 | 4,803,500 | 3 |
| 2021-07-07 | 4 | 4 | 3 | 4 | 4,954,100 | 4 |
| 2021-07-06 | 3 | 4 | 3 | 3 | 5,869,400 | 3 |
| 2021-07-05 | 4 | 4 | 3 | 3 | 7,094,100 | 3 |
| 2021-07-02 | 3 | 4 | 3 | 4 | 12,004,400 | 4 |
| 2021-07-01 | 4 | 5 | 3 | 3 | 56,146,700 | 3 |
| 2021-06-30 | 6 | 6 | 5 | 5 | 4,299,800 | 5 |
| 2021-06-29 | 5 | 6 | 5 | 5 | 4,419,700 | 5 |
| 2021-06-28 | 6 | 6 | 5 | 5 | 38,852,500 | 5 |
| 2021-06-25 | 7 | 7 | 6 | 6 | 4,219,100 | 6 |
| 2021-06-24 | 6 | 7 | 6 | 6 | 2,171,900 | 6 |
| 2021-06-23 | 6 | 7 | 6 | 6 | 2,215,000 | 6 |
| 2021-06-22 | 6 | 7 | 6 | 7 | 2,079,900 | 7 |
| 2021-06-21 | 6 | 7 | 5 | 6 | 26,457,300 | 6 |
| 2021-06-18 | 6 | 7 | 6 | 6 | 17,084,400 | 6 |
| 2021-06-17 | 6 | 7 | 6 | 6 | 4,230,800 | 6 |
| 2021-06-16 | 6 | 7 | 6 | 6 | 4,512,600 | 6 |
| 2021-06-15 | 6 | 7 | 6 | 6 | 3,585,300 | 6 |
| 2021-06-14 | 6 | 7 | 6 | 6 | 3,177,800 | 6 |
| 2021-06-11 | 7 | 7 | 6 | 7 | 1,317,200 | 7 |
| 2021-06-10 | 6 | 7 | 6 | 7 | 1,786,100 | 7 |
| 2021-06-09 | 7 | 7 | 6 | 7 | 2,475,800 | 7 |
| 2021-06-08 | 7 | 8 | 6 | 7 | 70,414,600 | 7 |
| 2021-06-07 | 8 | 8 | 6 | 7 | 57,489,500 | 7 |
| 2021-06-04 | 7 | 8 | 7 | 7 | 3,292,500 | 7 |
| 2021-06-03 | 7 | 8 | 6 | 7 | 28,085,100 | 7 |
| 2021-06-02 | 7 | 8 | 6 | 7 | 17,254,600 | 7 |
| 2021-06-01 | 7 | 8 | 6 | 7 | 35,762,800 | 7 |
| 2021-05-31 | 7 | 7 | 6 | 6 | 3,009,000 | 6 |
| 2021-05-28 | 7 | 7 | 6 | 7 | 16,205,900 | 7 |
| 2021-05-27 | 7 | 8 | 6 | 7 | 41,011,600 | 7 |
| 2021-05-26 | 8 | 9 | 7 | 9 | 16,679,100 | 9 |
| 2021-05-25 | 7 | 10 | 7 | 8 | 61,689,100 | 8 |
| 2021-05-24 | 6 | 7 | 6 | 7 | 2,532,200 | 7 |
| 2021-05-21 | 7 | 8 | 6 | 6 | 20,606,800 | 6 |
| 2021-05-20 | 8 | 8 | 6 | 6 | 15,018,600 | 6 |
| 2021-05-19 | 7 | 8 | 7 | 7 | 3,254,900 | 7 |
| 2021-05-18 | 8 | 8 | 6 | 7 | 24,175,600 | 7 |
| 2021-05-17 | 6 | 9 | 6 | 8 | 48,258,900 | 8 |
| 2021-05-14 | 6 | 7 | 6 | 6 | 8,366,000 | 6 |
| 2021-05-13 | 6 | 7 | 5 | 6 | 17,924,100 | 6 |
| 2021-05-12 | 6 | 7 | 6 | 6 | 4,564,200 | 6 |
| 2021-05-11 | 7 | 7 | 6 | 6 | 4,511,000 | 6 |
| 2021-05-10 | 6 | 7 | 5 | 7 | 60,980,100 | 7 |
| 2021-05-07 | 7 | 8 | 6 | 7 | 18,543,000 | 7 |
| 2021-05-06 | 10 | 10 | 6 | 7 | 96,125,400 | 7 |
| 2021-04-30 | 5 | 9 | 4 | 8 | 97,187,300 | 8 |
| 2021-04-28 | 4 | 5 | 4 | 4 | 3,525,500 | 4 |
| 2021-04-27 | 5 | 5 | 4 | 4 | 2,222,700 | 4 |
| 2021-04-26 | 4 | 5 | 4 | 4 | 3,321,000 | 4 |
| 2021-04-23 | 4 | 5 | 4 | 5 | 2,498,100 | 5 |
| 2021-04-22 | 5 | 5 | 4 | 5 | 2,587,100 | 5 |
| 2021-04-21 | 5 | 5 | 4 | 4 | 4,217,100 | 4 |
| 2021-04-20 | 4 | 5 | 4 | 5 | 2,936,900 | 5 |
| 2021-04-19 | 4 | 5 | 4 | 4 | 3,714,300 | 4 |
| 2021-04-16 | 4 | 5 | 4 | 4 | 5,617,800 | 4 |
| 2021-04-15 | 5 | 5 | 4 | 4 | 5,591,700 | 4 |
| 2021-04-14 | 5 | 6 | 4 | 5 | 259,408,400 | 5 |
| 2021-04-13 | 5 | 6 | 5 | 5 | 13,221,400 | 5 |
| 2021-04-12 | 6 | 6 | 5 | 5 | 9,351,200 | 5 |
| 2021-04-09 | 5 | 6 | 5 | 5 | 11,597,600 | 5 |
| 2021-04-08 | 6 | 7 | 5 | 6 | 64,743,300 | 6 |
| 2021-04-07 | 6 | 7 | 5 | 6 | 208,259,900 | 6 |
| 2021-04-06 | 6 | 7 | 5 | 6 | 105,466,500 | 6 |
| 2021-04-05 | 5 | 7 | 5 | 5 | 51,127,600 | 5 |
| 2021-04-02 | 7 | 7 | 5 | 6 | 127,267,200 | 6 |
| 2021-04-01 | 6 | 8 | 5 | 7 | 281,835,400 | 7 |
| 2021-03-31 | 22 | 24 | 19 | 22 | 100,355,700 | 22 |
| 2021-03-30 | 17 | 20 | 16 | 17 | 53,509,000 | 17 |
| 2021-03-29 | 16 | 17 | 16 | 16 | 5,145,800 | 16 |
| 2021-03-26 | 16 | 17 | 15 | 16 | 9,463,600 | 16 |
| 2021-03-25 | 16 | 16 | 15 | 15 | 3,787,000 | 15 |
| 2021-03-24 | 16 | 16 | 15 | 15 | 3,018,600 | 15 |
| 2021-03-23 | 16 | 17 | 15 | 16 | 19,278,300 | 16 |
| 2021-03-22 | 16 | 17 | 16 | 16 | 3,903,500 | 16 |
| 2021-03-19 | 16 | 17 | 15 | 17 | 10,682,500 | 17 |
| 2021-03-18 | 17 | 17 | 16 | 17 | 3,113,300 | 17 |
| 2021-03-17 | 17 | 17 | 15 | 16 | 15,891,000 | 16 |
| 2021-03-16 | 18 | 19 | 16 | 17 | 59,166,100 | 17 |
| 2021-03-15 | 16 | 16 | 15 | 15 | 4,600,900 | 15 |
| 2021-03-12 | 16 | 17 | 15 | 15 | 4,256,200 | 15 |
| 2021-03-11 | 15 | 17 | 15 | 16 | 12,820,900 | 16 |
| 2021-03-10 | 15 | 16 | 14 | 15 | 21,177,300 | 15 |
| 2021-03-09 | 16 | 16 | 15 | 15 | 5,358,500 | 15 |
| 2021-03-08 | 17 | 17 | 15 | 16 | 11,596,000 | 16 |
| 2021-03-05 | 16 | 17 | 15 | 16 | 9,708,100 | 16 |
| 2021-03-04 | 17 | 19 | 15 | 16 | 43,311,600 | 16 |
| 2021-03-03 | 15 | 19 | 15 | 19 | 51,244,700 | 19 |
| 2021-03-02 | 15 | 16 | 14 | 15 | 19,394,400 | 15 |
| 2021-03-01 | 20 | 21 | 14 | 16 | 79,010,700 | 16 |
| 2021-02-26 | 22 | 23 | 18 | 19 | 51,677,500 | 19 |
| 2021-02-25 | 25 | 30 | 18 | 21 | 189,417,400 | 21 |
| 2021-02-24 | 13 | 18 | 12 | 18 | 118,366,000 | 18 |
| 2021-02-22 | 11 | 12 | 10 | 12 | 32,341,800 | 12 |
| 2021-02-19 | 13 | 13 | 10 | 10 | 23,447,700 | 10 |
| 2021-02-18 | 13 | 13 | 12 | 12 | 10,192,000 | 12 |
| 2021-02-17 | 11 | 13 | 11 | 13 | 18,325,700 | 13 |
| 2021-02-16 | 12 | 12 | 11 | 11 | 9,471,300 | 11 |
| 2021-02-15 | 13 | 13 | 12 | 12 | 13,484,900 | 12 |
| 2021-02-12 | 14 | 14 | 13 | 14 | 8,351,500 | 14 |
| 2021-02-10 | 14 | 14 | 13 | 14 | 13,624,100 | 14 |
| 2021-02-09 | 14 | 15 | 13 | 14 | 10,547,800 | 14 |
| 2021-02-08 | 14 | 15 | 13 | 14 | 7,135,900 | 14 |
| 2021-02-05 | 15 | 15 | 13 | 14 | 14,043,300 | 14 |
| 2021-02-04 | 15 | 15 | 14 | 15 | 1,561,800 | 15 |
| 2021-02-03 | 16 | 16 | 13 | 15 | 21,444,800 | 15 |
| 2021-02-02 | 16 | 17 | 15 | 16 | 5,148,600 | 16 |
| 2021-02-01 | 16 | 17 | 15 | 16 | 10,281,200 | 16 |
| 2021-01-29 | 18 | 20 | 16 | 16 | 15,413,600 | 16 |
| 2021-01-28 | 18 | 18 | 17 | 18 | 1,796,200 | 18 |
| 2021-01-27 | 18 | 18 | 17 | 17 | 472,100 | 17 |
| 2021-01-26 | 18 | 18 | 17 | 18 | 299,200 | 18 |
| 2021-01-25 | 17 | 18 | 17 | 17 | 651,100 | 17 |
| 2021-01-22 | 17 | 18 | 17 | 18 | 430,800 | 18 |
| 2021-01-21 | 18 | 18 | 17 | 18 | 263,400 | 18 |
| 2021-01-20 | 18 | 18 | 17 | 17 | 340,600 | 17 |
| 2021-01-19 | 18 | 18 | 17 | 17 | 403,100 | 17 |
| 2021-01-18 | 17 | 18 | 17 | 18 | 344,600 | 18 |
| 2021-01-15 | 17 | 18 | 16 | 17 | 3,450,700 | 17 |
| 2021-01-14 | 17 | 17 | 16 | 17 | 736,600 | 17 |
| 2021-01-13 | 17 | 17 | 16 | 17 | 766,800 | 17 |
| 2021-01-12 | 17 | 17 | 16 | 16 | 561,800 | 16 |
| 2021-01-08 | 16 | 17 | 16 | 16 | 457,300 | 16 |
| 2021-01-07 | 16 | 17 | 16 | 17 | 5,513,100 | 17 |
| 2021-01-06 | 16 | 16 | 15 | 16 | 699,100 | 16 |
| 2021-01-05 | 15 | 16 | 15 | 15 | 267,400 | 15 |
| 2021-01-04 | 15 | 16 | 15 | 15 | 461,900 | 15 |
分割・併合履歴 ： [2020-07-20]1株→0.2株
