8016 (株)オンワードホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 518 | 520 | 513 | 514 | 411,000 | 514 |
| 2024-11-20 | 519 | 521 | 517 | 517 | 408,600 | 517 |
| 2024-11-19 | 524 | 527 | 519 | 520 | 305,600 | 520 |
| 2024-11-18 | 519 | 526 | 518 | 524 | 352,400 | 524 |
| 2024-11-15 | 523 | 524 | 520 | 521 | 208,000 | 521 |
| 2024-11-14 | 520 | 523 | 517 | 520 | 314,500 | 520 |
| 2024-11-13 | 520 | 524 | 518 | 521 | 398,200 | 521 |
| 2024-11-12 | 525 | 530 | 521 | 521 | 321,600 | 521 |
| 2024-11-11 | 525 | 527 | 519 | 524 | 287,300 | 524 |
| 2024-11-08 | 531 | 532 | 526 | 526 | 412,100 | 526 |
| 2024-11-07 | 523 | 531 | 520 | 528 | 557,900 | 528 |
| 2024-11-06 | 516 | 523 | 516 | 520 | 493,100 | 520 |
| 2024-11-05 | 516 | 520 | 514 | 519 | 397,600 | 519 |
| 2024-11-01 | 518 | 520 | 515 | 515 | 403,100 | 515 |
| 2024-10-31 | 523 | 524 | 518 | 523 | 446,200 | 523 |
| 2024-10-30 | 524 | 526 | 521 | 521 | 1,151,300 | 521 |
| 2024-10-29 | 526 | 526 | 519 | 520 | 460,500 | 520 |
| 2024-10-28 | 509 | 522 | 507 | 520 | 423,800 | 520 |
| 2024-10-25 | 512 | 512 | 502 | 506 | 643,100 | 506 |
| 2024-10-24 | 510 | 515 | 507 | 513 | 634,000 | 513 |
| 2024-10-23 | 519 | 521 | 513 | 515 | 467,200 | 515 |
| 2024-10-22 | 523 | 524 | 518 | 521 | 499,800 | 521 |
| 2024-10-21 | 540 | 542 | 526 | 526 | 504,500 | 526 |
| 2024-10-18 | 540 | 543 | 536 | 539 | 374,500 | 539 |
| 2024-10-17 | 538 | 543 | 537 | 539 | 326,600 | 539 |
| 2024-10-16 | 534 | 544 | 534 | 539 | 350,000 | 539 |
| 2024-10-15 | 537 | 542 | 534 | 537 | 466,600 | 537 |
| 2024-10-11 | 544 | 544 | 534 | 536 | 557,500 | 536 |
| 2024-10-10 | 549 | 555 | 543 | 545 | 595,100 | 545 |
| 2024-10-09 | 543 | 548 | 537 | 548 | 686,100 | 548 |
| 2024-10-08 | 542 | 550 | 537 | 540 | 667,900 | 540 |
| 2024-10-07 | 533 | 546 | 529 | 544 | 1,095,000 | 544 |
| 2024-10-04 | 520 | 532 | 516 | 529 | 1,399,300 | 529 |
| 2024-10-03 | 536 | 537 | 531 | 531 | 944,700 | 531 |
| 2024-10-02 | 529 | 536 | 526 | 528 | 791,200 | 528 |
| 2024-10-01 | 529 | 532 | 524 | 529 | 464,800 | 529 |
| 2024-09-30 | 528 | 532 | 522 | 527 | 621,000 | 527 |
| 2024-09-27 | 545 | 545 | 537 | 541 | 544,100 | 541 |
| 2024-09-26 | 533 | 543 | 533 | 543 | 800,300 | 543 |
| 2024-09-25 | 533 | 538 | 529 | 535 | 324,300 | 535 |
| 2024-09-24 | 539 | 539 | 531 | 531 | 454,700 | 531 |
| 2024-09-20 | 534 | 538 | 530 | 534 | 491,500 | 534 |
| 2024-09-19 | 530 | 534 | 528 | 530 | 478,900 | 530 |
| 2024-09-18 | 524 | 528 | 519 | 526 | 366,700 | 526 |
| 2024-09-17 | 525 | 525 | 515 | 521 | 445,300 | 521 |
| 2024-09-13 | 518 | 524 | 518 | 522 | 384,500 | 522 |
| 2024-09-12 | 522 | 528 | 518 | 522 | 449,500 | 522 |
| 2024-09-11 | 532 | 532 | 512 | 516 | 795,600 | 516 |
| 2024-09-10 | 538 | 541 | 534 | 536 | 343,200 | 536 |
| 2024-09-09 | 525 | 541 | 524 | 539 | 666,800 | 539 |
| 2024-09-06 | 538 | 541 | 536 | 537 | 518,600 | 537 |
| 2024-09-05 | 527 | 542 | 525 | 535 | 636,600 | 535 |
| 2024-09-04 | 530 | 537 | 528 | 528 | 745,000 | 528 |
| 2024-09-03 | 533 | 542 | 532 | 540 | 443,000 | 540 |
| 2024-09-02 | 539 | 539 | 530 | 533 | 593,900 | 533 |
| 2024-08-30 | 530 | 540 | 529 | 540 | 556,500 | 540 |
| 2024-08-29 | 539 | 545 | 528 | 531 | 936,300 | 531 |
| 2024-08-28 | 531 | 534 | 526 | 529 | 409,500 | 529 |
| 2024-08-27 | 534 | 535 | 528 | 535 | 341,900 | 535 |
| 2024-08-26 | 535 | 537 | 529 | 534 | 528,200 | 534 |
| 2024-08-23 | 536 | 536 | 530 | 531 | 310,200 | 531 |
| 2024-08-22 | 536 | 538 | 530 | 534 | 334,000 | 534 |
| 2024-08-21 | 531 | 534 | 529 | 533 | 328,500 | 533 |
| 2024-08-20 | 532 | 535 | 528 | 535 | 382,000 | 535 |
| 2024-08-19 | 533 | 537 | 527 | 528 | 503,400 | 528 |
| 2024-08-16 | 540 | 540 | 531 | 537 | 741,300 | 537 |
| 2024-08-15 | 522 | 534 | 521 | 531 | 652,100 | 531 |
| 2024-08-14 | 510 | 519 | 506 | 519 | 599,300 | 519 |
| 2024-08-13 | 502 | 512 | 501 | 512 | 780,400 | 512 |
| 2024-08-09 | 500 | 502 | 489 | 496 | 764,100 | 496 |
| 2024-08-08 | 485 | 501 | 484 | 492 | 851,000 | 492 |
| 2024-08-07 | 500 | 508 | 486 | 497 | 1,284,800 | 497 |
| 2024-08-06 | 501 | 517 | 493 | 506 | 2,013,400 | 506 |
| 2024-08-05 | 481 | 486 | 440 | 445 | 2,813,700 | 445 |
| 2024-08-02 | 526 | 526 | 512 | 512 | 1,654,400 | 512 |
| 2024-08-01 | 555 | 556 | 538 | 540 | 872,800 | 540 |
| 2024-07-31 | 555 | 561 | 548 | 560 | 587,600 | 560 |
| 2024-07-30 | 549 | 553 | 543 | 552 | 362,800 | 552 |
| 2024-07-29 | 544 | 554 | 544 | 549 | 625,500 | 549 |
| 2024-07-26 | 549 | 550 | 540 | 540 | 778,800 | 540 |
| 2024-07-25 | 540 | 547 | 539 | 546 | 892,800 | 546 |
| 2024-07-24 | 552 | 554 | 544 | 544 | 871,200 | 544 |
| 2024-07-23 | 558 | 560 | 551 | 554 | 712,400 | 554 |
| 2024-07-22 | 560 | 563 | 553 | 557 | 727,900 | 557 |
| 2024-07-19 | 563 | 566 | 559 | 562 | 677,200 | 562 |
| 2024-07-18 | 560 | 568 | 560 | 560 | 812,700 | 560 |
| 2024-07-17 | 569 | 572 | 561 | 561 | 1,160,400 | 561 |
| 2024-07-16 | 579 | 580 | 565 | 565 | 1,416,800 | 565 |
| 2024-07-12 | 573 | 584 | 572 | 580 | 990,800 | 580 |
| 2024-07-11 | 575 | 576 | 569 | 573 | 1,447,400 | 573 |
| 2024-07-10 | 576 | 580 | 570 | 576 | 908,600 | 576 |
| 2024-07-09 | 570 | 577 | 567 | 571 | 1,139,100 | 571 |
| 2024-07-08 | 585 | 589 | 570 | 575 | 1,752,600 | 575 |
| 2024-07-05 | 602 | 602 | 575 | 580 | 5,253,500 | 580 |
| 2024-07-04 | 615 | 629 | 610 | 625 | 2,479,500 | 625 |
| 2024-07-03 | 619 | 620 | 609 | 612 | 702,400 | 612 |
| 2024-07-02 | 609 | 620 | 607 | 616 | 798,800 | 616 |
| 2024-07-01 | 622 | 623 | 605 | 606 | 951,300 | 606 |
| 2024-06-28 | 626 | 626 | 617 | 622 | 578,000 | 622 |
| 2024-06-27 | 630 | 631 | 620 | 627 | 594,100 | 627 |
| 2024-06-26 | 631 | 632 | 625 | 630 | 348,300 | 630 |
| 2024-06-25 | 618 | 640 | 617 | 633 | 873,500 | 633 |
| 2024-06-24 | 623 | 625 | 614 | 615 | 451,300 | 615 |
| 2024-06-21 | 620 | 626 | 614 | 617 | 714,200 | 617 |
| 2024-06-20 | 611 | 618 | 607 | 616 | 764,000 | 616 |
| 2024-06-19 | 608 | 615 | 606 | 609 | 540,100 | 609 |
| 2024-06-18 | 614 | 616 | 605 | 606 | 342,300 | 606 |
| 2024-06-17 | 618 | 619 | 603 | 609 | 524,400 | 609 |
| 2024-06-14 | 606 | 623 | 606 | 623 | 583,100 | 623 |
| 2024-06-13 | 620 | 623 | 605 | 606 | 666,200 | 606 |
| 2024-06-12 | 616 | 624 | 612 | 621 | 645,100 | 621 |
| 2024-06-11 | 635 | 636 | 623 | 623 | 442,700 | 623 |
| 2024-06-10 | 641 | 644 | 631 | 632 | 321,700 | 632 |
| 2024-06-07 | 640 | 646 | 626 | 638 | 430,500 | 638 |
| 2024-06-06 | 656 | 660 | 639 | 642 | 642,900 | 642 |
| 2024-06-05 | 648 | 665 | 647 | 656 | 885,000 | 656 |
| 2024-06-04 | 642 | 656 | 641 | 654 | 695,400 | 654 |
| 2024-06-03 | 641 | 648 | 632 | 648 | 655,100 | 648 |
| 2024-05-31 | 626 | 643 | 625 | 643 | 1,343,100 | 643 |
| 2024-05-30 | 604 | 618 | 603 | 616 | 583,100 | 616 |
| 2024-05-29 | 616 | 629 | 613 | 613 | 594,900 | 613 |
| 2024-05-28 | 625 | 630 | 615 | 617 | 699,500 | 617 |
| 2024-05-27 | 612 | 623 | 611 | 618 | 771,700 | 618 |
| 2024-05-24 | 606 | 610 | 600 | 607 | 423,300 | 607 |
| 2024-05-23 | 609 | 614 | 601 | 613 | 549,100 | 613 |
| 2024-05-22 | 605 | 613 | 603 | 604 | 465,900 | 604 |
| 2024-05-21 | 605 | 606 | 597 | 604 | 493,000 | 604 |
| 2024-05-20 | 601 | 607 | 601 | 604 | 406,300 | 604 |
| 2024-05-17 | 602 | 611 | 600 | 602 | 513,100 | 602 |
| 2024-05-16 | 600 | 605 | 594 | 601 | 661,500 | 601 |
| 2024-05-15 | 610 | 610 | 598 | 600 | 421,600 | 600 |
| 2024-05-14 | 605 | 609 | 599 | 609 | 499,500 | 609 |
| 2024-05-13 | 620 | 625 | 606 | 606 | 509,800 | 606 |
| 2024-05-10 | 614 | 621 | 611 | 620 | 534,000 | 620 |
| 2024-05-09 | 617 | 622 | 609 | 614 | 672,800 | 614 |
| 2024-05-08 | 621 | 628 | 613 | 613 | 576,000 | 613 |
| 2024-05-07 | 604 | 629 | 602 | 625 | 1,102,300 | 625 |
| 2024-05-02 | 592 | 602 | 588 | 598 | 645,900 | 598 |
| 2024-05-01 | 603 | 603 | 592 | 594 | 751,300 | 594 |
| 2024-04-30 | 607 | 610 | 601 | 607 | 831,900 | 607 |
| 2024-04-26 | 610 | 610 | 599 | 604 | 964,300 | 604 |
| 2024-04-25 | 633 | 635 | 611 | 611 | 784,600 | 611 |
| 2024-04-24 | 631 | 641 | 625 | 629 | 681,900 | 629 |
| 2024-04-23 | 618 | 636 | 618 | 634 | 781,600 | 634 |
| 2024-04-22 | 627 | 632 | 616 | 623 | 792,900 | 623 |
| 2024-04-19 | 614 | 619 | 602 | 613 | 952,400 | 613 |
| 2024-04-18 | 598 | 624 | 598 | 619 | 950,200 | 619 |
| 2024-04-17 | 613 | 617 | 594 | 596 | 1,336,800 | 596 |
| 2024-04-16 | 639 | 643 | 615 | 617 | 1,517,600 | 617 |
| 2024-04-15 | 655 | 655 | 642 | 644 | 831,500 | 644 |
| 2024-04-12 | 638 | 658 | 636 | 650 | 1,376,200 | 650 |
| 2024-04-11 | 650 | 650 | 641 | 644 | 1,715,300 | 644 |
| 2024-04-10 | 665 | 669 | 658 | 658 | 1,456,300 | 658 |
| 2024-04-09 | 658 | 672 | 651 | 660 | 2,502,600 | 660 |
| 2024-04-08 | 665 | 680 | 652 | 653 | 4,795,600 | 653 |
| 2024-04-05 | 611 | 660 | 606 | 660 | 7,787,800 | 660 |
| 2024-04-04 | 588 | 590 | 565 | 571 | 1,681,900 | 571 |
| 2024-04-03 | 573 | 590 | 573 | 585 | 1,594,200 | 585 |
| 2024-04-02 | 580 | 581 | 571 | 573 | 892,000 | 573 |
| 2024-04-01 | 571 | 582 | 564 | 573 | 1,243,200 | 573 |
| 2024-03-29 | 541 | 580 | 541 | 571 | 2,757,900 | 571 |
| 2024-03-28 | 539 | 545 | 532 | 535 | 611,100 | 535 |
| 2024-03-27 | 537 | 542 | 535 | 539 | 784,800 | 539 |
| 2024-03-26 | 532 | 537 | 528 | 532 | 547,800 | 532 |
| 2024-03-25 | 535 | 548 | 532 | 532 | 1,170,700 | 532 |
| 2024-03-22 | 532 | 538 | 528 | 537 | 898,400 | 537 |
| 2024-03-21 | 529 | 532 | 525 | 528 | 772,300 | 528 |
| 2024-03-19 | 532 | 539 | 526 | 530 | 1,226,200 | 530 |
| 2024-03-18 | 523 | 531 | 520 | 529 | 596,100 | 529 |
| 2024-03-15 | 526 | 528 | 523 | 526 | 508,800 | 526 |
| 2024-03-14 | 520 | 532 | 517 | 531 | 1,224,500 | 531 |
| 2024-03-13 | 520 | 524 | 511 | 515 | 690,200 | 515 |
| 2024-03-12 | 514 | 518 | 499 | 516 | 1,487,900 | 516 |
| 2024-03-11 | 519 | 538 | 515 | 522 | 2,263,800 | 522 |
| 2024-03-08 | 512 | 519 | 511 | 519 | 671,400 | 519 |
| 2024-03-07 | 518 | 522 | 514 | 519 | 814,900 | 519 |
| 2024-03-06 | 500 | 524 | 496 | 519 | 2,512,900 | 519 |
| 2024-03-05 | 491 | 498 | 489 | 497 | 740,700 | 497 |
| 2024-03-04 | 505 | 506 | 494 | 495 | 1,285,100 | 495 |
| 2024-03-01 | 513 | 513 | 499 | 504 | 1,580,200 | 504 |
| 2024-02-29 | 518 | 519 | 510 | 513 | 1,103,400 | 513 |
| 2024-02-28 | 510 | 516 | 505 | 515 | 2,712,700 | 515 |
| 2024-02-27 | 528 | 534 | 521 | 528 | 4,070,300 | 528 |
| 2024-02-26 | 529 | 532 | 522 | 524 | 3,113,200 | 524 |
| 2024-02-22 | 534 | 536 | 528 | 529 | 1,572,900 | 529 |
| 2024-02-21 | 520 | 528 | 517 | 524 | 1,403,100 | 524 |
| 2024-02-20 | 528 | 529 | 522 | 524 | 970,300 | 524 |
| 2024-02-19 | 517 | 529 | 515 | 527 | 1,010,400 | 527 |
| 2024-02-16 | 518 | 522 | 515 | 519 | 836,900 | 519 |
| 2024-02-15 | 528 | 530 | 513 | 513 | 1,826,000 | 513 |
| 2024-02-14 | 530 | 532 | 524 | 529 | 938,100 | 529 |
| 2024-02-13 | 545 | 547 | 528 | 530 | 1,516,700 | 530 |
| 2024-02-09 | 542 | 547 | 538 | 540 | 828,700 | 540 |
| 2024-02-08 | 545 | 545 | 540 | 542 | 612,100 | 542 |
| 2024-02-07 | 542 | 544 | 538 | 542 | 938,300 | 542 |
| 2024-02-06 | 544 | 550 | 542 | 546 | 955,400 | 546 |
| 2024-02-05 | 553 | 554 | 543 | 544 | 1,028,000 | 544 |
| 2024-02-02 | 543 | 549 | 540 | 547 | 786,100 | 547 |
| 2024-02-01 | 540 | 546 | 539 | 543 | 721,300 | 543 |
| 2024-01-31 | 541 | 545 | 536 | 545 | 894,800 | 545 |
| 2024-01-30 | 545 | 553 | 541 | 543 | 1,334,300 | 543 |
| 2024-01-29 | 533 | 548 | 532 | 547 | 887,800 | 547 |
| 2024-01-26 | 528 | 533 | 526 | 529 | 582,600 | 529 |
| 2024-01-25 | 529 | 530 | 523 | 525 | 729,600 | 525 |
| 2024-01-24 | 533 | 535 | 528 | 531 | 475,700 | 531 |
| 2024-01-23 | 540 | 543 | 533 | 534 | 445,100 | 534 |
| 2024-01-22 | 533 | 539 | 532 | 538 | 512,200 | 538 |
| 2024-01-19 | 539 | 539 | 530 | 530 | 565,400 | 530 |
| 2024-01-18 | 538 | 544 | 538 | 538 | 557,100 | 538 |
| 2024-01-17 | 545 | 549 | 540 | 540 | 885,000 | 540 |
| 2024-01-16 | 542 | 550 | 542 | 542 | 977,600 | 542 |
| 2024-01-15 | 545 | 550 | 543 | 546 | 998,700 | 546 |
| 2024-01-12 | 544 | 562 | 529 | 544 | 3,124,500 | 544 |
| 2024-01-11 | 520 | 520 | 508 | 508 | 1,199,900 | 508 |
| 2024-01-10 | 504 | 514 | 503 | 511 | 951,000 | 511 |
| 2024-01-09 | 496 | 506 | 496 | 502 | 1,151,500 | 502 |
| 2024-01-05 | 490 | 493 | 489 | 490 | 475,500 | 490 |
| 2024-01-04 | 480 | 491 | 473 | 489 | 784,500 | 489 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
