8016 (株)オンワードホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 547 | 562 | 538 | 544 | 4,253,400 | 544 |
| 2025-04-03 | 519 | 522 | 510 | 517 | 1,351,500 | 517 |
| 2025-04-02 | 535 | 536 | 526 | 529 | 576,300 | 529 |
| 2025-04-01 | 546 | 548 | 533 | 533 | 574,000 | 533 |
| 2025-03-31 | 550 | 551 | 541 | 541 | 756,500 | 541 |
| 2025-03-28 | 555 | 563 | 555 | 559 | 753,700 | 559 |
| 2025-03-27 | 556 | 557 | 551 | 557 | 717,500 | 557 |
| 2025-03-26 | 557 | 559 | 552 | 556 | 799,600 | 556 |
| 2025-03-25 | 550 | 557 | 550 | 555 | 587,200 | 555 |
| 2025-03-24 | 553 | 553 | 544 | 550 | 499,000 | 550 |
| 2025-03-21 | 549 | 554 | 548 | 549 | 703,500 | 549 |
| 2025-03-19 | 547 | 549 | 545 | 549 | 527,800 | 549 |
| 2025-03-18 | 539 | 546 | 538 | 544 | 887,200 | 544 |
| 2025-03-17 | 535 | 536 | 532 | 535 | 513,400 | 535 |
| 2025-03-14 | 530 | 534 | 528 | 534 | 458,500 | 534 |
| 2025-03-13 | 531 | 536 | 530 | 534 | 567,800 | 534 |
| 2025-03-12 | 528 | 534 | 527 | 532 | 619,900 | 532 |
| 2025-03-11 | 523 | 531 | 516 | 531 | 1,132,600 | 531 |
| 2025-03-10 | 525 | 529 | 522 | 529 | 635,700 | 529 |
| 2025-03-07 | 529 | 529 | 522 | 526 | 1,001,700 | 526 |
| 2025-03-06 | 542 | 544 | 534 | 534 | 703,400 | 534 |
| 2025-03-05 | 540 | 543 | 536 | 542 | 770,100 | 542 |
| 2025-03-04 | 540 | 543 | 532 | 540 | 973,600 | 540 |
| 2025-03-03 | 540 | 543 | 533 | 540 | 955,200 | 540 |
| 2025-02-28 | 542 | 546 | 537 | 539 | 1,029,800 | 539 |
| 2025-02-27 | 530 | 547 | 529 | 546 | 2,406,900 | 546 |
| 2025-02-26 | 555 | 565 | 553 | 563 | 3,178,900 | 563 |
| 2025-02-25 | 553 | 561 | 552 | 555 | 2,155,200 | 555 |
| 2025-02-21 | 555 | 558 | 550 | 552 | 1,518,100 | 552 |
| 2025-02-20 | 558 | 560 | 552 | 554 | 1,388,900 | 554 |
| 2025-02-19 | 571 | 571 | 560 | 560 | 1,673,100 | 560 |
| 2025-02-18 | 571 | 575 | 568 | 571 | 884,500 | 571 |
| 2025-02-17 | 585 | 589 | 571 | 571 | 1,503,600 | 571 |
| 2025-02-14 | 587 | 588 | 583 | 585 | 694,200 | 585 |
| 2025-02-13 | 580 | 591 | 578 | 586 | 998,300 | 586 |
| 2025-02-12 | 587 | 587 | 571 | 577 | 1,762,100 | 577 |
| 2025-02-10 | 595 | 597 | 587 | 587 | 1,136,400 | 587 |
| 2025-02-07 | 601 | 602 | 590 | 593 | 1,424,000 | 593 |
| 2025-02-06 | 606 | 612 | 604 | 604 | 915,300 | 604 |
| 2025-02-05 | 612 | 613 | 605 | 606 | 683,600 | 606 |
| 2025-02-04 | 616 | 617 | 607 | 608 | 1,247,900 | 608 |
| 2025-02-03 | 621 | 621 | 611 | 613 | 1,255,000 | 613 |
| 2025-01-31 | 632 | 632 | 620 | 623 | 1,094,100 | 623 |
| 2025-01-30 | 630 | 633 | 626 | 632 | 930,400 | 632 |
| 2025-01-29 | 626 | 631 | 622 | 627 | 595,200 | 627 |
| 2025-01-28 | 621 | 626 | 620 | 624 | 559,400 | 624 |
| 2025-01-27 | 616 | 622 | 612 | 620 | 761,600 | 620 |
| 2025-01-24 | 611 | 616 | 608 | 608 | 699,900 | 608 |
| 2025-01-23 | 607 | 611 | 605 | 609 | 592,800 | 609 |
| 2025-01-22 | 605 | 609 | 604 | 605 | 447,000 | 605 |
| 2025-01-21 | 608 | 608 | 602 | 606 | 477,200 | 606 |
| 2025-01-20 | 604 | 615 | 602 | 608 | 809,800 | 608 |
| 2025-01-17 | 600 | 604 | 593 | 604 | 682,900 | 604 |
| 2025-01-16 | 610 | 614 | 603 | 603 | 672,600 | 603 |
| 2025-01-15 | 599 | 607 | 595 | 607 | 883,900 | 607 |
| 2025-01-14 | 595 | 601 | 591 | 596 | 1,228,800 | 596 |
| 2025-01-10 | 572 | 591 | 563 | 588 | 2,054,400 | 588 |
| 2025-01-09 | 604 | 613 | 598 | 602 | 2,003,200 | 602 |
| 2025-01-08 | 586 | 586 | 579 | 579 | 606,300 | 579 |
| 2025-01-07 | 587 | 589 | 583 | 584 | 420,800 | 584 |
| 2025-01-06 | 593 | 598 | 584 | 584 | 792,300 | 584 |
分割・併合履歴 ： [1987-02-25]1株→1.08株