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
2024-11-01518520515515403,100515
2024-10-31523524518523446,200523
2024-10-305245265215211,151,300521
2024-10-29526526519520460,500520
2024-10-28509522507520423,800520
2024-10-25512512502506643,100506
2024-10-24510515507513634,000513
2024-10-23519521513515467,200515
2024-10-22523524518521499,800521
2024-10-21540542526526504,500526
2024-10-18540543536539374,500539
2024-10-17538543537539326,600539
2024-10-16534544534539350,000539
2024-10-15537542534537466,600537
2024-10-11544544534536557,500536
2024-10-10549555543545595,100545
2024-10-09543548537548686,100548
2024-10-08542550537540667,900540
2024-10-075335465295441,095,000544
2024-10-045205325165291,399,300529
2024-10-03536537531531944,700531
2024-10-02529536526528791,200528
2024-10-01529532524529464,800529
2024-09-30528532522527621,000527
2024-09-27545545537541544,100541
2024-09-26533543533543800,300543
2024-09-25533538529535324,300535
2024-09-24539539531531454,700531
2024-09-20534538530534491,500534
2024-09-19530534528530478,900530
2024-09-18524528519526366,700526
2024-09-17525525515521445,300521
2024-09-13518524518522384,500522
2024-09-12522528518522449,500522
2024-09-11532532512516795,600516
2024-09-10538541534536343,200536
2024-09-09525541524539666,800539
2024-09-06538541536537518,600537
2024-09-05527542525535636,600535
2024-09-04530537528528745,000528
2024-09-03533542532540443,000540
2024-09-02539539530533593,900533
2024-08-30530540529540556,500540
2024-08-29539545528531936,300531
2024-08-28531534526529409,500529
2024-08-27534535528535341,900535
2024-08-26535537529534528,200534
2024-08-23536536530531310,200531
2024-08-22536538530534334,000534
2024-08-21531534529533328,500533
2024-08-20532535528535382,000535
2024-08-19533537527528503,400528
2024-08-16540540531537741,300537
2024-08-15522534521531652,100531
2024-08-14510519506519599,300519
2024-08-13502512501512780,400512
2024-08-09500502489496764,100496
2024-08-08485501484492851,000492
2024-08-075005084864971,284,800497
2024-08-065015174935062,013,400506
2024-08-054814864404452,813,700445
2024-08-025265265125121,654,400512
2024-08-01555556538540872,800540
2024-07-31555561548560587,600560
2024-07-30549553543552362,800552
2024-07-29544554544549625,500549
2024-07-26549550540540778,800540
2024-07-25540547539546892,800546
2024-07-24552554544544871,200544
2024-07-23558560551554712,400554
2024-07-22560563553557727,900557
2024-07-19563566559562677,200562
2024-07-18560568560560812,700560
2024-07-175695725615611,160,400561
2024-07-165795805655651,416,800565
2024-07-12573584572580990,800580
2024-07-115755765695731,447,400573
2024-07-10576580570576908,600576
2024-07-095705775675711,139,100571
2024-07-085855895705751,752,600575
2024-07-056026025755805,253,500580
2024-07-046156296106252,479,500625
2024-07-03619620609612702,400612
2024-07-02609620607616798,800616
2024-07-01622623605606951,300606
2024-06-28626626617622578,000622
2024-06-27630631620627594,100627
2024-06-26631632625630348,300630
2024-06-25618640617633873,500633
2024-06-24623625614615451,300615
2024-06-21620626614617714,200617
2024-06-20611618607616764,000616
2024-06-19608615606609540,100609
2024-06-18614616605606342,300606
2024-06-17618619603609524,400609
2024-06-14606623606623583,100623
2024-06-13620623605606666,200606
2024-06-12616624612621645,100621
2024-06-11635636623623442,700623
2024-06-10641644631632321,700632
2024-06-07640646626638430,500638
2024-06-06656660639642642,900642
2024-06-05648665647656885,000656
2024-06-04642656641654695,400654
2024-06-03641648632648655,100648
2024-05-316266436256431,343,100643
2024-05-30604618603616583,100616
2024-05-29616629613613594,900613
2024-05-28625630615617699,500617
2024-05-27612623611618771,700618
2024-05-24606610600607423,300607
2024-05-23609614601613549,100613
2024-05-22605613603604465,900604
2024-05-21605606597604493,000604
2024-05-20601607601604406,300604
2024-05-17602611600602513,100602
2024-05-16600605594601661,500601
2024-05-15610610598600421,600600
2024-05-14605609599609499,500609
2024-05-13620625606606509,800606
2024-05-10614621611620534,000620
2024-05-09617622609614672,800614
2024-05-08621628613613576,000613
2024-05-076046296026251,102,300625
2024-05-02592602588598645,900598
2024-05-01603603592594751,300594
2024-04-30607610601607831,900607
2024-04-26610610599604964,300604
2024-04-25633635611611784,600611
2024-04-24631641625629681,900629
2024-04-23618636618634781,600634
2024-04-22627632616623792,900623
2024-04-19614619602613952,400613
2024-04-18598624598619950,200619
2024-04-176136175945961,336,800596
2024-04-166396436156171,517,600617
2024-04-15655655642644831,500644
2024-04-126386586366501,376,200650
2024-04-116506506416441,715,300644
2024-04-106656696586581,456,300658
2024-04-096586726516602,502,600660
2024-04-086656806526534,795,600653
2024-04-056116606066607,787,800660
2024-04-045885905655711,681,900571
2024-04-035735905735851,594,200585
2024-04-02580581571573892,000573
2024-04-015715825645731,243,200573
2024-03-295415805415712,757,900571
2024-03-28539545532535611,100535
2024-03-27537542535539784,800539
2024-03-26532537528532547,800532
2024-03-255355485325321,170,700532
2024-03-22532538528537898,400537
2024-03-21529532525528772,300528
2024-03-195325395265301,226,200530
2024-03-18523531520529596,100529
2024-03-15526528523526508,800526
2024-03-145205325175311,224,500531
2024-03-13520524511515690,200515
2024-03-125145184995161,487,900516
2024-03-115195385155222,263,800522
2024-03-08512519511519671,400519
2024-03-07518522514519814,900519
2024-03-065005244965192,512,900519
2024-03-05491498489497740,700497
2024-03-045055064944951,285,100495
2024-03-015135134995041,580,200504
2024-02-295185195105131,103,400513
2024-02-285105165055152,712,700515
2024-02-275285345215284,070,300528
2024-02-265295325225243,113,200524
2024-02-225345365285291,572,900529
2024-02-215205285175241,403,100524
2024-02-20528529522524970,300524
2024-02-195175295155271,010,400527
2024-02-16518522515519836,900519
2024-02-155285305135131,826,000513
2024-02-14530532524529938,100529
2024-02-135455475285301,516,700530
2024-02-09542547538540828,700540
2024-02-08545545540542612,100542
2024-02-07542544538542938,300542
2024-02-06544550542546955,400546
2024-02-055535545435441,028,000544
2024-02-02543549540547786,100547
2024-02-01540546539543721,300543
2024-01-31541545536545894,800545
2024-01-305455535415431,334,300543
2024-01-29533548532547887,800547
2024-01-26528533526529582,600529
2024-01-25529530523525729,600525
2024-01-24533535528531475,700531
2024-01-23540543533534445,100534
2024-01-22533539532538512,200538
2024-01-19539539530530565,400530
2024-01-18538544538538557,100538
2024-01-17545549540540885,000540
2024-01-16542550542542977,600542
2024-01-15545550543546998,700546
2024-01-125445625295443,124,500544
2024-01-115205205085081,199,900508
2024-01-10504514503511951,000511
2024-01-094965064965021,151,500502
2024-01-05490493489490475,500490
2024-01-04480491473489784,500489

分割・併合履歴 : [1987-02-25]1株→1.08株