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
2024-06-21620626614617714,200617
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