8016 (株)オンワードホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	385	386	377	377	861,100	377
2023-06-07	391	392	384	385	954,500	385
2023-06-06	379	385	376	384	680,100	384
2023-06-05	386	386	382	382	566,600	382
2023-06-02	372	379	371	378	612,200	378
2023-06-01	373	376	370	371	610,700	371
2023-05-31	377	378	372	372	871,900	372
2023-05-30	379	382	376	380	549,900	380
2023-05-29	385	385	377	380	657,700	380
2023-05-26	390	390	380	380	640,800	380
2023-05-25	385	388	383	384	736,600	384
2023-05-24	390	393	382	386	1,143,600	386
2023-05-23	402	405	389	393	1,558,900	393
2023-05-22	398	405	397	402	820,100	402
2023-05-19	398	400	395	397	924,000	397
2023-05-18	401	403	395	398	715,300	398
2023-05-17	393	399	388	395	1,153,100	395
2023-05-16	400	401	395	396	828,800	396
2023-05-15	389	403	389	398	2,108,100	398
2023-05-12	380	389	377	388	1,038,300	388
2023-05-11	378	381	376	380	777,000	380
2023-05-10	385	385	378	380	855,300	380
2023-05-09	394	396	384	384	1,470,700	384
2023-05-08	379	394	378	393	1,762,500	393
2023-05-02	377	379	375	375	796,200	375
2023-05-01	377	378	372	377	730,000	377
2023-04-28	374	377	370	375	862,600	375
2023-04-27	370	371	367	371	651,900	371
2023-04-26	375	376	371	371	570,700	371
2023-04-25	385	390	377	378	1,537,600	378
2023-04-24	373	383	372	382	1,108,600	382
2023-04-21	376	377	366	370	903,700	370
2023-04-20	373	378	373	376	603,800	376
2023-04-19	372	376	372	373	688,500	373
2023-04-18	372	376	371	373	597,200	373
2023-04-17	374	374	368	370	735,900	370
2023-04-14	381	381	371	372	820,200	372
2023-04-13	365	378	363	377	1,097,300	377
2023-04-12	370	371	363	365	705,100	365
2023-04-11	369	370	363	368	1,004,300	368
2023-04-10	370	374	364	367	1,128,500	367
2023-04-07	360	378	360	368	2,699,400	368
2023-04-06	372	378	370	376	1,747,900	376
2023-04-05	384	384	374	374	922,500	374
2023-04-04	392	392	383	385	1,324,800	385
2023-04-03	387	391	384	391	1,309,100	391
2023-03-31	380	385	377	383	1,603,900	383
2023-03-30	369	377	367	377	922,200	377
2023-03-29	363	370	362	370	997,600	370
2023-03-28	373	373	360	362	866,500	362
2023-03-27	362	369	362	367	1,109,300	367
2023-03-24	352	362	352	359	1,083,300	359
2023-03-23	344	357	343	356	896,200	356
2023-03-22	352	354	347	349	712,600	349
2023-03-20	353	353	344	344	1,115,600	344
2023-03-17	356	358	352	355	773,100	355
2023-03-16	342	354	340	352	1,246,400	352
2023-03-15	356	359	350	356	1,074,000	356
2023-03-14	352	357	347	351	1,480,200	351
2023-03-13	360	365	353	360	1,686,200	360
2023-03-10	373	377	368	368	1,326,400	368
2023-03-09	371	379	366	377	1,406,500	377
2023-03-08	365	375	364	370	2,317,900	370
2023-03-07	343	370	342	368	3,789,600	368
2023-03-06	341	342	338	341	956,100	341
2023-03-03	339	345	337	340	1,356,500	340
2023-03-02	329	335	328	335	1,064,500	335
2023-03-01	335	337	328	331	1,598,400	331
2023-02-28	342	344	336	341	1,220,400	341
2023-02-27	335	342	328	341	2,561,600	341
2023-02-24	340	348	340	345	4,476,200	345
2023-02-22	333	338	331	337	1,661,600	337
2023-02-21	337	339	335	335	713,600	335
2023-02-20	338	339	336	337	996,600	337
2023-02-17	334	339	334	338	997,500	338
2023-02-16	333	337	332	337	1,062,000	337
2023-02-15	333	334	328	330	1,012,900	330
2023-02-14	337	338	332	333	723,000	333
2023-02-13	336	336	331	334	956,500	334
2023-02-10	340	341	337	337	1,444,400	337
2023-02-09	340	342	337	339	752,600	339
2023-02-08	340	342	337	342	787,100	342
2023-02-07	337	346	337	340	1,664,400	340
2023-02-06	335	337	334	336	654,700	336
2023-02-03	332	334	329	332	1,203,000	332
2023-02-02	343	343	332	334	1,074,500	334
2023-02-01	333	345	332	342	1,799,100	342
2023-01-31	334	334	329	330	697,600	330
2023-01-30	328	339	327	333	1,410,900	333
2023-01-27	326	329	325	327	904,700	327
2023-01-26	322	325	321	325	469,300	325
2023-01-25	320	324	318	321	619,400	321
2023-01-24	320	321	318	321	503,900	321
2023-01-23	319	321	317	319	566,700	319
2023-01-20	314	317	311	317	1,024,900	317
2023-01-19	310	313	307	311	490,200	311
2023-01-18	308	313	305	311	829,500	311
2023-01-17	305	308	303	306	889,400	306
2023-01-16	307	307	301	303	1,002,300	303
2023-01-13	318	320	307	307	2,971,900	307
2023-01-12	315	319	313	314	1,206,600	314
2023-01-11	317	317	312	312	475,900	312
2023-01-10	318	318	314	315	657,500	315
2023-01-06	311	318	311	314	911,100	314
2023-01-05	312	313	307	313	745,200	313
2023-01-04	313	313	309	310	813,700	310

分割・併合履歴： [1987-02-25]1株→1.08株

8016 (株)オンワードホールディングス の時系列データ [2023年度]

8016 (株)オンワードホールディングスの時系列データ [2023年度]