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
2023-06-08385386377377861,100377
2023-06-07391392384385954,500385
2023-06-06379385376384680,100384
2023-06-05386386382382566,600382
2023-06-02372379371378612,200378
2023-06-01373376370371610,700371
2023-05-31377378372372871,900372
2023-05-30379382376380549,900380
2023-05-29385385377380657,700380
2023-05-26390390380380640,800380
2023-05-25385388383384736,600384
2023-05-243903933823861,143,600386
2023-05-234024053893931,558,900393
2023-05-22398405397402820,100402
2023-05-19398400395397924,000397
2023-05-18401403395398715,300398
2023-05-173933993883951,153,100395
2023-05-16400401395396828,800396
2023-05-153894033893982,108,100398
2023-05-123803893773881,038,300388
2023-05-11378381376380777,000380
2023-05-10385385378380855,300380
2023-05-093943963843841,470,700384
2023-05-083793943783931,762,500393
2023-05-02377379375375796,200375
2023-05-01377378372377730,000377
2023-04-28374377370375862,600375
2023-04-27370371367371651,900371
2023-04-26375376371371570,700371
2023-04-253853903773781,537,600378
2023-04-243733833723821,108,600382
2023-04-21376377366370903,700370
2023-04-20373378373376603,800376
2023-04-19372376372373688,500373
2023-04-18372376371373597,200373
2023-04-17374374368370735,900370
2023-04-14381381371372820,200372
2023-04-133653783633771,097,300377
2023-04-12370371363365705,100365
2023-04-113693703633681,004,300368
2023-04-103703743643671,128,500367
2023-04-073603783603682,699,400368
2023-04-063723783703761,747,900376
2023-04-05384384374374922,500374
2023-04-043923923833851,324,800385
2023-04-033873913843911,309,100391
2023-03-313803853773831,603,900383
2023-03-30369377367377922,200377
2023-03-29363370362370997,600370
2023-03-28373373360362866,500362
2023-03-273623693623671,109,300367
2023-03-243523623523591,083,300359
2023-03-23344357343356896,200356
2023-03-22352354347349712,600349
2023-03-203533533443441,115,600344
2023-03-17356358352355773,100355
2023-03-163423543403521,246,400352
2023-03-153563593503561,074,000356
2023-03-143523573473511,480,200351
2023-03-133603653533601,686,200360
2023-03-103733773683681,326,400368
2023-03-093713793663771,406,500377
2023-03-083653753643702,317,900370
2023-03-073433703423683,789,600368
2023-03-06341342338341956,100341
2023-03-033393453373401,356,500340
2023-03-023293353283351,064,500335
2023-03-013353373283311,598,400331
2023-02-283423443363411,220,400341
2023-02-273353423283412,561,600341
2023-02-243403483403454,476,200345
2023-02-223333383313371,661,600337
2023-02-21337339335335713,600335
2023-02-20338339336337996,600337
2023-02-17334339334338997,500338
2023-02-163333373323371,062,000337
2023-02-153333343283301,012,900330
2023-02-14337338332333723,000333
2023-02-13336336331334956,500334
2023-02-103403413373371,444,400337
2023-02-09340342337339752,600339
2023-02-08340342337342787,100342
2023-02-073373463373401,664,400340
2023-02-06335337334336654,700336
2023-02-033323343293321,203,000332
2023-02-023433433323341,074,500334
2023-02-013333453323421,799,100342
2023-01-31334334329330697,600330
2023-01-303283393273331,410,900333
2023-01-27326329325327904,700327
2023-01-26322325321325469,300325
2023-01-25320324318321619,400321
2023-01-24320321318321503,900321
2023-01-23319321317319566,700319
2023-01-203143173113171,024,900317
2023-01-19310313307311490,200311
2023-01-18308313305311829,500311
2023-01-17305308303306889,400306
2023-01-163073073013031,002,300303
2023-01-133183203073072,971,900307
2023-01-123153193133141,206,600314
2023-01-11317317312312475,900312
2023-01-10318318314315657,500315
2023-01-06311318311314911,100314
2023-01-05312313307313745,200313
2023-01-04313313309310813,700310

分割・併合履歴 : [1987-02-25]1株→1.08株