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