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
2023-12-29	483	487	478	481	817,100	481
2023-12-28	487	487	479	485	544,100	485
2023-12-27	483	489	483	488	589,900	488
2023-12-26	487	487	476	481	666,200	481
2023-12-25	490	492	480	480	517,800	480
2023-12-22	492	495	490	490	464,900	490
2023-12-21	498	498	486	487	650,800	487
2023-12-20	500	502	498	500	305,300	500
2023-12-19	500	501	495	501	349,400	501
2023-12-18	499	500	489	497	587,100	497
2023-12-15	504	506	500	502	663,900	502
2023-12-14	502	504	498	500	510,900	500
2023-12-13	499	506	499	503	346,900	503
2023-12-12	505	507	498	498	348,200	498
2023-12-11	501	506	499	503	440,600	503
2023-12-08	504	507	498	498	629,300	498
2023-12-07	505	507	502	503	390,300	503
2023-12-06	494	509	492	508	633,500	508
2023-12-05	499	500	492	493	543,300	493
2023-12-04	497	504	495	502	557,000	502
2023-12-01	502	502	495	499	427,000	499
2023-11-30	500	503	493	501	528,700	501
2023-11-29	505	507	499	501	532,100	501
2023-11-28	493	505	491	505	696,100	505
2023-11-27	495	498	491	494	384,900	494
2023-11-24	494	497	492	492	331,900	492
2023-11-22	490	497	488	493	432,300	493
2023-11-21	490	494	487	492	360,800	492
2023-11-20	498	499	491	491	668,000	491
2023-11-17	489	495	487	488	846,400	488
2023-11-16	492	494	482	484	570,300	484
2023-11-15	497	501	493	494	768,100	494
2023-11-14	488	494	488	490	637,600	490
2023-11-13	489	490	481	484	507,300	484
2023-11-10	480	488	479	487	520,000	487
2023-11-09	480	489	476	485	540,300	485
2023-11-08	489	495	475	482	1,219,700	482
2023-11-07	484	491	483	489	975,900	489
2023-11-06	482	487	477	481	1,004,300	481
2023-11-02	480	488	472	472	856,600	472
2023-11-01	479	480	471	474	921,300	474
2023-10-31	456	475	454	475	1,167,800	475
2023-10-30	467	467	449	451	2,478,400	451
2023-10-27	463	469	458	468	680,100	468
2023-10-26	460	465	457	463	696,500	463
2023-10-25	462	471	461	465	815,200	465
2023-10-24	464	468	446	462	1,331,400	462
2023-10-23	469	472	460	460	876,500	460
2023-10-20	463	473	462	472	716,900	472
2023-10-19	472	474	464	465	669,100	465
2023-10-18	475	480	469	478	685,200	478
2023-10-17	470	473	463	468	796,700	468
2023-10-16	464	468	459	463	1,033,200	463
2023-10-13	473	481	469	470	1,252,900	470
2023-10-12	478	481	465	470	2,014,000	470
2023-10-11	501	501	481	482	1,393,500	482
2023-10-10	497	507	493	499	2,163,100	499
2023-10-06	485	503	472	495	5,514,300	495
2023-10-05	520	528	511	522	3,271,200	522
2023-10-04	513	517	496	499	1,912,600	499
2023-10-03	541	544	522	523	1,404,300	523
2023-10-02	537	558	535	540	2,377,200	540
2023-09-29	525	538	517	522	1,754,000	522
2023-09-28	509	513	506	508	760,400	508
2023-09-27	508	513	503	513	885,500	513
2023-09-26	518	519	509	513	729,300	513
2023-09-25	518	524	514	522	565,700	522
2023-09-22	516	522	511	518	714,700	518
2023-09-21	526	532	522	523	601,800	523
2023-09-20	544	547	527	527	1,076,800	527
2023-09-19	547	550	543	550	617,700	550
2023-09-15	550	554	546	550	799,800	550
2023-09-14	551	554	544	550	429,600	550
2023-09-13	552	553	546	548	484,300	548
2023-09-12	548	561	548	554	785,700	554
2023-09-11	560	562	548	550	828,800	550
2023-09-08	550	558	542	554	1,590,400	554
2023-09-07	529	554	529	553	1,878,400	553
2023-09-06	522	530	521	528	589,700	528
2023-09-05	527	528	519	524	635,500	524
2023-09-04	522	527	516	527	667,400	527
2023-09-01	519	528	516	522	662,100	522
2023-08-31	527	535	516	521	3,843,400	521
2023-08-30	521	528	518	518	633,800	518
2023-08-29	523	526	518	520	605,800	520
2023-08-28	520	524	512	517	766,000	517
2023-08-25	514	522	511	517	866,600	517
2023-08-24	521	525	510	516	1,109,100	516
2023-08-23	515	530	513	527	1,391,600	527
2023-08-22	513	514	501	505	1,331,600	505
2023-08-21	516	520	508	512	1,519,700	512
2023-08-18	541	544	517	520	2,092,100	520
2023-08-17	554	556	547	554	572,800	554
2023-08-16	560	562	555	557	690,100	557
2023-08-15	564	566	552	563	761,600	563
2023-08-14	552	561	552	555	930,600	555
2023-08-10	534	552	533	552	995,800	552
2023-08-09	541	543	531	533	814,500	533
2023-08-08	553	556	540	540	804,600	540
2023-08-07	566	566	545	549	980,700	549
2023-08-04	561	567	555	566	862,100	566
2023-08-03	565	567	554	556	903,500	556
2023-08-02	570	581	552	555	1,729,200	555
2023-08-01	565	573	565	568	692,500	568
2023-07-31	570	576	567	573	991,000	573
2023-07-28	563	566	556	564	1,089,900	564
2023-07-27	570	572	563	569	812,100	569
2023-07-26	563	567	557	564	797,700	564
2023-07-25	580	582	562	563	1,315,500	563
2023-07-24	567	573	560	565	1,390,900	565
2023-07-21	578	578	558	565	1,945,900	565
2023-07-20	564	584	561	579	2,458,200	579
2023-07-19	542	562	542	561	1,690,900	561
2023-07-18	532	546	531	541	1,513,900	541
2023-07-14	545	549	527	528	2,689,400	528
2023-07-13	560	565	537	545	3,394,700	545
2023-07-12	550	569	546	556	3,703,200	556
2023-07-11	520	553	520	547	5,412,800	547
2023-07-10	507	537	490	530	10,546,300	530
2023-07-07	486	502	480	502	4,860,100	502
2023-07-06	431	431	417	422	2,012,000	422
2023-07-05	426	434	424	432	1,357,200	432
2023-07-04	416	424	412	423	1,093,500	423
2023-07-03	403	422	403	421	2,174,800	421
2023-06-30	396	398	393	398	787,100	398
2023-06-29	394	401	394	396	826,600	396
2023-06-28	387	393	387	393	864,700	393
2023-06-27	387	387	383	386	516,200	386
2023-06-26	388	389	383	385	533,700	385
2023-06-23	388	392	385	386	866,600	386
2023-06-22	387	391	385	386	763,000	386
2023-06-21	382	387	380	385	678,100	385
2023-06-20	385	385	379	382	657,200	382
2023-06-19	380	385	379	385	784,100	385
2023-06-16	377	379	374	378	639,100	378
2023-06-15	382	382	377	377	903,500	377
2023-06-14	385	388	381	382	899,800	382
2023-06-13	382	387	380	382	664,600	382
2023-06-12	382	384	380	381	537,700	381
2023-06-09	382	384	380	382	588,800	382
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]