日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オンワードホールディングス(8016)の株価時系列情報

オンワードホールディングス(8016)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1989/12/29 2,410 2,410 2,340 2,410 237,000
1989/12/28 2,440 2,440 2,420 2,440 184,000
1989/12/27 2,440 2,440 2,420 2,440 454,000
1989/12/26 2,440 2,440 2,400 2,440 248,000
1989/12/25 2,400 2,400 2,380 2,400 218,000
1989/12/22 2,400 2,400 2,340 2,390 345,000
1989/12/21 2,410 2,410 2,350 2,400 130,000
1989/12/20 2,430 2,430 2,400 2,410 365,000
1989/12/19 2,440 2,440 2,420 2,430 130,000
1989/12/18 2,430 2,480 2,420 2,440 227,000
1989/12/15 2,420 2,450 2,420 2,430 288,000
1989/12/14 2,460 2,460 2,420 2,420 177,000
1989/12/13 2,400 2,450 2,400 2,420 153,000
1989/12/12 2,460 2,480 2,400 2,400 301,000
1989/12/11 2,480 2,480 2,430 2,450 176,000
1989/12/08 2,470 2,490 2,430 2,470 380,000
1989/12/07 2,470 2,470 2,420 2,460 240,000
1989/12/06 2,420 2,480 2,400 2,480 491,000
1989/12/05 2,440 2,450 2,390 2,420 567,000
1989/12/04 2,410 2,420 2,370 2,400 277,000
1989/12/01 2,400 2,400 2,370 2,370 246,000
1989/11/30 2,410 2,410 2,390 2,400 310,000
1989/11/29 2,400 2,400 2,350 2,390 431,000
1989/11/28 2,350 2,380 2,290 2,380 255,000
1989/11/27 2,380 2,400 2,350 2,350 194,000
1989/11/24 2,340 2,380 2,340 2,380 133,000
1989/11/22 2,380 2,380 2,330 2,330 215,000
1989/11/21 2,350 2,350 2,330 2,350 209,000
1989/11/20 2,360 2,380 2,350 2,350 138,000
1989/11/17 2,370 2,380 2,360 2,360 260,000
1989/11/16 2,390 2,390 2,360 2,370 363,000
1989/11/15 2,410 2,410 2,370 2,370 127,000
1989/11/14 2,390 2,410 2,370 2,410 361,000
1989/11/13 2,410 2,420 2,370 2,390 283,000
1989/11/10 2,390 2,430 2,370 2,430 1,332,000
1989/11/09 2,370 2,370 2,350 2,370 220,000
1989/11/08 2,350 2,390 2,350 2,360 672,000
1989/11/07 2,340 2,380 2,340 2,360 199,000
1989/11/06 2,400 2,400 2,330 2,380 262,000
1989/11/02 2,320 2,370 2,320 2,360 334,000
1989/11/01 2,330 2,350 2,320 2,340 221,000
1989/10/31 2,300 2,350 2,300 2,310 168,000
1989/10/30 2,300 2,340 2,280 2,300 137,000
1989/10/27 2,350 2,350 2,280 2,300 332,000
1989/10/26 2,400 2,420 2,350 2,350 272,000
1989/10/25 2,370 2,400 2,360 2,400 239,000
1989/10/24 2,410 2,420 2,380 2,400 357,000
1989/10/23 2,380 2,410 2,360 2,370 295,000
1989/10/20 2,360 2,400 2,360 2,380 862,000
1989/10/19 2,310 2,360 2,310 2,350 423,000
1989/10/18 2,290 2,350 2,280 2,300 242,000
1989/10/17 2,260 2,300 2,260 2,290 505,000
1989/10/16 2,250 2,310 2,230 2,250 369,000
1989/10/13 2,300 2,370 2,300 2,300 541,000
1989/10/12 2,310 2,350 2,300 2,300 380,000
1989/10/11 2,420 2,430 2,350 2,350 696,000
1989/10/09 2,400 2,410 2,380 2,400 507,000
1989/10/06 2,350 2,360 2,340 2,360 327,000
1989/10/05 2,310 2,350 2,280 2,350 453,000
1989/10/04 2,340 2,350 2,300 2,310 407,000
1989/10/03 2,350 2,350 2,310 2,340 632,000
1989/10/02 2,290 2,310 2,270 2,310 92,000
1989/09/29 2,300 2,340 2,300 2,320 310,000
1989/09/28 2,350 2,350 2,310 2,340 294,000
1989/09/27 2,250 2,350 2,250 2,330 1,110,000
1989/09/26 2,250 2,290 2,250 2,250 607,000
1989/09/25 2,260 2,260 2,200 2,260 390,000
1989/09/22 2,260 2,260 2,230 2,250 352,000
1989/09/21 2,180 2,220 2,180 2,220 375,000
1989/09/20 2,180 2,200 2,160 2,180 355,000
1989/09/19 2,180 2,210 2,170 2,210 269,000
1989/09/18 2,200 2,210 2,160 2,160 158,000
1989/09/14 2,210 2,210 2,190 2,210 206,000
1989/09/13 2,200 2,220 2,190 2,200 574,000
1989/09/12 2,190 2,240 2,170 2,190 424,000
1989/09/11 2,220 2,230 2,180 2,190 121,000
1989/09/08 2,310 2,310 2,220 2,220 739,000
1989/09/07 2,210 2,270 2,190 2,270 655,000
1989/09/06 2,180 2,210 2,170 2,200 537,000
1989/09/05 2,200 2,200 2,180 2,180 187,000
1989/09/04 2,200 2,210 2,150 2,190 281,000
1989/09/01 2,200 2,270 2,170 2,210 1,912,000
1989/08/31 2,110 2,190 2,110 2,170 1,318,000
1989/08/30 2,120 2,140 2,060 2,130 531,000
1989/08/29 2,070 2,140 2,070 2,140 302,000
1989/08/28 2,150 2,150 2,110 2,110 54,000
1989/08/25 2,140 2,160 2,100 2,150 702,000
1989/08/24 2,100 2,120 2,070 2,100 603,000
1989/08/23 2,160 2,160 2,120 2,140 742,000
1989/08/22 2,080 2,170 2,070 2,170 990,000
1989/08/21 2,080 2,090 2,050 2,090 695,000
1989/08/18 2,060 2,080 2,040 2,080 262,000
1989/08/17 2,090 2,090 2,050 2,050 534,000
1989/08/16 2,070 2,090 2,050 2,060 863,000
1989/08/15 2,070 2,080 2,040 2,070 793,000
1989/08/14 2,040 2,080 2,020 2,070 812,000
1989/08/11 1,990 2,020 1,990 2,010 407,000
1989/08/10 2,000 2,000 1,960 2,000 182,000
1989/08/09 2,000 2,000 1,970 1,990 120,000
1989/08/08 1,990 1,990 1,930 1,980 206,000
1989/08/07 1,990 1,990 1,960 1,990 68,000
1989/08/04 1,960 1,980 1,920 1,950 78,000
1989/08/03 2,000 2,000 1,950 1,950 426,000
1989/08/02 1,980 2,010 1,950 1,960 156,000
1989/08/01 2,000 2,000 1,950 2,000 165,000
1989/07/31 2,010 2,010 1,990 2,010 143,000
1989/07/28 2,040 2,040 1,980 1,980 616,000
1989/07/27 1,970 2,060 1,970 2,010 2,537,000
1989/07/26 1,960 1,990 1,960 1,980 586,000
1989/07/25 1,960 2,000 1,960 1,990 945,000
1989/07/24 1,980 2,000 1,960 2,000 391,000
1989/07/21 1,920 1,980 1,910 1,980 289,000
1989/07/20 1,900 1,910 1,890 1,910 155,000
1989/07/19 1,850 1,910 1,850 1,900 111,000
1989/07/18 1,870 1,910 1,870 1,880 159,000
1989/07/17 1,900 1,910 1,900 1,900 121,000
1989/07/14 1,900 1,920 1,900 1,900 158,000
1989/07/13 1,950 1,960 1,920 1,930 205,000
1989/07/12 1,950 1,970 1,930 1,930 391,000
1989/07/11 1,950 1,970 1,950 1,950 239,000
1989/07/10 1,980 1,980 1,930 1,950 236,000
1989/07/07 1,960 1,980 1,950 1,950 427,000
1989/07/06 1,950 1,970 1,950 1,950 426,000
1989/07/05 2,000 2,030 1,960 1,970 2,720,000
1989/07/04 1,940 2,000 1,920 1,960 4,326,000
1989/07/03 1,850 1,900 1,850 1,900 440,000
1989/06/30 1,850 1,890 1,850 1,850 463,000
1989/06/29 1,830 1,850 1,830 1,840 57,000
1989/06/28 1,840 1,840 1,790 1,830 117,000
1989/06/27 1,860 1,860 1,810 1,810 144,000
1989/06/26 1,850 1,870 1,840 1,870 101,000
1989/06/23 1,810 1,850 1,810 1,850 181,000
1989/06/22 1,830 1,830 1,800 1,820 67,000
1989/06/21 1,810 1,820 1,800 1,820 261,000
1989/06/20 1,800 1,870 1,800 1,840 189,000
1989/06/19 1,820 1,820 1,800 1,800 29,000
1989/06/16 1,800 1,830 1,800 1,820 126,000
1989/06/15 1,810 1,850 1,810 1,810 222,000
1989/06/14 1,800 1,880 1,800 1,870 290,000
1989/06/13 1,850 1,850 1,800 1,830 541,000
1989/06/12 1,840 1,870 1,830 1,830 156,000
1989/06/09 1,870 1,890 1,870 1,880 127,000
1989/06/08 1,870 1,900 1,870 1,880 77,000
1989/06/07 1,880 1,900 1,880 1,880 397,000
1989/06/06 1,900 1,900 1,880 1,890 178,000
1989/06/05 1,900 1,980 1,900 1,930 1,675,000
1989/06/02 1,900 1,940 1,900 1,930 693,000
1989/06/01 1,910 1,950 1,910 1,930 812,000
1989/05/31 1,920 1,940 1,910 1,940 892,000
1989/05/30 1,900 1,920 1,880 1,910 477,000
1989/05/29 1,950 1,950 1,880 1,880 1,257,000
1989/05/26 1,870 1,960 1,870 1,940 2,809,000
1989/05/25 1,870 1,870 1,850 1,870 501,000
1989/05/24 1,850 1,860 1,840 1,850 568,000
1989/05/23 1,840 1,850 1,790 1,850 268,000
1989/05/22 1,850 1,880 1,850 1,850 1,672,000
1989/05/19 1,800 1,810 1,790 1,800 508,000
1989/05/18 1,780 1,780 1,760 1,770 154,000
1989/05/17 1,780 1,790 1,770 1,780 104,000
1989/05/16 1,780 1,790 1,760 1,790 186,000
1989/05/15 1,770 1,770 1,740 1,760 76,000
1989/05/12 1,750 1,760 1,740 1,740 176,000
1989/05/11 1,740 1,760 1,720 1,750 198,000
1989/05/10 1,770 1,770 1,710 1,710 345,000
1989/05/09 1,750 1,750 1,730 1,750 154,000
1989/05/08 1,780 1,780 1,710 1,760 175,000
1989/05/02 1,800 1,810 1,780 1,780 368,000
1989/05/01 1,810 1,810 1,780 1,790 638,000
1989/04/28 1,780 1,810 1,770 1,780 643,000
1989/04/27 1,710 1,750 1,680 1,750 806,000
1989/04/26 1,650 1,680 1,640 1,680 142,000
1989/04/25 1,620 1,670 1,620 1,640 29,000
1989/04/24 1,630 1,630 1,610 1,610 69,000
1989/04/21 1,660 1,670 1,630 1,630 194,000
1989/04/20 1,610 1,670 1,600 1,670 285,000
1989/04/19 1,650 1,650 1,610 1,630 244,000
1989/04/18 1,680 1,680 1,630 1,650 245,000
1989/04/17 1,610 1,650 1,610 1,650 296,000
1989/04/14 1,640 1,640 1,600 1,600 140,000
1989/04/13 1,650 1,650 1,600 1,610 326,000
1989/04/12 1,640 1,670 1,620 1,620 109,000
1989/04/11 1,680 1,680 1,650 1,670 116,000
1989/04/10 1,630 1,690 1,610 1,650 79,000
1989/04/07 1,660 1,690 1,640 1,690 171,000
1989/04/06 1,630 1,640 1,600 1,600 204,000
1989/04/05 1,680 1,680 1,630 1,660 261,000
1989/04/04 1,650 1,680 1,630 1,630 193,000
1989/04/03 1,750 1,750 1,590 1,590 232,000
1989/03/31 1,650 1,720 1,600 1,720 370,000
1989/03/30 1,640 1,670 1,610 1,630 122,000
1989/03/29 1,680 1,680 1,600 1,670 225,000
1989/03/28 1,700 1,700 1,600 1,700 62,000
1989/03/27 1,690 1,690 1,650 1,670 153,000
1989/03/24 1,630 1,660 1,590 1,660 100,000
1989/03/23 1,670 1,670 1,630 1,630 136,000
1989/03/22 1,680 1,690 1,580 1,640 204,000
1989/03/20 1,650 1,700 1,620 1,680 70,000
1989/03/17 1,630 1,690 1,620 1,620 137,000
1989/03/16 1,720 1,720 1,630 1,690 65,000
1989/03/15 1,620 1,700 1,620 1,690 94,000
1989/03/14 1,610 1,680 1,570 1,680 145,000
1989/03/13 1,710 1,710 1,650 1,670 176,000
1989/03/10 1,690 1,710 1,670 1,680 96,000
1989/03/09 1,690 1,690 1,680 1,690 43,000
1989/03/08 1,730 1,730 1,680 1,680 40,000
1989/03/07 1,740 1,740 1,700 1,700 89,000
1989/03/06 1,750 1,750 1,730 1,730 31,000
1989/03/03 1,800 1,800 1,730 1,750 44,000
1989/03/02 1,800 1,810 1,780 1,800 126,000
1989/03/01 1,770 1,800 1,750 1,800 85,000
1989/02/28 1,760 1,760 1,730 1,760 83,000
1989/02/27 1,800 1,800 1,730 1,730 144,000
1989/02/23 1,820 1,820 1,760 1,780 76,000
1989/02/22 1,800 1,820 1,760 1,820 61,000
1989/02/21 1,770 1,780 1,720 1,760 128,000
1989/02/20 1,820 1,820 1,750 1,760 103,000
1989/02/17 1,820 1,820 1,750 1,760 111,000
1989/02/16 1,770 1,800 1,740 1,790 163,000
1989/02/15 1,830 1,830 1,760 1,770 98,000
1989/02/14 1,840 1,840 1,820 1,830 78,000
1989/02/13 1,820 1,850 1,800 1,850 242,000
1989/02/10 1,790 1,860 1,760 1,850 1,093,000
1989/02/09 1,800 1,800 1,750 1,790 267,000
1989/02/08 1,820 1,820 1,760 1,800 382,000
1989/02/07 1,820 1,850 1,810 1,830 186,000
1989/02/06 1,850 1,860 1,820 1,850 419,000
1989/02/03 1,840 1,850 1,830 1,840 204,000
1989/02/02 1,830 1,840 1,830 1,840 310,000
1989/02/01 1,870 1,870 1,830 1,860 163,000
1989/01/31 1,830 1,870 1,830 1,870 429,000
1989/01/30 1,820 1,880 1,820 1,880 602,000
1989/01/28 1,810 1,860 1,810 1,850 242,000
1989/01/27 1,800 1,800 1,790 1,800 120,000
1989/01/26 1,820 1,820 1,790 1,820 229,000
1989/01/25 1,760 1,810 1,750 1,810 361,000
1989/01/24 1,760 1,770 1,750 1,760 189,000
1989/01/23 1,800 1,800 1,750 1,750 217,000
1989/01/20 1,790 1,810 1,780 1,800 367,000
1989/01/19 1,800 1,800 1,740 1,790 283,000
1989/01/18 1,750 1,780 1,750 1,780 133,000
1989/01/17 1,750 1,790 1,750 1,760 128,000
1989/01/13 1,780 1,780 1,760 1,770 172,000
1989/01/12 1,740 1,800 1,740 1,760 86,000
1989/01/11 1,790 1,790 1,750 1,790 158,000
1989/01/10 1,800 1,810 1,790 1,800 196,000
1989/01/09 1,800 1,800 1,750 1,790 217,000
1989/01/06 1,770 1,790 1,770 1,790 221,000
1989/01/05 1,790 1,790 1,750 1,760 106,000
1989/01/04 1,730 1,770 1,730 1,730 43,000

このページの先頭へ