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 |
---|---|---|---|---|---|
2017/12/29 | 981 | 981 | 971 | 976 | 243,500 |
2017/12/28 | 991 | 995 | 975 | 978 | 402,800 |
2017/12/27 | 990 | 993 | 973 | 993 | 446,300 |
2017/12/26 | 982 | 1,004 | 981 | 986 | 679,100 |
2017/12/25 | 968 | 980 | 964 | 980 | 287,100 |
2017/12/22 | 960 | 969 | 957 | 967 | 337,900 |
2017/12/21 | 951 | 956 | 936 | 956 | 422,700 |
2017/12/20 | 953 | 957 | 948 | 951 | 303,800 |
2017/12/19 | 952 | 958 | 946 | 954 | 287,000 |
2017/12/18 | 946 | 956 | 945 | 954 | 338,800 |
2017/12/15 | 947 | 950 | 938 | 941 | 484,400 |
2017/12/14 | 950 | 957 | 944 | 947 | 381,200 |
2017/12/13 | 968 | 970 | 946 | 949 | 454,200 |
2017/12/12 | 963 | 969 | 960 | 967 | 410,100 |
2017/12/11 | 950 | 961 | 949 | 959 | 355,700 |
2017/12/08 | 935 | 950 | 935 | 948 | 496,100 |
2017/12/07 | 936 | 944 | 931 | 937 | 411,700 |
2017/12/06 | 945 | 953 | 936 | 936 | 492,500 |
2017/12/05 | 943 | 957 | 935 | 953 | 446,100 |
2017/12/04 | 941 | 957 | 932 | 948 | 653,000 |
2017/12/01 | 927 | 949 | 926 | 940 | 893,200 |
2017/11/30 | 910 | 918 | 901 | 916 | 431,000 |
2017/11/29 | 904 | 908 | 900 | 902 | 401,000 |
2017/11/28 | 901 | 903 | 895 | 900 | 343,000 |
2017/11/27 | 920 | 920 | 904 | 906 | 288,000 |
2017/11/24 | 907 | 917 | 905 | 914 | 322,000 |
2017/11/22 | 924 | 925 | 909 | 911 | 534,000 |
2017/11/21 | 921 | 926 | 915 | 918 | 361,000 |
2017/11/20 | 903 | 923 | 903 | 920 | 561,000 |
2017/11/17 | 921 | 928 | 900 | 902 | 598,000 |
2017/11/16 | 887 | 917 | 885 | 915 | 757,000 |
2017/11/15 | 904 | 907 | 878 | 883 | 714,000 |
2017/11/14 | 915 | 919 | 900 | 905 | 849,000 |
2017/11/13 | 924 | 926 | 913 | 915 | 607,000 |
2017/11/10 | 935 | 944 | 923 | 924 | 664,000 |
2017/11/09 | 960 | 961 | 937 | 946 | 846,000 |
2017/11/08 | 941 | 952 | 938 | 948 | 628,000 |
2017/11/07 | 926 | 942 | 924 | 941 | 705,000 |
2017/11/06 | 940 | 946 | 931 | 934 | 771,000 |
2017/11/02 | 950 | 955 | 942 | 948 | 533,000 |
2017/11/01 | 965 | 965 | 944 | 944 | 1,176,000 |
2017/10/31 | 958 | 964 | 952 | 956 | 702,000 |
2017/10/30 | 966 | 972 | 956 | 959 | 1,133,000 |
2017/10/27 | 963 | 972 | 958 | 969 | 709,000 |
2017/10/26 | 957 | 977 | 957 | 957 | 668,000 |
2017/10/25 | 965 | 974 | 956 | 964 | 702,000 |
2017/10/24 | 975 | 983 | 965 | 975 | 1,025,000 |
2017/10/23 | 957 | 974 | 956 | 967 | 897,000 |
2017/10/20 | 940 | 956 | 936 | 951 | 828,000 |
2017/10/19 | 930 | 949 | 928 | 946 | 930,000 |
2017/10/18 | 925 | 926 | 916 | 926 | 525,000 |
2017/10/17 | 930 | 930 | 915 | 920 | 465,000 |
2017/10/16 | 927 | 930 | 921 | 926 | 487,000 |
2017/10/13 | 911 | 929 | 911 | 923 | 565,000 |
2017/10/12 | 930 | 930 | 912 | 919 | 1,004,000 |
2017/10/11 | 916 | 935 | 916 | 930 | 1,418,000 |
2017/10/10 | 906 | 942 | 882 | 911 | 3,637,000 |
2017/10/06 | 856 | 867 | 843 | 847 | 918,000 |
2017/10/05 | 873 | 873 | 863 | 867 | 534,000 |
2017/10/04 | 880 | 882 | 864 | 869 | 330,000 |
2017/10/03 | 865 | 879 | 863 | 877 | 708,000 |
2017/10/02 | 856 | 864 | 854 | 860 | 512,000 |
2017/09/29 | 863 | 864 | 851 | 855 | 361,000 |
2017/09/28 | 864 | 866 | 854 | 865 | 318,000 |
2017/09/27 | 869 | 871 | 849 | 853 | 364,000 |
2017/09/26 | 856 | 867 | 856 | 865 | 436,000 |
2017/09/25 | 850 | 856 | 847 | 855 | 421,000 |
2017/09/22 | 850 | 856 | 843 | 844 | 326,000 |
2017/09/21 | 842 | 850 | 841 | 850 | 349,000 |
2017/09/20 | 836 | 842 | 832 | 842 | 433,000 |
2017/09/19 | 820 | 835 | 818 | 834 | 388,000 |
2017/09/15 | 809 | 821 | 808 | 821 | 385,000 |
2017/09/14 | 821 | 824 | 811 | 814 | 287,000 |
2017/09/13 | 810 | 821 | 809 | 821 | 256,000 |
2017/09/12 | 813 | 813 | 804 | 810 | 262,000 |
2017/09/11 | 802 | 814 | 802 | 808 | 306,000 |
2017/09/08 | 794 | 806 | 794 | 804 | 472,000 |
2017/09/07 | 788 | 800 | 788 | 799 | 419,000 |
2017/09/06 | 785 | 788 | 781 | 788 | 254,000 |
2017/09/05 | 790 | 795 | 786 | 788 | 329,000 |
2017/09/04 | 801 | 803 | 786 | 789 | 597,000 |
2017/09/01 | 805 | 814 | 799 | 809 | 568,000 |
2017/08/31 | 822 | 823 | 803 | 807 | 771,000 |
2017/08/30 | 811 | 829 | 807 | 826 | 878,000 |
2017/08/29 | 801 | 808 | 801 | 806 | 490,000 |
2017/08/28 | 810 | 815 | 801 | 813 | 636,000 |
2017/08/25 | 820 | 827 | 817 | 819 | 451,000 |
2017/08/24 | 826 | 826 | 811 | 812 | 1,050,000 |
2017/08/23 | 820 | 834 | 819 | 827 | 1,016,000 |
2017/08/22 | 813 | 818 | 807 | 814 | 1,117,000 |
2017/08/21 | 794 | 814 | 794 | 814 | 744,000 |
2017/08/18 | 790 | 796 | 784 | 795 | 577,000 |
2017/08/17 | 791 | 797 | 789 | 795 | 362,000 |
2017/08/16 | 787 | 794 | 784 | 791 | 484,000 |
2017/08/15 | 793 | 797 | 787 | 787 | 434,000 |
2017/08/14 | 791 | 792 | 781 | 789 | 714,000 |
2017/08/10 | 791 | 802 | 791 | 800 | 560,000 |
2017/08/09 | 792 | 796 | 785 | 795 | 565,000 |
2017/08/08 | 797 | 801 | 792 | 793 | 331,000 |
2017/08/07 | 794 | 805 | 793 | 803 | 465,000 |
2017/08/04 | 797 | 800 | 795 | 795 | 408,000 |
2017/08/03 | 799 | 803 | 794 | 797 | 391,000 |
2017/08/02 | 811 | 811 | 797 | 805 | 490,000 |
2017/08/01 | 793 | 816 | 793 | 815 | 543,000 |
2017/07/31 | 804 | 806 | 796 | 800 | 862,000 |
2017/07/28 | 797 | 804 | 795 | 804 | 342,000 |
2017/07/27 | 783 | 802 | 783 | 798 | 527,000 |
2017/07/26 | 788 | 796 | 778 | 787 | 729,000 |
2017/07/25 | 800 | 801 | 789 | 789 | 419,000 |
2017/07/24 | 805 | 810 | 803 | 805 | 379,000 |
2017/07/21 | 814 | 819 | 807 | 815 | 362,000 |
2017/07/20 | 813 | 822 | 810 | 818 | 469,000 |
2017/07/19 | 805 | 816 | 804 | 813 | 396,000 |
2017/07/18 | 796 | 808 | 791 | 805 | 630,000 |
2017/07/14 | 799 | 802 | 796 | 798 | 350,000 |
2017/07/13 | 786 | 796 | 783 | 794 | 675,000 |
2017/07/12 | 798 | 800 | 783 | 784 | 529,000 |
2017/07/11 | 787 | 804 | 782 | 803 | 552,000 |
2017/07/10 | 820 | 820 | 784 | 785 | 1,586,000 |
2017/07/07 | 811 | 814 | 806 | 810 | 447,000 |
2017/07/06 | 812 | 820 | 812 | 816 | 576,000 |
2017/07/05 | 815 | 822 | 812 | 821 | 316,000 |
2017/07/04 | 827 | 829 | 815 | 815 | 332,000 |
2017/07/03 | 828 | 831 | 822 | 822 | 364,000 |
2017/06/30 | 842 | 844 | 827 | 831 | 571,000 |
2017/06/29 | 841 | 851 | 838 | 844 | 476,000 |
2017/06/28 | 835 | 839 | 831 | 835 | 404,000 |
2017/06/27 | 831 | 837 | 826 | 835 | 314,000 |
2017/06/26 | 824 | 831 | 821 | 829 | 343,000 |
2017/06/23 | 830 | 833 | 822 | 824 | 234,000 |
2017/06/22 | 830 | 835 | 827 | 829 | 315,000 |
2017/06/21 | 841 | 843 | 828 | 830 | 403,000 |
2017/06/20 | 847 | 851 | 842 | 846 | 826,000 |
2017/06/19 | 828 | 843 | 825 | 843 | 478,000 |
2017/06/16 | 811 | 836 | 811 | 825 | 2,070,000 |
2017/06/15 | 818 | 821 | 805 | 811 | 585,000 |
2017/06/14 | 829 | 830 | 824 | 827 | 232,000 |
2017/06/13 | 806 | 826 | 806 | 823 | 615,000 |
2017/06/12 | 804 | 807 | 802 | 802 | 301,000 |
2017/06/09 | 806 | 812 | 801 | 805 | 457,000 |
2017/06/08 | 813 | 813 | 804 | 807 | 452,000 |
2017/06/07 | 812 | 813 | 801 | 810 | 452,000 |
2017/06/06 | 820 | 821 | 809 | 810 | 343,000 |
2017/06/05 | 817 | 820 | 808 | 816 | 368,000 |
2017/06/02 | 814 | 827 | 810 | 823 | 584,000 |
2017/06/01 | 798 | 810 | 798 | 810 | 497,000 |
2017/05/31 | 799 | 805 | 793 | 798 | 601,000 |
2017/05/30 | 793 | 800 | 786 | 799 | 397,000 |
2017/05/29 | 800 | 803 | 792 | 794 | 504,000 |
2017/05/26 | 822 | 823 | 797 | 800 | 577,000 |
2017/05/25 | 825 | 827 | 817 | 818 | 496,000 |
2017/05/24 | 836 | 839 | 821 | 825 | 486,000 |
2017/05/23 | 844 | 844 | 834 | 837 | 450,000 |
2017/05/22 | 830 | 839 | 830 | 834 | 331,000 |
2017/05/19 | 819 | 824 | 811 | 823 | 359,000 |
2017/05/18 | 830 | 830 | 817 | 822 | 336,000 |
2017/05/17 | 845 | 846 | 830 | 830 | 567,000 |
2017/05/16 | 857 | 861 | 846 | 848 | 484,000 |
2017/05/15 | 868 | 872 | 862 | 864 | 301,000 |
2017/05/12 | 860 | 872 | 856 | 871 | 615,000 |
2017/05/11 | 864 | 865 | 859 | 860 | 410,000 |
2017/05/10 | 859 | 866 | 857 | 860 | 671,000 |
2017/05/09 | 868 | 868 | 858 | 859 | 543,000 |
2017/05/08 | 857 | 869 | 856 | 866 | 825,000 |
2017/05/02 | 834 | 852 | 834 | 850 | 691,000 |
2017/05/01 | 825 | 832 | 822 | 830 | 333,000 |
2017/04/28 | 832 | 833 | 827 | 829 | 401,000 |
2017/04/27 | 844 | 845 | 832 | 835 | 488,000 |
2017/04/26 | 843 | 844 | 838 | 844 | 470,000 |
2017/04/25 | 834 | 840 | 828 | 835 | 397,000 |
2017/04/24 | 836 | 839 | 829 | 834 | 545,000 |
2017/04/21 | 829 | 836 | 826 | 835 | 520,000 |
2017/04/20 | 822 | 830 | 821 | 825 | 439,000 |
2017/04/19 | 822 | 827 | 811 | 822 | 958,000 |
2017/04/18 | 830 | 834 | 824 | 827 | 493,000 |
2017/04/17 | 830 | 838 | 821 | 823 | 707,000 |
2017/04/14 | 847 | 847 | 832 | 836 | 628,000 |
2017/04/13 | 852 | 857 | 847 | 854 | 544,000 |
2017/04/12 | 855 | 862 | 851 | 862 | 609,000 |
2017/04/11 | 867 | 878 | 855 | 869 | 1,699,000 |
2017/04/10 | 835 | 882 | 827 | 870 | 3,419,000 |
2017/04/07 | 781 | 799 | 778 | 795 | 719,000 |
2017/04/06 | 780 | 788 | 770 | 775 | 519,000 |
2017/04/05 | 786 | 794 | 786 | 788 | 548,000 |
2017/04/04 | 779 | 783 | 771 | 782 | 769,000 |
2017/04/03 | 768 | 783 | 766 | 776 | 555,000 |
2017/03/31 | 777 | 783 | 763 | 763 | 646,000 |
2017/03/30 | 783 | 787 | 777 | 780 | 313,000 |
2017/03/29 | 782 | 784 | 773 | 780 | 461,000 |
2017/03/28 | 774 | 785 | 773 | 785 | 647,000 |
2017/03/27 | 782 | 782 | 769 | 774 | 526,000 |
2017/03/24 | 787 | 792 | 781 | 789 | 720,000 |
2017/03/23 | 782 | 792 | 780 | 790 | 483,000 |
2017/03/22 | 788 | 790 | 781 | 781 | 518,000 |
2017/03/21 | 810 | 810 | 791 | 796 | 816,000 |
2017/03/17 | 815 | 822 | 813 | 817 | 608,000 |
2017/03/16 | 815 | 826 | 811 | 824 | 328,000 |
2017/03/15 | 820 | 820 | 812 | 819 | 498,000 |
2017/03/14 | 829 | 829 | 817 | 817 | 404,000 |
2017/03/13 | 825 | 832 | 823 | 829 | 372,000 |
2017/03/10 | 821 | 827 | 814 | 824 | 584,000 |
2017/03/09 | 811 | 819 | 811 | 815 | 374,000 |
2017/03/08 | 814 | 820 | 812 | 813 | 429,000 |
2017/03/07 | 820 | 826 | 818 | 821 | 333,000 |
2017/03/06 | 825 | 828 | 820 | 826 | 353,000 |
2017/03/03 | 830 | 834 | 824 | 828 | 346,000 |
2017/03/02 | 839 | 839 | 832 | 835 | 420,000 |
2017/03/01 | 832 | 835 | 822 | 833 | 548,000 |
2017/02/28 | 827 | 839 | 826 | 832 | 617,000 |
2017/02/27 | 842 | 842 | 827 | 827 | 541,000 |
2017/02/24 | 847 | 856 | 837 | 845 | 987,000 |
2017/02/23 | 871 | 882 | 866 | 881 | 1,335,000 |
2017/02/22 | 875 | 876 | 863 | 868 | 767,000 |
2017/02/21 | 861 | 873 | 861 | 871 | 329,000 |
2017/02/20 | 865 | 865 | 852 | 858 | 702,000 |
2017/02/17 | 870 | 870 | 863 | 864 | 415,000 |
2017/02/16 | 871 | 874 | 861 | 869 | 401,000 |
2017/02/15 | 856 | 869 | 856 | 864 | 423,000 |
2017/02/14 | 857 | 863 | 851 | 852 | 484,000 |
2017/02/13 | 849 | 857 | 846 | 856 | 475,000 |
2017/02/10 | 849 | 863 | 846 | 859 | 837,000 |
2017/02/09 | 834 | 842 | 832 | 841 | 292,000 |
2017/02/08 | 835 | 838 | 831 | 838 | 260,000 |
2017/02/07 | 830 | 835 | 827 | 832 | 277,000 |
2017/02/06 | 829 | 843 | 826 | 837 | 468,000 |
2017/02/03 | 827 | 835 | 823 | 826 | 475,000 |
2017/02/02 | 841 | 843 | 825 | 827 | 349,000 |
2017/02/01 | 830 | 843 | 829 | 841 | 299,000 |
2017/01/31 | 829 | 843 | 829 | 834 | 400,000 |
2017/01/30 | 838 | 841 | 835 | 840 | 318,000 |
2017/01/27 | 846 | 846 | 834 | 838 | 508,000 |
2017/01/26 | 824 | 843 | 824 | 843 | 533,000 |
2017/01/25 | 842 | 845 | 825 | 829 | 567,000 |
2017/01/24 | 832 | 836 | 821 | 827 | 480,000 |
2017/01/23 | 844 | 848 | 834 | 837 | 481,000 |
2017/01/20 | 851 | 852 | 841 | 846 | 818,000 |
2017/01/19 | 857 | 864 | 848 | 858 | 542,000 |
2017/01/18 | 840 | 856 | 839 | 855 | 783,000 |
2017/01/17 | 875 | 875 | 851 | 860 | 1,010,000 |
2017/01/16 | 896 | 919 | 887 | 889 | 929,000 |
2017/01/13 | 878 | 903 | 876 | 897 | 748,000 |
2017/01/12 | 899 | 899 | 875 | 881 | 823,000 |
2017/01/11 | 877 | 907 | 877 | 903 | 1,305,000 |
2017/01/10 | 839 | 904 | 835 | 877 | 2,410,000 |
2017/01/06 | 840 | 840 | 821 | 828 | 1,047,000 |
2017/01/05 | 847 | 853 | 837 | 842 | 944,000 |
2017/01/04 | 818 | 843 | 816 | 839 | 945,000 |