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 |
---|---|---|---|---|---|
2018/12/28 | 606 | 613 | 591 | 591 | 712,800 |
2018/12/27 | 596 | 605 | 594 | 599 | 531,300 |
2018/12/26 | 550 | 577 | 550 | 568 | 551,400 |
2018/12/25 | 560 | 563 | 536 | 551 | 725,300 |
2018/12/21 | 583 | 588 | 574 | 576 | 673,900 |
2018/12/20 | 601 | 602 | 587 | 588 | 528,200 |
2018/12/19 | 610 | 612 | 603 | 606 | 362,500 |
2018/12/18 | 611 | 616 | 609 | 610 | 327,900 |
2018/12/17 | 623 | 624 | 614 | 616 | 303,200 |
2018/12/14 | 627 | 627 | 613 | 616 | 583,600 |
2018/12/13 | 616 | 630 | 614 | 628 | 414,300 |
2018/12/12 | 611 | 618 | 610 | 613 | 542,300 |
2018/12/11 | 616 | 618 | 609 | 611 | 450,400 |
2018/12/10 | 627 | 632 | 618 | 619 | 350,500 |
2018/12/07 | 625 | 639 | 622 | 637 | 531,300 |
2018/12/06 | 635 | 636 | 624 | 626 | 598,500 |
2018/12/05 | 644 | 648 | 636 | 638 | 782,300 |
2018/12/04 | 670 | 671 | 660 | 661 | 452,800 |
2018/12/03 | 684 | 685 | 668 | 670 | 427,800 |
2018/11/30 | 681 | 685 | 677 | 677 | 263,700 |
2018/11/29 | 682 | 686 | 676 | 681 | 422,000 |
2018/11/28 | 671 | 681 | 662 | 676 | 398,900 |
2018/11/27 | 672 | 675 | 659 | 661 | 578,400 |
2018/11/26 | 675 | 680 | 666 | 668 | 362,700 |
2018/11/22 | 685 | 688 | 676 | 679 | 264,500 |
2018/11/21 | 679 | 687 | 677 | 679 | 320,600 |
2018/11/20 | 693 | 695 | 683 | 691 | 270,300 |
2018/11/19 | 691 | 699 | 686 | 698 | 269,300 |
2018/11/16 | 695 | 695 | 688 | 690 | 223,100 |
2018/11/15 | 689 | 694 | 685 | 692 | 298,800 |
2018/11/14 | 690 | 697 | 686 | 691 | 212,700 |
2018/11/13 | 688 | 692 | 676 | 690 | 471,800 |
2018/11/12 | 699 | 702 | 692 | 697 | 264,300 |
2018/11/09 | 699 | 705 | 693 | 700 | 250,600 |
2018/11/08 | 696 | 706 | 694 | 699 | 360,500 |
2018/11/07 | 692 | 700 | 681 | 682 | 506,000 |
2018/11/06 | 695 | 698 | 687 | 689 | 374,400 |
2018/11/05 | 682 | 692 | 675 | 688 | 379,500 |
2018/11/02 | 672 | 688 | 669 | 687 | 546,200 |
2018/11/01 | 678 | 683 | 666 | 670 | 630,200 |
2018/10/31 | 663 | 680 | 662 | 680 | 785,000 |
2018/10/30 | 635 | 661 | 635 | 660 | 1,067,100 |
2018/10/29 | 645 | 654 | 637 | 640 | 504,700 |
2018/10/26 | 652 | 654 | 643 | 646 | 706,600 |
2018/10/25 | 655 | 661 | 646 | 647 | 567,500 |
2018/10/24 | 666 | 670 | 660 | 665 | 514,200 |
2018/10/23 | 671 | 672 | 664 | 664 | 615,000 |
2018/10/22 | 674 | 677 | 663 | 675 | 467,500 |
2018/10/19 | 673 | 678 | 662 | 674 | 595,800 |
2018/10/18 | 675 | 682 | 674 | 677 | 486,700 |
2018/10/17 | 680 | 683 | 673 | 676 | 698,600 |
2018/10/16 | 676 | 691 | 676 | 677 | 918,600 |
2018/10/15 | 673 | 679 | 667 | 668 | 760,000 |
2018/10/12 | 670 | 683 | 670 | 679 | 658,400 |
2018/10/11 | 651 | 682 | 651 | 673 | 1,340,300 |
2018/10/10 | 689 | 692 | 666 | 675 | 1,184,400 |
2018/10/09 | 705 | 727 | 677 | 677 | 1,923,000 |
2018/10/05 | 722 | 731 | 720 | 720 | 665,400 |
2018/10/04 | 742 | 744 | 731 | 734 | 387,700 |
2018/10/03 | 747 | 750 | 730 | 731 | 418,800 |
2018/10/02 | 758 | 760 | 747 | 749 | 603,800 |
2018/10/01 | 768 | 774 | 749 | 755 | 642,900 |
2018/09/28 | 767 | 773 | 755 | 761 | 603,300 |
2018/09/27 | 757 | 765 | 748 | 757 | 754,300 |
2018/09/26 | 724 | 749 | 724 | 747 | 700,100 |
2018/09/25 | 720 | 723 | 709 | 716 | 1,024,600 |
2018/09/21 | 727 | 737 | 724 | 731 | 823,800 |
2018/09/20 | 719 | 728 | 714 | 722 | 470,700 |
2018/09/19 | 727 | 735 | 722 | 729 | 643,900 |
2018/09/18 | 705 | 731 | 704 | 726 | 470,200 |
2018/09/14 | 716 | 718 | 705 | 709 | 457,100 |
2018/09/13 | 689 | 710 | 689 | 708 | 404,100 |
2018/09/12 | 678 | 686 | 673 | 684 | 609,800 |
2018/09/11 | 689 | 692 | 681 | 681 | 470,400 |
2018/09/10 | 693 | 695 | 683 | 689 | 578,500 |
2018/09/07 | 700 | 704 | 695 | 698 | 404,500 |
2018/09/06 | 709 | 710 | 700 | 705 | 313,100 |
2018/09/05 | 712 | 713 | 702 | 711 | 383,700 |
2018/09/04 | 718 | 718 | 710 | 713 | 493,900 |
2018/09/03 | 733 | 735 | 715 | 716 | 427,400 |
2018/08/31 | 754 | 760 | 736 | 736 | 1,110,600 |
2018/08/30 | 741 | 747 | 734 | 747 | 518,500 |
2018/08/29 | 734 | 740 | 729 | 736 | 223,500 |
2018/08/28 | 736 | 743 | 735 | 737 | 228,400 |
2018/08/27 | 732 | 737 | 723 | 734 | 402,600 |
2018/08/24 | 727 | 729 | 720 | 723 | 290,800 |
2018/08/23 | 725 | 727 | 721 | 726 | 175,600 |
2018/08/22 | 722 | 730 | 718 | 726 | 223,900 |
2018/08/21 | 727 | 733 | 724 | 726 | 264,200 |
2018/08/20 | 735 | 736 | 724 | 728 | 493,000 |
2018/08/17 | 715 | 730 | 715 | 724 | 543,900 |
2018/08/16 | 718 | 719 | 704 | 706 | 558,300 |
2018/08/15 | 736 | 737 | 716 | 725 | 724,700 |
2018/08/14 | 724 | 735 | 723 | 735 | 317,200 |
2018/08/13 | 735 | 736 | 720 | 723 | 506,700 |
2018/08/10 | 750 | 751 | 739 | 742 | 402,900 |
2018/08/09 | 750 | 752 | 745 | 748 | 264,000 |
2018/08/08 | 754 | 761 | 748 | 752 | 435,900 |
2018/08/07 | 754 | 758 | 748 | 757 | 242,500 |
2018/08/06 | 763 | 764 | 752 | 754 | 507,200 |
2018/08/03 | 768 | 773 | 761 | 761 | 429,900 |
2018/08/02 | 762 | 767 | 756 | 761 | 600,500 |
2018/08/01 | 758 | 768 | 748 | 762 | 664,400 |
2018/07/31 | 758 | 767 | 750 | 759 | 1,001,900 |
2018/07/30 | 763 | 763 | 744 | 758 | 629,100 |
2018/07/27 | 752 | 769 | 748 | 765 | 610,800 |
2018/07/26 | 747 | 756 | 742 | 749 | 436,300 |
2018/07/25 | 745 | 753 | 743 | 749 | 458,200 |
2018/07/24 | 741 | 742 | 733 | 740 | 418,600 |
2018/07/23 | 737 | 741 | 732 | 735 | 453,800 |
2018/07/20 | 735 | 746 | 735 | 738 | 751,900 |
2018/07/19 | 737 | 754 | 729 | 747 | 863,600 |
2018/07/18 | 732 | 741 | 725 | 738 | 555,600 |
2018/07/17 | 729 | 738 | 728 | 732 | 636,700 |
2018/07/13 | 712 | 726 | 708 | 722 | 802,300 |
2018/07/12 | 716 | 722 | 704 | 704 | 729,400 |
2018/07/11 | 710 | 715 | 697 | 711 | 1,070,500 |
2018/07/10 | 705 | 716 | 705 | 710 | 1,407,300 |
2018/07/09 | 746 | 746 | 700 | 704 | 3,680,500 |
2018/07/06 | 821 | 842 | 820 | 837 | 832,400 |
2018/07/05 | 827 | 831 | 814 | 819 | 423,600 |
2018/07/04 | 806 | 831 | 806 | 828 | 478,100 |
2018/07/03 | 817 | 817 | 800 | 805 | 455,400 |
2018/07/02 | 845 | 845 | 814 | 815 | 485,800 |
2018/06/29 | 834 | 854 | 834 | 850 | 576,400 |
2018/06/28 | 822 | 834 | 822 | 834 | 445,000 |
2018/06/27 | 831 | 835 | 822 | 831 | 306,600 |
2018/06/26 | 826 | 830 | 821 | 826 | 417,900 |
2018/06/25 | 839 | 844 | 828 | 830 | 321,100 |
2018/06/22 | 843 | 850 | 837 | 839 | 515,200 |
2018/06/21 | 847 | 855 | 845 | 850 | 562,200 |
2018/06/20 | 841 | 854 | 836 | 847 | 737,600 |
2018/06/19 | 877 | 880 | 837 | 839 | 1,083,800 |
2018/06/18 | 895 | 902 | 879 | 880 | 451,000 |
2018/06/15 | 900 | 901 | 886 | 895 | 552,000 |
2018/06/14 | 905 | 909 | 897 | 900 | 334,000 |
2018/06/13 | 905 | 909 | 901 | 907 | 346,500 |
2018/06/12 | 905 | 915 | 897 | 912 | 257,000 |
2018/06/11 | 905 | 912 | 895 | 909 | 403,300 |
2018/06/08 | 900 | 909 | 897 | 907 | 393,200 |
2018/06/07 | 895 | 904 | 891 | 901 | 284,100 |
2018/06/06 | 889 | 896 | 881 | 895 | 302,800 |
2018/06/05 | 889 | 896 | 887 | 891 | 232,500 |
2018/06/04 | 901 | 901 | 883 | 887 | 415,300 |
2018/06/01 | 895 | 904 | 884 | 886 | 674,200 |
2018/05/31 | 890 | 895 | 880 | 891 | 1,346,200 |
2018/05/30 | 871 | 879 | 864 | 878 | 804,500 |
2018/05/29 | 888 | 892 | 876 | 880 | 560,500 |
2018/05/28 | 897 | 901 | 889 | 895 | 425,400 |
2018/05/25 | 919 | 922 | 901 | 903 | 424,800 |
2018/05/24 | 921 | 923 | 910 | 915 | 404,900 |
2018/05/23 | 921 | 924 | 907 | 921 | 530,600 |
2018/05/22 | 924 | 930 | 922 | 924 | 405,500 |
2018/05/21 | 928 | 934 | 920 | 924 | 369,800 |
2018/05/18 | 919 | 926 | 910 | 925 | 544,700 |
2018/05/17 | 920 | 926 | 916 | 917 | 356,100 |
2018/05/16 | 920 | 927 | 909 | 916 | 479,900 |
2018/05/15 | 922 | 928 | 915 | 917 | 481,200 |
2018/05/14 | 911 | 917 | 905 | 915 | 464,500 |
2018/05/11 | 906 | 914 | 902 | 910 | 528,800 |
2018/05/10 | 909 | 911 | 901 | 906 | 501,400 |
2018/05/09 | 913 | 925 | 905 | 909 | 548,500 |
2018/05/08 | 908 | 923 | 907 | 909 | 487,000 |
2018/05/07 | 910 | 913 | 900 | 909 | 478,300 |
2018/05/02 | 902 | 909 | 893 | 907 | 672,800 |
2018/05/01 | 902 | 910 | 894 | 895 | 707,400 |
2018/04/27 | 894 | 913 | 891 | 904 | 1,671,000 |
2018/04/26 | 869 | 875 | 863 | 864 | 706,400 |
2018/04/25 | 860 | 872 | 859 | 863 | 640,200 |
2018/04/24 | 860 | 869 | 853 | 857 | 725,300 |
2018/04/23 | 855 | 864 | 851 | 854 | 555,100 |
2018/04/20 | 860 | 862 | 848 | 855 | 714,400 |
2018/04/19 | 861 | 867 | 855 | 860 | 766,300 |
2018/04/18 | 842 | 864 | 841 | 861 | 864,500 |
2018/04/17 | 840 | 848 | 837 | 842 | 912,000 |
2018/04/16 | 822 | 836 | 820 | 833 | 920,600 |
2018/04/13 | 805 | 830 | 803 | 822 | 1,597,400 |
2018/04/12 | 805 | 811 | 795 | 799 | 1,224,300 |
2018/04/11 | 804 | 810 | 787 | 805 | 1,880,500 |
2018/04/10 | 849 | 850 | 802 | 806 | 3,382,900 |
2018/04/09 | 906 | 912 | 836 | 864 | 4,335,600 |
2018/04/06 | 951 | 975 | 946 | 966 | 1,088,400 |
2018/04/05 | 950 | 963 | 945 | 955 | 731,400 |
2018/04/04 | 927 | 948 | 920 | 946 | 507,200 |
2018/04/03 | 917 | 934 | 917 | 927 | 623,500 |
2018/04/02 | 925 | 927 | 919 | 923 | 409,900 |
2018/03/30 | 930 | 931 | 917 | 923 | 455,100 |
2018/03/29 | 923 | 931 | 909 | 919 | 714,100 |
2018/03/28 | 925 | 928 | 916 | 926 | 667,200 |
2018/03/27 | 912 | 935 | 910 | 935 | 1,086,800 |
2018/03/26 | 873 | 897 | 871 | 897 | 948,900 |
2018/03/23 | 881 | 893 | 872 | 879 | 870,400 |
2018/03/22 | 882 | 912 | 875 | 896 | 1,326,700 |
2018/03/20 | 872 | 877 | 852 | 876 | 805,400 |
2018/03/19 | 873 | 882 | 868 | 878 | 472,000 |
2018/03/16 | 878 | 882 | 870 | 878 | 488,900 |
2018/03/15 | 880 | 883 | 868 | 878 | 352,400 |
2018/03/14 | 890 | 895 | 882 | 884 | 448,800 |
2018/03/13 | 883 | 892 | 880 | 891 | 525,000 |
2018/03/12 | 896 | 898 | 884 | 889 | 294,800 |
2018/03/09 | 904 | 905 | 881 | 885 | 490,400 |
2018/03/08 | 899 | 906 | 893 | 896 | 590,600 |
2018/03/07 | 890 | 900 | 885 | 886 | 400,400 |
2018/03/06 | 892 | 900 | 888 | 894 | 335,900 |
2018/03/05 | 883 | 889 | 879 | 882 | 335,000 |
2018/03/02 | 880 | 898 | 879 | 889 | 704,800 |
2018/03/01 | 910 | 921 | 898 | 901 | 780,300 |
2018/02/28 | 913 | 934 | 911 | 914 | 804,400 |
2018/02/27 | 919 | 925 | 914 | 917 | 889,800 |
2018/02/26 | 902 | 914 | 899 | 913 | 1,158,300 |
2018/02/23 | 915 | 935 | 914 | 928 | 1,116,200 |
2018/02/22 | 913 | 923 | 908 | 917 | 591,600 |
2018/02/21 | 910 | 918 | 905 | 912 | 746,800 |
2018/02/20 | 916 | 916 | 900 | 909 | 801,200 |
2018/02/19 | 911 | 924 | 908 | 912 | 674,300 |
2018/02/16 | 893 | 915 | 893 | 904 | 709,300 |
2018/02/15 | 914 | 920 | 896 | 897 | 991,000 |
2018/02/14 | 943 | 946 | 908 | 913 | 1,018,400 |
2018/02/13 | 944 | 946 | 935 | 942 | 901,600 |
2018/02/09 | 916 | 931 | 913 | 931 | 782,600 |
2018/02/08 | 941 | 947 | 932 | 937 | 616,800 |
2018/02/07 | 956 | 965 | 937 | 937 | 821,700 |
2018/02/06 | 950 | 959 | 915 | 931 | 998,800 |
2018/02/05 | 959 | 974 | 959 | 970 | 1,006,000 |
2018/02/02 | 951 | 963 | 950 | 958 | 307,700 |
2018/02/01 | 952 | 962 | 944 | 954 | 819,900 |
2018/01/31 | 956 | 969 | 937 | 937 | 1,015,200 |
2018/01/30 | 961 | 964 | 952 | 957 | 642,800 |
2018/01/29 | 950 | 976 | 935 | 962 | 783,600 |
2018/01/26 | 961 | 1,007 | 951 | 952 | 2,405,500 |
2018/01/25 | 937 | 937 | 916 | 926 | 868,500 |
2018/01/24 | 930 | 941 | 925 | 939 | 574,300 |
2018/01/23 | 927 | 937 | 919 | 935 | 698,800 |
2018/01/22 | 920 | 932 | 913 | 919 | 744,300 |
2018/01/19 | 900 | 915 | 896 | 915 | 876,500 |
2018/01/18 | 905 | 905 | 895 | 896 | 996,400 |
2018/01/17 | 899 | 903 | 893 | 896 | 1,134,500 |
2018/01/16 | 901 | 910 | 895 | 899 | 1,210,500 |
2018/01/15 | 859 | 912 | 855 | 900 | 3,535,400 |
2018/01/12 | 976 | 979 | 953 | 959 | 803,900 |
2018/01/11 | 962 | 975 | 947 | 975 | 630,100 |
2018/01/10 | 979 | 981 | 968 | 972 | 722,900 |
2018/01/09 | 998 | 998 | 980 | 984 | 674,600 |
2018/01/05 | 977 | 989 | 969 | 989 | 372,300 |
2018/01/04 | 978 | 983 | 963 | 975 | 659,400 |