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
2020/12/30 209 210 205 207 893,700
2020/12/29 205 210 204 209 978,600
2020/12/28 208 208 201 202 1,232,900
2020/12/25 210 210 207 208 799,100
2020/12/24 208 211 205 208 1,127,800
2020/12/23 207 208 204 206 962,400
2020/12/22 209 210 206 207 673,900
2020/12/21 214 214 207 210 903,100
2020/12/18 207 213 206 210 1,165,500
2020/12/17 212 212 207 207 1,130,100
2020/12/16 210 214 209 212 1,223,100
2020/12/15 209 212 207 210 700,100
2020/12/14 204 213 204 212 1,423,400
2020/12/11 205 206 201 204 1,084,700
2020/12/10 205 208 204 205 895,700
2020/12/09 202 207 201 205 691,300
2020/12/08 204 206 201 204 916,100
2020/12/07 205 206 202 205 903,800
2020/12/04 203 208 200 205 1,806,100
2020/12/03 196 204 195 202 1,390,100
2020/12/02 189 198 188 196 1,521,800
2020/12/01 187 192 185 190 1,797,600
2020/11/30 197 199 185 185 3,154,800
2020/11/27 199 201 197 197 1,504,600
2020/11/26 203 203 199 199 1,240,400
2020/11/25 208 210 203 203 1,211,100
2020/11/24 206 209 204 205 1,364,800
2020/11/20 198 204 193 203 1,699,500
2020/11/19 205 205 199 200 1,421,800
2020/11/18 208 208 204 204 1,023,900
2020/11/17 215 215 207 210 1,223,800
2020/11/16 216 216 208 210 1,014,400
2020/11/13 211 213 207 209 981,800
2020/11/12 218 225 214 215 1,278,000
2020/11/11 217 220 214 220 1,215,800
2020/11/10 211 220 208 219 2,917,700
2020/11/09 207 207 200 200 1,044,000
2020/11/06 205 208 201 207 793,700
2020/11/05 204 211 197 207 2,634,900
2020/11/04 211 211 204 205 1,228,800
2020/11/02 204 214 204 211 918,700
2020/10/30 215 216 204 204 1,901,300
2020/10/29 214 217 212 215 790,000
2020/10/28 220 220 215 217 902,600
2020/10/27 222 223 217 222 842,500
2020/10/26 217 223 217 222 693,500
2020/10/23 217 220 215 220 760,800
2020/10/22 217 219 215 217 634,500
2020/10/21 213 222 213 219 1,253,500
2020/10/20 220 220 212 213 1,499,700
2020/10/19 217 221 215 220 967,000
2020/10/16 219 222 214 215 1,289,100
2020/10/15 220 224 216 218 1,333,800
2020/10/14 228 228 216 218 2,024,900
2020/10/13 236 237 229 232 1,491,000
2020/10/12 250 251 233 235 2,715,300
2020/10/09 261 262 248 251 1,557,800
2020/10/08 269 269 262 263 901,700
2020/10/07 270 270 264 266 637,700
2020/10/06 268 273 266 269 524,300
2020/10/05 270 274 267 269 632,700
2020/10/02 273 276 265 267 733,400
2020/09/30 279 281 272 272 553,500
2020/09/29 278 282 277 279 589,500
2020/09/28 268 278 266 278 884,500
2020/09/25 271 272 266 268 617,100
2020/09/24 272 274 266 267 784,900
2020/09/23 276 276 269 275 806,800
2020/09/18 275 278 273 278 575,000
2020/09/17 278 279 274 275 437,200
2020/09/16 278 279 273 275 585,600
2020/09/15 281 282 276 280 428,300
2020/09/14 283 289 278 284 614,400
2020/09/11 272 284 272 282 806,100
2020/09/10 277 278 269 276 704,800
2020/09/09 272 279 270 276 650,000
2020/09/08 272 276 270 274 375,700
2020/09/07 270 274 270 271 315,100
2020/09/04 271 272 266 269 425,700
2020/09/03 283 283 272 273 402,000
2020/09/02 275 281 274 278 811,900
2020/09/01 272 274 269 271 525,100
2020/08/31 280 283 273 273 668,600
2020/08/28 276 284 272 275 970,300
2020/08/27 276 281 273 276 547,800
2020/08/26 288 293 272 276 2,002,500
2020/08/25 289 294 283 289 864,200
2020/08/24 286 289 282 284 256,800
2020/08/21 287 293 286 286 367,300
2020/08/20 283 288 282 285 425,100
2020/08/19 282 286 278 282 315,400
2020/08/18 291 291 283 283 546,700
2020/08/17 300 300 293 294 429,000
2020/08/14 293 303 293 301 517,500
2020/08/13 304 306 292 294 784,000
2020/08/12 296 304 292 302 696,900
2020/08/11 281 297 281 295 911,600
2020/08/07 275 285 272 277 519,000
2020/08/06 272 275 269 272 558,100
2020/08/05 274 276 267 271 435,700
2020/08/04 263 282 262 281 963,000
2020/08/03 260 268 255 260 686,200
2020/07/31 270 270 257 258 912,200
2020/07/30 285 288 268 271 1,023,400
2020/07/29 293 295 286 287 602,700
2020/07/28 309 309 297 298 666,200
2020/07/27 309 311 301 311 350,200
2020/07/22 312 314 309 310 455,100
2020/07/21 311 312 303 312 688,500
2020/07/20 310 313 300 311 801,300
2020/07/17 314 316 305 308 723,000
2020/07/16 315 325 310 317 1,546,500
2020/07/15 316 333 314 315 2,576,100
2020/07/14 304 319 295 315 3,712,000
2020/07/13 330 336 298 303 5,393,300
2020/07/10 277 287 275 284 1,290,000
2020/07/09 284 287 280 280 832,200
2020/07/08 292 294 285 285 723,600
2020/07/07 300 302 290 291 629,200
2020/07/06 282 302 282 299 1,171,200
2020/07/03 298 299 279 283 1,497,300
2020/07/02 303 306 296 297 1,119,700
2020/07/01 318 320 302 305 1,255,200
2020/06/30 328 329 318 318 1,000,200
2020/06/29 333 334 316 320 1,113,300
2020/06/26 343 345 338 340 656,400
2020/06/25 347 347 337 338 782,400
2020/06/24 353 360 352 354 501,900
2020/06/23 350 357 348 353 745,500
2020/06/22 359 359 347 349 917,200
2020/06/19 353 357 348 353 689,000
2020/06/18 359 359 348 353 707,200
2020/06/17 365 368 358 361 683,700
2020/06/16 364 369 360 369 1,027,700
2020/06/15 369 371 352 352 699,000
2020/06/12 357 372 357 369 891,000
2020/06/11 388 389 372 373 753,400
2020/06/10 392 395 386 391 674,300
2020/06/09 405 412 395 398 738,000
2020/06/08 390 402 388 402 726,500
2020/06/05 378 385 374 383 688,500
2020/06/04 384 386 372 377 1,299,100
2020/06/03 381 386 376 386 927,100
2020/06/02 364 379 359 375 933,300
2020/06/01 372 373 359 361 594,100
2020/05/29 383 385 370 370 762,500
2020/05/28 376 384 376 382 1,224,200
2020/05/27 375 380 365 371 2,039,800
2020/05/26 361 370 356 365 885,300
2020/05/25 348 356 348 353 549,300
2020/05/22 353 354 345 348 572,500
2020/05/21 352 359 350 352 639,900
2020/05/20 347 354 345 352 689,200
2020/05/19 345 351 341 344 914,900
2020/05/18 334 344 330 342 763,200
2020/05/15 346 348 343 343 574,800
2020/05/14 349 349 338 338 734,400
2020/05/13 344 355 339 352 755,900
2020/05/12 356 357 344 350 677,200
2020/05/11 330 352 328 349 1,461,300
2020/05/08 324 335 321 331 1,279,000
2020/05/07 325 327 319 325 1,322,700
2020/05/01 342 342 331 332 988,400
2020/04/30 345 345 336 339 1,614,300
2020/04/28 350 350 339 339 902,700
2020/04/27 349 349 338 348 1,370,900
2020/04/24 355 358 346 346 900,200
2020/04/23 353 363 351 363 686,500
2020/04/22 353 356 349 353 744,400
2020/04/21 362 366 357 359 916,800
2020/04/20 380 380 366 370 905,900
2020/04/17 376 385 372 376 989,600
2020/04/16 385 388 380 387 621,700
2020/04/15 399 400 384 386 979,900
2020/04/14 378 403 371 403 1,735,400
2020/04/13 410 411 389 389 1,380,000
2020/04/10 424 434 417 434 538,900
2020/04/09 413 425 410 424 579,200
2020/04/08 422 427 409 421 445,700
2020/04/07 420 424 408 424 713,200
2020/04/06 402 416 399 413 692,400
2020/04/03 418 423 404 407 503,600
2020/04/02 441 445 419 425 670,300
2020/04/01 472 473 445 449 710,800
2020/03/31 486 491 465 475 1,113,700
2020/03/30 480 486 449 486 833,600
2020/03/27 493 493 470 488 1,051,600
2020/03/26 469 477 452 470 740,900
2020/03/25 481 481 458 469 707,100
2020/03/24 436 460 430 457 727,400
2020/03/23 422 431 415 430 860,700
2020/03/19 413 421 402 410 780,400
2020/03/18 419 428 401 401 859,300
2020/03/17 400 427 396 423 937,500
2020/03/16 420 432 410 416 517,200
2020/03/13 392 428 391 417 1,147,600
2020/03/12 450 452 431 440 784,700
2020/03/11 462 474 459 460 735,300
2020/03/10 445 469 437 468 1,082,700
2020/03/09 487 489 464 469 668,400
2020/03/06 507 510 495 500 749,200
2020/03/05 523 523 511 515 597,600
2020/03/04 514 522 512 515 782,700
2020/03/03 540 544 521 521 747,400
2020/03/02 525 544 518 538 1,077,600
2020/02/28 521 527 517 523 935,400
2020/02/27 544 551 535 537 1,101,400
2020/02/26 577 583 572 578 1,808,900
2020/02/25 569 589 566 581 1,075,900
2020/02/21 611 616 608 609 485,600
2020/02/20 610 617 610 612 426,700
2020/02/19 610 612 605 607 479,300
2020/02/18 623 623 612 614 456,800
2020/02/17 620 625 617 624 589,700
2020/02/14 623 626 620 624 352,300
2020/02/13 626 629 623 625 394,300
2020/02/12 627 631 626 628 242,300
2020/02/10 623 634 618 631 501,700
2020/02/07 630 633 625 629 404,100
2020/02/06 634 639 628 631 684,400
2020/02/05 628 637 626 632 357,000
2020/02/04 615 625 615 622 392,800
2020/02/03 616 629 613 616 447,700
2020/01/31 621 637 621 631 315,500
2020/01/30 622 629 620 626 492,000
2020/01/29 632 632 619 622 461,900
2020/01/28 628 633 621 629 420,300
2020/01/27 634 635 628 630 352,100
2020/01/24 645 646 636 640 313,400
2020/01/23 650 652 644 645 248,600
2020/01/22 651 655 650 652 329,400
2020/01/21 662 664 657 658 295,000
2020/01/20 649 661 647 659 313,300
2020/01/17 640 653 636 649 431,900
2020/01/16 638 647 637 639 292,800
2020/01/15 630 636 625 635 594,300
2020/01/14 654 656 628 631 1,002,800
2020/01/10 659 664 652 655 300,200
2020/01/09 654 669 649 664 357,100
2020/01/08 639 651 634 644 584,600
2020/01/07 642 654 642 652 411,400
2020/01/06 642 645 638 640 525,800

このページの先頭へ