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
2021/12/30 302 303 298 299 787,900
2021/12/29 295 302 295 302 615,800
2021/12/28 295 298 294 296 567,800
2021/12/27 292 296 290 294 738,400
2021/12/24 296 297 290 292 459,100
2021/12/23 292 295 291 294 324,500
2021/12/22 291 296 291 291 552,400
2021/12/21 287 294 285 290 671,000
2021/12/20 290 291 282 282 1,834,200
2021/12/17 296 300 292 293 1,020,200
2021/12/16 296 299 293 296 742,000
2021/12/15 291 297 291 295 711,900
2021/12/14 294 300 290 293 1,600,000
2021/12/13 303 307 297 300 808,400
2021/12/10 311 313 304 305 961,800
2021/12/09 313 320 312 316 699,800
2021/12/08 321 323 315 317 1,219,800
2021/12/07 310 322 307 321 1,732,000
2021/12/06 305 308 299 304 983,500
2021/12/03 293 301 292 300 1,071,200
2021/12/02 292 294 286 289 1,302,500
2021/12/01 290 296 284 294 1,032,300
2021/11/30 301 306 284 288 2,399,700
2021/11/29 292 304 291 294 1,466,200
2021/11/26 315 316 302 308 1,472,200
2021/11/25 314 321 310 320 993,600
2021/11/24 320 324 314 316 1,090,700
2021/11/22 325 327 317 320 1,197,200
2021/11/19 331 335 329 332 468,500
2021/11/18 335 337 322 328 2,022,000
2021/11/17 340 340 336 338 619,400
2021/11/16 343 348 342 344 652,100
2021/11/15 353 357 339 344 1,128,300
2021/11/12 362 365 356 357 564,300
2021/11/11 365 373 359 363 860,000
2021/11/10 373 373 358 359 1,028,800
2021/11/09 374 380 369 372 1,737,200
2021/11/08 370 377 366 370 1,455,600
2021/11/05 351 368 349 368 1,300,300
2021/11/04 354 360 350 355 2,419,300
2021/11/02 349 354 347 348 853,300
2021/11/01 343 349 339 348 1,425,700
2021/10/29 330 338 325 337 618,600
2021/10/28 329 334 327 330 823,000
2021/10/27 341 341 331 332 688,400
2021/10/26 336 344 334 341 772,800
2021/10/25 342 346 336 336 570,400
2021/10/22 340 344 338 340 604,300
2021/10/21 345 353 341 343 1,263,500
2021/10/20 338 344 336 339 892,200
2021/10/19 345 345 337 338 840,300
2021/10/18 348 356 344 346 1,097,600
2021/10/15 344 351 338 346 1,319,100
2021/10/14 326 345 324 341 1,924,600
2021/10/13 324 335 323 329 1,804,000
2021/10/12 325 327 318 323 1,584,800
2021/10/11 312 328 309 327 3,049,800
2021/10/08 330 330 313 313 4,821,900
2021/10/07 354 354 338 341 2,209,600
2021/10/06 358 364 348 354 1,683,100
2021/10/05 351 354 343 351 1,083,600
2021/10/04 350 359 349 355 1,423,600
2021/10/01 355 355 337 345 2,240,100
2021/09/30 369 369 356 362 1,448,000
2021/09/29 356 369 352 369 1,854,100
2021/09/28 361 373 359 364 2,259,300
2021/09/27 339 358 338 357 2,030,300
2021/09/24 330 336 329 336 1,643,900
2021/09/22 321 328 320 324 856,700
2021/09/21 317 326 316 323 968,500
2021/09/17 324 331 321 330 853,600
2021/09/16 328 334 324 326 757,800
2021/09/15 327 329 322 329 665,100
2021/09/14 332 335 328 332 801,500
2021/09/13 323 327 318 327 686,600
2021/09/10 314 323 314 323 906,400
2021/09/09 314 316 308 314 670,300
2021/09/08 317 321 315 317 525,600
2021/09/07 313 321 313 317 1,296,200
2021/09/06 316 317 310 313 748,900
2021/09/03 306 318 305 312 1,720,500
2021/09/02 302 308 298 308 1,447,900
2021/09/01 292 301 291 300 1,284,000
2021/08/31 291 291 286 289 909,600
2021/08/30 288 294 287 293 905,100
2021/08/27 285 285 280 285 840,400
2021/08/26 283 285 277 281 674,000
2021/08/25 288 290 279 282 900,400
2021/08/24 270 282 270 280 1,043,900
2021/08/23 273 276 268 270 890,100
2021/08/20 271 277 269 270 1,430,500
2021/08/19 282 282 272 272 1,039,400
2021/08/18 279 286 275 284 765,100
2021/08/17 291 295 281 281 1,103,700
2021/08/16 298 299 290 292 988,800
2021/08/13 302 304 297 298 731,700
2021/08/12 308 310 303 304 731,500
2021/08/11 306 308 302 302 723,100
2021/08/10 295 302 294 300 874,900
2021/08/06 292 295 289 295 756,900
2021/08/05 296 298 292 292 894,600
2021/08/04 300 302 297 298 758,000
2021/08/03 301 308 299 300 831,200
2021/08/02 303 311 301 303 1,672,100
2021/07/30 302 304 296 300 1,287,700
2021/07/29 308 310 305 305 680,000
2021/07/28 312 318 309 309 746,600
2021/07/27 317 317 312 314 590,600
2021/07/26 324 324 314 314 742,500
2021/07/21 318 322 312 312 1,340,600
2021/07/20 315 319 311 312 1,136,300
2021/07/19 329 329 317 320 1,451,600
2021/07/16 334 339 331 331 806,900
2021/07/15 340 343 336 337 932,000
2021/07/14 347 351 340 340 1,190,000
2021/07/13 352 363 351 353 1,417,000
2021/07/12 366 373 351 352 2,215,100
2021/07/09 342 362 328 360 4,239,700
2021/07/08 342 346 333 337 1,477,000
2021/07/07 350 356 343 346 1,553,600
2021/07/06 361 370 356 357 1,570,500
2021/07/05 359 365 350 357 1,982,800
2021/07/02 335 349 334 346 1,141,300
2021/07/01 336 338 326 331 1,018,600
2021/06/30 342 344 336 336 912,400
2021/06/29 339 342 333 342 847,000
2021/06/28 342 344 336 344 1,166,100
2021/06/25 342 342 337 342 919,200
2021/06/24 342 346 337 339 887,100
2021/06/23 350 353 342 346 757,000
2021/06/22 349 356 345 355 996,100
2021/06/21 345 348 338 341 1,633,900
2021/06/18 366 366 354 356 1,459,500
2021/06/17 373 373 365 365 820,200
2021/06/16 364 374 363 372 1,374,900
2021/06/15 369 369 357 360 1,515,000
2021/06/14 377 382 366 370 1,359,000
2021/06/11 379 380 366 374 1,566,100
2021/06/10 378 385 370 383 2,261,500
2021/06/09 365 394 364 382 4,746,900
2021/06/08 339 362 337 360 3,299,300
2021/06/07 340 341 325 336 1,818,500
2021/06/04 320 338 319 335 2,603,600
2021/06/03 307 326 305 320 2,699,900
2021/06/02 297 306 297 305 1,220,600
2021/06/01 298 300 294 299 943,300
2021/05/31 300 303 298 298 711,400
2021/05/28 297 302 295 302 1,152,300
2021/05/27 300 300 291 291 703,000
2021/05/26 297 302 296 298 729,400
2021/05/25 305 307 299 299 872,400
2021/05/24 305 311 304 306 959,400
2021/05/21 301 309 300 306 785,400
2021/05/20 311 311 304 307 770,100
2021/05/19 306 313 304 309 945,300
2021/05/18 303 311 302 309 1,127,500
2021/05/17 294 303 294 302 1,211,200
2021/05/14 289 294 285 291 795,200
2021/05/13 283 290 280 282 892,800
2021/05/12 295 295 284 287 1,263,500
2021/05/11 303 308 296 296 1,188,200
2021/05/10 301 310 300 306 1,009,700
2021/05/07 301 306 299 305 1,156,000
2021/05/06 299 307 297 304 1,545,800
2021/04/30 295 304 294 300 1,240,900
2021/04/28 297 298 293 298 1,070,800
2021/04/27 292 300 288 299 1,018,500
2021/04/26 290 293 289 290 932,100
2021/04/23 285 290 281 288 688,300
2021/04/22 282 290 282 286 1,119,800
2021/04/21 289 292 274 281 2,659,100
2021/04/20 302 303 295 295 1,656,000
2021/04/19 311 316 303 304 1,183,900
2021/04/16 311 313 304 313 1,103,800
2021/04/15 302 310 302 310 1,406,800
2021/04/14 306 314 301 303 1,870,100
2021/04/13 300 311 300 306 2,134,800
2021/04/12 290 302 289 302 2,335,600
2021/04/09 309 311 292 293 4,368,700
2021/04/08 315 315 302 305 1,229,200
2021/04/07 316 319 311 315 953,800
2021/04/06 314 316 305 312 989,000
2021/04/05 304 314 302 313 1,101,500
2021/04/02 305 307 300 304 1,017,800
2021/04/01 314 316 304 306 1,335,500
2021/03/31 319 323 312 312 1,514,700
2021/03/30 316 323 311 321 1,651,600
2021/03/29 313 321 305 311 1,810,100
2021/03/26 315 322 312 313 1,625,000
2021/03/25 303 315 303 310 1,423,800
2021/03/24 308 313 295 301 2,284,100
2021/03/23 329 331 308 308 3,344,700
2021/03/22 320 328 317 328 2,116,500
2021/03/19 318 323 315 322 2,146,800
2021/03/18 324 327 317 320 1,750,400
2021/03/17 316 326 313 324 2,430,400
2021/03/16 307 315 305 313 1,997,300
2021/03/15 305 308 302 304 1,634,800
2021/03/12 298 306 293 301 2,124,200
2021/03/11 304 309 297 300 2,662,700
2021/03/10 307 316 299 309 2,641,600
2021/03/09 298 314 296 312 3,371,500
2021/03/08 289 298 287 297 3,599,100
2021/03/05 279 285 274 285 2,182,600
2021/03/04 275 282 270 282 2,182,700
2021/03/03 267 278 265 277 1,903,800
2021/03/02 275 277 261 263 2,601,300
2021/03/01 253 278 253 277 4,421,200
2021/02/26 262 262 250 252 4,303,300
2021/02/25 268 271 260 264 4,537,800
2021/02/24 275 282 272 280 5,930,200
2021/02/22 277 283 273 276 3,925,900
2021/02/19 283 284 271 275 3,432,400
2021/02/18 290 290 279 280 2,328,000
2021/02/17 275 288 275 288 2,145,700
2021/02/16 277 280 272 276 1,661,200
2021/02/15 278 278 268 274 2,471,000
2021/02/12 288 289 279 280 1,955,800
2021/02/10 284 287 278 287 1,656,800
2021/02/09 293 297 279 286 2,772,300
2021/02/08 299 307 289 291 3,363,000
2021/02/05 278 293 277 290 3,555,400
2021/02/04 265 273 265 273 2,053,900
2021/02/03 259 268 259 263 2,161,300
2021/02/02 253 260 252 258 1,213,100
2021/02/01 247 257 247 255 1,458,600
2021/01/29 250 254 244 244 2,188,000
2021/01/28 239 253 238 253 1,936,700
2021/01/27 244 245 239 242 959,600
2021/01/26 237 242 234 241 1,179,000
2021/01/25 243 243 237 238 1,158,800
2021/01/22 244 245 239 240 1,245,400
2021/01/21 246 249 244 245 1,067,000
2021/01/20 250 250 239 244 1,457,600
2021/01/19 241 250 240 250 1,613,300
2021/01/18 236 248 235 239 1,807,000
2021/01/15 237 237 230 236 1,335,300
2021/01/14 231 239 231 236 1,689,800
2021/01/13 222 232 221 232 1,928,200
2021/01/12 221 221 215 219 2,634,300
2021/01/08 214 216 211 215 1,054,600
2021/01/07 211 216 210 214 1,663,100
2021/01/06 208 211 207 210 974,000
2021/01/05 204 207 203 205 639,300
2021/01/04 209 209 203 206 1,013,300

このページの先頭へ