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 |
|---|---|---|---|---|---|
| 2024/05/14 | 605 | 609 | 599 | 609 | 499,500 |
| 2024/05/13 | 620 | 625 | 606 | 606 | 509,800 |
| 2024/05/10 | 614 | 621 | 611 | 620 | 534,000 |
| 2024/05/09 | 617 | 622 | 609 | 614 | 672,800 |
| 2024/05/08 | 621 | 628 | 613 | 613 | 576,000 |
| 2024/05/07 | 604 | 629 | 602 | 625 | 1,102,300 |
| 2024/05/02 | 592 | 602 | 588 | 598 | 645,900 |
| 2024/05/01 | 603 | 603 | 592 | 594 | 751,300 |
| 2024/04/30 | 607 | 610 | 601 | 607 | 831,900 |
| 2024/04/26 | 610 | 610 | 599 | 604 | 964,300 |
| 2024/04/25 | 633 | 635 | 611 | 611 | 784,600 |
| 2024/04/24 | 631 | 641 | 625 | 629 | 681,900 |
| 2024/04/23 | 618 | 636 | 618 | 634 | 781,600 |
| 2024/04/22 | 627 | 632 | 616 | 623 | 792,900 |
| 2024/04/19 | 614 | 619 | 602 | 613 | 952,400 |
| 2024/04/18 | 598 | 624 | 598 | 619 | 950,200 |
| 2024/04/17 | 613 | 617 | 594 | 596 | 1,336,800 |
| 2024/04/16 | 639 | 643 | 615 | 617 | 1,517,600 |
| 2024/04/15 | 655 | 655 | 642 | 644 | 831,500 |
| 2024/04/12 | 638 | 658 | 636 | 650 | 1,376,200 |
| 2024/04/11 | 650 | 650 | 641 | 644 | 1,715,300 |
| 2024/04/10 | 665 | 669 | 658 | 658 | 1,456,300 |
| 2024/04/09 | 658 | 672 | 651 | 660 | 2,502,600 |
| 2024/04/08 | 665 | 680 | 652 | 653 | 4,795,600 |
| 2024/04/05 | 611 | 660 | 606 | 660 | 7,787,800 |
| 2024/04/04 | 588 | 590 | 565 | 571 | 1,681,900 |
| 2024/04/03 | 573 | 590 | 573 | 585 | 1,594,200 |
| 2024/04/02 | 580 | 581 | 571 | 573 | 892,000 |
| 2024/04/01 | 571 | 582 | 564 | 573 | 1,243,200 |
| 2024/03/29 | 541 | 580 | 541 | 571 | 2,757,900 |
| 2024/03/28 | 539 | 545 | 532 | 535 | 611,100 |
| 2024/03/27 | 537 | 542 | 535 | 539 | 784,800 |
| 2024/03/26 | 532 | 537 | 528 | 532 | 547,800 |
| 2024/03/25 | 535 | 548 | 532 | 532 | 1,170,700 |
| 2024/03/22 | 532 | 538 | 528 | 537 | 898,400 |
| 2024/03/21 | 529 | 532 | 525 | 528 | 772,300 |
| 2024/03/19 | 532 | 539 | 526 | 530 | 1,226,200 |
| 2024/03/18 | 523 | 531 | 520 | 529 | 596,100 |
| 2024/03/15 | 526 | 528 | 523 | 526 | 508,800 |
| 2024/03/14 | 520 | 532 | 517 | 531 | 1,224,500 |
| 2024/03/13 | 520 | 524 | 511 | 515 | 690,200 |
| 2024/03/12 | 514 | 518 | 499 | 516 | 1,487,900 |
| 2024/03/11 | 519 | 538 | 515 | 522 | 2,263,800 |
| 2024/03/08 | 512 | 519 | 511 | 519 | 671,400 |
| 2024/03/07 | 518 | 522 | 514 | 519 | 814,900 |
| 2024/03/06 | 500 | 524 | 496 | 519 | 2,512,900 |
| 2024/03/05 | 491 | 498 | 489 | 497 | 740,700 |
| 2024/03/04 | 505 | 506 | 494 | 495 | 1,285,100 |
| 2024/03/01 | 513 | 513 | 499 | 504 | 1,580,200 |
| 2024/02/29 | 518 | 519 | 510 | 513 | 1,103,400 |
| 2024/02/28 | 510 | 516 | 505 | 515 | 2,712,700 |
| 2024/02/27 | 528 | 534 | 521 | 528 | 4,070,300 |
| 2024/02/26 | 529 | 532 | 522 | 524 | 3,113,200 |
| 2024/02/22 | 534 | 536 | 528 | 529 | 1,572,900 |
| 2024/02/21 | 520 | 528 | 517 | 524 | 1,403,100 |
| 2024/02/20 | 528 | 529 | 522 | 524 | 970,300 |
| 2024/02/19 | 517 | 529 | 515 | 527 | 1,010,400 |
| 2024/02/16 | 518 | 522 | 515 | 519 | 836,900 |
| 2024/02/15 | 528 | 530 | 513 | 513 | 1,826,000 |
| 2024/02/14 | 530 | 532 | 524 | 529 | 938,100 |
| 2024/02/13 | 545 | 547 | 528 | 530 | 1,516,700 |
| 2024/02/09 | 542 | 547 | 538 | 540 | 828,700 |
| 2024/02/08 | 545 | 545 | 540 | 542 | 612,100 |
| 2024/02/07 | 542 | 544 | 538 | 542 | 938,300 |
| 2024/02/06 | 544 | 550 | 542 | 546 | 955,400 |
| 2024/02/05 | 553 | 554 | 543 | 544 | 1,028,000 |
| 2024/02/02 | 543 | 549 | 540 | 547 | 786,100 |
| 2024/02/01 | 540 | 546 | 539 | 543 | 721,300 |
| 2024/01/31 | 541 | 545 | 536 | 545 | 894,800 |
| 2024/01/30 | 545 | 553 | 541 | 543 | 1,334,300 |
| 2024/01/29 | 533 | 548 | 532 | 547 | 887,800 |
| 2024/01/26 | 528 | 533 | 526 | 529 | 582,600 |
| 2024/01/25 | 529 | 530 | 523 | 525 | 729,600 |
| 2024/01/24 | 533 | 535 | 528 | 531 | 475,700 |
| 2024/01/23 | 540 | 543 | 533 | 534 | 445,100 |
| 2024/01/22 | 533 | 539 | 532 | 538 | 512,200 |
| 2024/01/19 | 539 | 539 | 530 | 530 | 565,400 |
| 2024/01/18 | 538 | 544 | 538 | 538 | 557,100 |
| 2024/01/17 | 545 | 549 | 540 | 540 | 885,000 |
| 2024/01/16 | 542 | 550 | 542 | 542 | 977,600 |
| 2024/01/15 | 545 | 550 | 543 | 546 | 998,700 |
| 2024/01/12 | 544 | 562 | 529 | 544 | 3,124,500 |
| 2024/01/11 | 520 | 520 | 508 | 508 | 1,199,900 |
| 2024/01/10 | 504 | 514 | 503 | 511 | 951,000 |
| 2024/01/09 | 496 | 506 | 496 | 502 | 1,151,500 |
| 2024/01/05 | 490 | 493 | 489 | 490 | 475,500 |
| 2024/01/04 | 480 | 491 | 473 | 489 | 784,500 |