！決算発表予定日 2024/05/14
5987東証S信用
業種 金属製品
オーネックス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,984 (24/02/01) | 882 (23/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,984 (24/02/01) | 1,647 (24/04/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,840 | 1,983 | 1,799 | 1,891 | +33 | +1.8 | 118,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,899 | 1,900 | 1,858 | 1,858 | -41 | -2.2 | 74,500 |
| 4/12 | 1,780 | 1,900 | 1,750 | 1,899 | +119 | +6.7 | 5,900 |
| 4/5 | 1,800 | 1,833 | 1,647 | 1,780 | -7 | -0.4 | 5,800 |
| 3/29 | 1,870 | 1,875 | 1,747 | 1,787 | -84 | -4.5 | 4,300 |
| 3/22 | 1,904 | 1,904 | 1,830 | 1,871 | -32 | -1.7 | 3,500 |
| 3/15 | 1,924 | 1,924 | 1,900 | 1,903 | -21 | -1.1 | 29,000 |
| 3/8 | 1,899 | 1,936 | 1,892 | 1,924 | +1 | +0.1 | 8,000 |
| 3/1 | 1,906 | 1,946 | 1,861 | 1,923 | +17 | +0.9 | 26,500 |
| 2/22 | 1,921 | 1,957 | 1,891 | 1,906 | -13 | -0.7 | 66,500 |
| 2/16 | 1,949 | 1,970 | 1,860 | 1,919 | -36 | -1.8 | 29,000 |
| 2/9 | 1,961 | 1,970 | 1,910 | 1,955 | -5 | -0.3 | 9,500 |
| 2/2 | 1,950 | 1,984 | 1,930 | 1,960 | +10 | +0.5 | 9,700 |
| 1/26 | 1,879 | 1,979 | 1,879 | 1,950 | +47 | +2.5 | 10,300 |
| 1/19 | 1,920 | 1,920 | 1,871 | 1,903 | -15 | -0.8 | 12,200 |
| 1/12 | 1,891 | 1,920 | 1,875 | 1,918 | +7 | +0.4 | 10,400 |
| 1/5 | 1,860 | 1,926 | 1,860 | 1,911 | +64 | +3.5 | 8,800 |
| 12/29 | 1,840 | 1,876 | 1,780 | 1,847 | -15 | -0.8 | 17,300 |
| 12/22 | 1,865 | 1,918 | 1,825 | 1,862 | +1 | +0.1 | 159,400 |
| 12/15 | 1,875 | 1,884 | 1,845 | 1,861 | -29 | -1.5 | 22,500 |
| 12/8 | 1,806 | 1,969 | 1,800 | 1,890 | +76 | +4.2 | 42,800 |
| 12/1 | 1,671 | 1,839 | 1,671 | 1,814 | +148 | +8.9 | 60,500 |
| 11/24 | 1,659 | 1,697 | 1,590 | 1,666 | +11 | +0.7 | 88,300 |
| 11/17 | 1,694 | 1,705 | 1,601 | 1,655 | -46 | -2.7 | 44,300 |
| 11/10 | 1,710 | 1,717 | 1,695 | 1,701 | -9 | -0.5 | 12,400 |
| 11/2 | 1,700 | 1,719 | 1,690 | 1,710 | +11 | +0.7 | 19,500 |
| 10/27 | 1,700 | 1,724 | 1,693 | 1,699 | -16 | -0.9 | 40,200 |
| 10/20 | 1,671 | 1,725 | 1,671 | 1,715 | +44 | +2.6 | 25,600 |
| 10/13 | 1,650 | 1,690 | 1,500 | 1,671 | +4 | +0.2 | 33,900 |
| 10/6 | 1,684 | 1,706 | 1,644 | 1,667 | -16 | -1.0 | 73,500 |
| 9/29 | 1,614 | 1,738 | 1,610 | 1,683 | +68 | +4.2 | 73,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて