KabuInsight

オーナンバ

5816
スタンダード/非鉄金属/Onamba Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,702.01,716.01,700.01,706.0-34.0-1.95%9,700
2026-03-121,755.01,766.01,731.01,740.0-15.0-0.85%14,200
2026-03-111,745.01,775.01,744.01,755.0+12.0+0.69%14,600
2026-03-101,724.01,747.01,700.01,743.0+59.0+3.50%14,500
2026-03-091,655.01,710.01,639.01,684.0-16.0-0.94%15,400
2026-03-061,695.01,721.01,695.01,700.0-24.0-1.39%3,500
2026-03-051,690.01,744.01,685.01,724.0+69.0+4.17%14,000
2026-03-041,685.01,685.01,581.01,655.0-47.0-2.76%31,900
2026-03-031,716.01,720.01,690.01,702.0-14.0-0.82%15,500
2026-03-021,720.01,720.01,692.01,716.0-17.0-0.98%7,500
2026-02-271,739.01,740.01,728.01,733.00.00.00%3,400
2026-02-261,760.01,762.01,722.01,733.0+1.0+0.06%10,100
2026-02-251,689.01,764.01,689.01,732.0+43.0+2.55%18,200
2026-02-241,665.01,689.01,631.01,689.0+16.0+0.96%9,000
2026-02-201,681.01,681.01,660.01,673.0-10.0-0.59%6,400
2026-02-191,682.01,683.01,654.01,683.0+18.0+1.08%8,800
2026-02-181,648.01,671.01,635.01,665.0+39.0+2.40%11,400
2026-02-171,698.01,698.01,625.01,626.0-44.0-2.63%31,900
2026-02-161,715.01,715.01,665.01,670.0-50.0-2.91%24,800
2026-02-131,681.01,750.01,669.01,720.0-58.0-3.26%27,800
2026-02-121,645.01,778.01,635.01,778.0+278.0+18.53%89,100
2026-02-101,500.01,556.01,500.01,500.0+5.0+0.33%46,500
2026-02-091,486.01,495.01,456.01,495.0+14.0+0.95%4,200
2026-02-061,473.01,490.01,418.01,481.0-2.0-0.13%18,300
2026-02-051,467.01,487.01,467.01,483.0+13.0+0.88%3,400
2026-02-041,463.01,485.01,461.01,470.0-7.0-0.47%6,400
2026-02-031,450.01,483.01,450.01,477.0+37.0+2.57%10,000
2026-02-021,413.01,450.01,413.01,440.0+13.0+0.91%4,700
2026-01-301,419.01,427.01,410.01,427.0+1.0+0.07%4,500
2026-01-291,440.01,451.01,426.01,426.0-24.0-1.66%4,900
2026-01-281,459.01,461.01,440.01,450.0-9.0-0.62%6,100
2026-01-271,463.01,465.01,459.01,459.0-9.0-0.61%8,400
2026-01-261,474.01,489.01,468.01,468.0-33.0-2.20%2,300
2026-01-231,512.01,532.01,441.01,501.0-11.0-0.73%14,200
2026-01-221,481.01,512.01,444.01,512.0+43.0+2.93%40,500
2026-01-211,472.01,482.01,461.01,469.0-18.0-1.21%1,700
2026-01-201,476.01,490.01,457.01,487.0+13.0+0.88%12,000
2026-01-191,469.01,485.01,461.01,474.0-8.0-0.54%4,900
2026-01-161,480.01,484.01,472.01,482.0-7.0-0.47%4,000
2026-01-151,485.01,490.01,478.01,489.00.00.00%4,000
2026-01-141,485.01,489.01,465.01,489.0+5.0+0.34%10,500
2026-01-131,481.01,491.01,481.01,484.0+4.0+0.27%12,100
2026-01-091,426.01,488.01,426.01,480.0+39.0+2.71%22,000
2026-01-081,448.01,455.01,441.01,441.0-7.0-0.48%7,700
2026-01-071,441.01,459.01,440.01,448.0+1.0+0.07%6,700
2026-01-061,451.01,460.01,430.01,447.0+1.0+0.07%14,600
2026-01-051,449.01,460.01,421.01,446.0-4.0-0.28%26,200
2025-12-301,455.01,460.01,450.01,450.0-10.0-0.68%13,400
2025-12-291,449.01,468.01,437.01,460.0-16.0-1.08%10,000
2025-12-261,475.01,485.01,475.01,476.0+1.0+0.07%15,100
2025-12-251,475.01,480.01,475.01,475.00.00.00%2,900
2025-12-241,480.01,482.01,469.01,475.0-5.0-0.34%6,000
2025-12-231,471.01,482.01,462.01,480.0+9.0+0.61%7,800
2025-12-221,495.01,495.01,471.01,471.0-26.0-1.74%11,500
2025-12-191,472.01,500.01,472.01,497.0+14.0+0.94%13,300
2025-12-181,480.01,487.01,473.01,483.0-6.0-0.40%7,100
2025-12-171,466.01,489.01,466.01,489.0+9.0+0.61%8,100
2025-12-161,480.01,485.01,458.01,480.00.00.00%13,700
2025-12-151,471.01,487.01,471.01,480.0+2.0+0.14%9,300
2025-12-121,486.01,495.01,458.01,478.0+4.0+0.27%13,900
2025-12-111,479.01,494.01,471.01,474.0-5.0-0.34%13,800
2025-12-101,490.01,490.01,473.01,479.0+2.0+0.14%4,800
2025-12-091,489.01,490.01,465.01,477.0-7.0-0.47%30,300
2025-12-081,457.01,511.01,457.01,484.0+19.0+1.30%16,300
2025-12-051,479.01,479.01,465.01,465.0-11.0-0.75%6,600
2025-12-041,456.01,476.01,456.01,476.0+16.0+1.10%10,600
2025-12-031,463.01,476.01,457.01,460.0-6.0-0.41%7,800
2025-12-021,466.01,476.01,434.01,466.0+6.0+0.41%16,000
2025-12-011,471.01,478.01,455.01,460.0-11.0-0.75%15,100
2025-11-281,463.01,479.01,450.01,471.0+8.0+0.55%11,500
2025-11-271,470.01,485.01,462.01,463.00.00.00%6,700
2025-11-261,470.01,481.01,459.01,463.0-1.0-0.07%15,500
2025-11-251,466.01,489.01,445.01,464.00.00.00%34,300
2025-11-211,455.01,491.01,449.01,464.0+1.0+0.07%12,700
2025-11-201,435.01,489.01,433.01,463.0+36.0+2.52%23,500
2025-11-191,466.01,491.01,427.01,427.0-39.0-2.66%13,000
2025-11-181,456.01,469.01,388.01,466.0+6.0+0.41%69,400
2025-11-171,481.01,498.01,460.01,460.0-40.0-2.67%27,000
2025-11-141,474.01,530.01,474.01,500.0+9.0+0.60%25,800
2025-11-131,477.01,512.01,472.01,491.0+25.0+1.71%22,100
2025-11-121,550.01,550.01,427.01,466.0-86.0-5.54%109,100
2025-11-111,490.01,557.01,470.01,552.0+82.0+5.58%85,900
2025-11-101,385.01,520.01,380.01,470.0+55.0+3.89%136,300
2025-11-071,320.01,435.01,299.01,415.0+65.0+4.81%140,800
2025-11-061,464.01,485.01,332.01,350.0-117.0-7.98%155,600
2025-11-051,377.01,485.01,370.01,467.0+97.0+7.08%255,600
2025-11-041,338.01,375.01,332.01,370.0+31.0+2.32%84,000
2025-10-311,282.01,341.01,262.01,339.0+46.0+3.56%88,600
2025-10-301,271.01,335.01,270.01,293.00.00.00%112,300
2025-10-291,233.01,302.01,230.01,293.0+64.0+5.21%137,200
2025-10-281,198.01,255.01,178.01,229.0+27.0+2.25%79,300
2025-10-271,106.01,206.01,106.01,202.0+97.0+8.78%240,400
2025-10-241,102.01,108.01,100.01,105.0+3.0+0.27%13,400
2025-10-231,098.01,102.01,098.01,102.0+2.0+0.18%6,400
2025-10-221,101.01,105.01,099.01,100.0-1.0-0.09%9,400
2025-10-211,105.01,108.01,101.01,101.0-4.0-0.36%7,600
2025-10-201,119.01,119.01,099.01,105.0+1.0+0.09%18,900
2025-10-171,122.01,123.01,102.01,104.0-17.0-1.52%7,800
2025-10-161,118.01,123.01,116.01,121.0+5.0+0.45%20,400
2025-10-151,100.01,116.01,092.01,116.0+18.0+1.64%20,300
2025-10-141,095.01,104.01,086.01,098.0-1.0-0.09%25,800
2025-10-101,104.01,104.01,099.01,099.0-11.0-0.99%8,200
2025-10-091,103.01,110.01,102.01,110.0+8.0+0.73%7,400
2025-10-081,100.01,110.01,093.01,102.0-2.0-0.18%11,800
2025-10-071,100.01,111.01,100.01,104.0+5.0+0.45%11,300
2025-10-061,087.01,105.01,087.01,099.0+9.0+0.83%30,800
2025-10-031,090.01,100.01,090.01,090.0-6.0-0.55%9,000
2025-10-021,090.01,107.01,090.01,096.0+7.0+0.64%8,800
2025-10-011,105.01,105.01,075.01,089.0-11.0-1.00%24,400
2025-09-301,108.01,115.01,100.01,100.0-8.0-0.72%6,400
2025-09-291,096.01,110.01,096.01,108.0+12.0+1.09%12,000
2025-09-261,103.01,103.01,090.01,096.0-7.0-0.63%8,100
2025-09-251,095.01,103.01,062.01,103.0+8.0+0.73%41,000
2025-09-241,080.01,095.01,079.01,095.0+13.0+1.20%36,800
2025-09-221,078.01,082.01,072.01,082.0+14.0+1.31%25,200
2025-09-191,069.01,077.01,066.01,068.0+2.0+0.19%14,300
2025-09-181,064.01,069.01,064.01,066.0+2.0+0.19%7,500
2025-09-171,062.01,064.01,060.01,064.0+2.0+0.19%9,600
2025-09-161,064.01,069.01,061.01,062.0+3.0+0.28%10,200
2025-09-121,059.01,061.01,047.01,059.0——17,000

直近120営業日分を表示