オーネックス
5987スタンダード/金属製品/ONEX Corporation
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,735.0 | 1,735.0 | 1,735.0 | 1,735.0 | 0.0 | 0.00% | 200 |
| 2026-03-12 | 1,735.0 | 1,735.0 | 1,735.0 | 1,735.0 | -3.0 | -0.17% | 400 |
| 2026-03-11 | 1,719.0 | 1,750.0 | 1,719.0 | 1,738.0 | +7.0 | +0.40% | 1,600 |
| 2026-03-10 | 1,740.0 | 1,755.0 | 1,688.0 | 1,731.0 | 0.0 | 0.00% | 1,500 |
| 2026-03-09 | 1,744.0 | 1,750.0 | 1,700.0 | 1,731.0 | -29.0 | -1.65% | 1,700 |
| 2026-03-06 | 1,760.0 | 1,760.0 | 1,760.0 | 1,760.0 | 0.0 | 0.00% | — |
| 2026-03-05 | 1,750.0 | 1,783.0 | 1,750.0 | 1,760.0 | +10.0 | +0.57% | 1,600 |
| 2026-03-04 | 1,815.0 | 1,820.0 | 1,750.0 | 1,750.0 | -73.0 | -4.00% | 1,900 |
| 2026-03-03 | 1,869.0 | 1,869.0 | 1,823.0 | 1,823.0 | -76.0 | -4.00% | 2,000 |
| 2026-03-02 | 1,854.0 | 1,899.0 | 1,854.0 | 1,899.0 | +9.0 | +0.48% | 300 |
| 2026-02-27 | 1,922.0 | 1,922.0 | 1,890.0 | 1,890.0 | +8.0 | +0.43% | 500 |
| 2026-02-26 | 1,890.0 | 1,896.0 | 1,867.0 | 1,882.0 | -38.0 | -1.98% | 900 |
| 2026-02-25 | 1,865.0 | 1,920.0 | 1,865.0 | 1,920.0 | +17.0 | +0.89% | 600 |
| 2026-02-24 | 1,919.0 | 1,919.0 | 1,855.0 | 1,903.0 | -17.0 | -0.89% | 1,400 |
| 2026-02-20 | 1,923.0 | 1,923.0 | 1,920.0 | 1,920.0 | +77.0 | +4.18% | 200 |
| 2026-02-19 | 1,843.0 | 1,843.0 | 1,843.0 | 1,843.0 | 0.0 | 0.00% | 500 |
| 2026-02-18 | 1,909.0 | 1,909.0 | 1,843.0 | 1,843.0 | -66.0 | -3.46% | 1,200 |
| 2026-02-17 | 1,723.0 | 2,130.0 | 1,700.0 | 1,909.0 | +172.0 | +9.90% | 11,100 |
| 2026-02-16 | 1,742.0 | 1,751.0 | 1,736.0 | 1,737.0 | -85.0 | -4.67% | 2,300 |
| 2026-02-13 | 1,810.0 | 1,822.0 | 1,754.0 | 1,822.0 | +99.0 | +5.75% | 5,500 |
| 2026-02-12 | 1,715.0 | 1,723.0 | 1,693.0 | 1,723.0 | +8.0 | +0.47% | 1,100 |
| 2026-02-10 | 1,715.0 | 1,715.0 | 1,715.0 | 1,715.0 | 0.0 | 0.00% | 200 |
| 2026-02-09 | 1,755.0 | 1,755.0 | 1,715.0 | 1,715.0 | +40.0 | +2.39% | 300 |
| 2026-02-06 | 1,675.0 | 1,675.0 | 1,675.0 | 1,675.0 | -18.0 | -1.06% | 100 |
| 2026-02-05 | 1,693.0 | 1,693.0 | 1,693.0 | 1,693.0 | 0.0 | 0.00% | — |
| 2026-02-04 | 1,680.0 | 1,693.0 | 1,680.0 | 1,693.0 | +20.0 | +1.20% | 300 |
| 2026-02-03 | 1,653.0 | 1,673.0 | 1,653.0 | 1,673.0 | -6.0 | -0.36% | 500 |
| 2026-02-02 | 1,671.0 | 1,680.0 | 1,650.0 | 1,679.0 | +27.0 | +1.63% | 400 |
| 2026-01-30 | 1,673.0 | 1,673.0 | 1,652.0 | 1,652.0 | 0.0 | 0.00% | 400 |
| 2026-01-29 | 1,651.0 | 1,652.0 | 1,651.0 | 1,652.0 | -32.0 | -1.90% | 200 |
| 2026-01-28 | 1,684.0 | 1,684.0 | 1,684.0 | 1,684.0 | -1.0 | -0.06% | 100 |
| 2026-01-27 | 1,660.0 | 1,685.0 | 1,660.0 | 1,685.0 | +25.0 | +1.51% | 700 |
| 2026-01-26 | 1,660.0 | 1,660.0 | 1,660.0 | 1,660.0 | 0.0 | 0.00% | — |
| 2026-01-23 | 1,660.0 | 1,660.0 | 1,660.0 | 1,660.0 | 0.0 | 0.00% | — |
| 2026-01-22 | 1,660.0 | 1,660.0 | 1,660.0 | 1,660.0 | 0.0 | 0.00% | — |
| 2026-01-21 | 1,660.0 | 1,660.0 | 1,660.0 | 1,660.0 | -25.0 | -1.48% | 400 |
| 2026-01-20 | 1,685.0 | 1,685.0 | 1,685.0 | 1,685.0 | 0.0 | 0.00% | — |
| 2026-01-19 | 1,677.0 | 1,685.0 | 1,677.0 | 1,685.0 | +8.0 | +0.48% | 800 |
| 2026-01-16 | 1,701.0 | 1,701.0 | 1,677.0 | 1,677.0 | -22.0 | -1.29% | 400 |
| 2026-01-15 | 1,681.0 | 1,699.0 | 1,681.0 | 1,699.0 | -14.0 | -0.82% | 500 |
| 2026-01-14 | 1,713.0 | 1,713.0 | 1,713.0 | 1,713.0 | 0.0 | 0.00% | — |
| 2026-01-13 | 1,712.0 | 1,713.0 | 1,681.0 | 1,713.0 | +11.0 | +0.65% | 600 |
| 2026-01-09 | 1,702.0 | 1,702.0 | 1,702.0 | 1,702.0 | 0.0 | 0.00% | — |
| 2026-01-08 | 1,703.0 | 1,703.0 | 1,701.0 | 1,702.0 | -41.0 | -2.35% | 800 |
| 2026-01-07 | 1,783.0 | 1,783.0 | 1,743.0 | 1,743.0 | 0.0 | 0.00% | 300 |
| 2026-01-06 | 1,747.0 | 1,747.0 | 1,705.0 | 1,743.0 | -44.0 | -2.46% | 3,600 |
| 2026-01-05 | 1,766.0 | 1,787.0 | 1,766.0 | 1,787.0 | +61.0 | +3.53% | 900 |
| 2025-12-30 | 1,751.0 | 1,751.0 | 1,726.0 | 1,726.0 | +55.0 | +3.29% | 600 |
| 2025-12-29 | 1,671.0 | 1,671.0 | 1,671.0 | 1,671.0 | 0.0 | 0.00% | 100 |
| 2025-12-26 | 1,670.0 | 1,671.0 | 1,670.0 | 1,671.0 | +1.0 | +0.06% | 500 |
| 2025-12-25 | 1,669.0 | 1,670.0 | 1,669.0 | 1,670.0 | +1.0 | +0.06% | 300 |
| 2025-12-24 | 1,698.0 | 1,698.0 | 1,669.0 | 1,669.0 | -31.0 | -1.82% | 300 |
| 2025-12-23 | 1,700.0 | 1,700.0 | 1,700.0 | 1,700.0 | 0.0 | 0.00% | — |
| 2025-12-22 | 1,699.0 | 1,700.0 | 1,699.0 | 1,700.0 | -13.0 | -0.76% | 400 |
| 2025-12-19 | 1,713.0 | 1,713.0 | 1,713.0 | 1,713.0 | 0.0 | 0.00% | — |
| 2025-12-18 | 1,713.0 | 1,713.0 | 1,713.0 | 1,713.0 | 0.0 | 0.00% | — |
| 2025-12-17 | 1,713.0 | 1,713.0 | 1,713.0 | 1,713.0 | 0.0 | 0.00% | — |
| 2025-12-16 | 1,713.0 | 1,713.0 | 1,713.0 | 1,713.0 | -22.0 | -1.27% | 100 |
| 2025-12-15 | 1,713.0 | 1,738.0 | 1,713.0 | 1,735.0 | -1.0 | -0.06% | 1,100 |
| 2025-12-12 | 1,748.0 | 1,748.0 | 1,736.0 | 1,736.0 | 0.0 | 0.00% | 300 |
| 2025-12-11 | 1,706.0 | 1,741.0 | 1,701.0 | 1,736.0 | +16.0 | +0.93% | 600 |
| 2025-12-10 | 1,655.0 | 1,720.0 | 1,655.0 | 1,720.0 | +67.0 | +4.05% | 1,800 |
| 2025-12-09 | 1,700.0 | 1,700.0 | 1,653.0 | 1,653.0 | -47.0 | -2.76% | 1,000 |
| 2025-12-08 | 1,813.0 | 1,813.0 | 1,700.0 | 1,700.0 | -119.0 | -6.54% | 1,600 |
| 2025-12-05 | 1,859.0 | 1,859.0 | 1,819.0 | 1,819.0 | +120.0 | +7.06% | 1,100 |
| 2025-12-04 | 1,699.0 | 1,699.0 | 1,699.0 | 1,699.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 1,699.0 | 1,699.0 | 1,699.0 | 1,699.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 1,699.0 | 1,699.0 | 1,699.0 | 1,699.0 | 0.0 | 0.00% | — |
| 2025-12-01 | 1,686.0 | 1,721.0 | 1,671.0 | 1,699.0 | +3.0 | +0.18% | 1,600 |
| 2025-11-28 | 1,723.0 | 1,752.0 | 1,696.0 | 1,696.0 | -16.0 | -0.93% | 2,700 |
| 2025-11-27 | 1,676.0 | 1,712.0 | 1,676.0 | 1,712.0 | 0.0 | 0.00% | 200 |
| 2025-11-26 | 1,712.0 | 1,712.0 | 1,712.0 | 1,712.0 | 0.0 | 0.00% | — |
| 2025-11-25 | 1,712.0 | 1,712.0 | 1,712.0 | 1,712.0 | -18.0 | -1.04% | 100 |
| 2025-11-21 | 1,770.0 | 1,770.0 | 1,730.0 | 1,730.0 | -50.0 | -2.81% | 200 |
| 2025-11-20 | 1,780.0 | 1,780.0 | 1,780.0 | 1,780.0 | 0.0 | 0.00% | — |
| 2025-11-19 | 1,780.0 | 1,780.0 | 1,780.0 | 1,780.0 | -40.0 | -2.20% | 200 |
| 2025-11-18 | 1,820.0 | 1,820.0 | 1,820.0 | 1,820.0 | -37.0 | -1.99% | 100 |
| 2025-11-17 | 1,842.0 | 1,857.0 | 1,842.0 | 1,857.0 | +55.0 | +3.05% | 500 |
| 2025-11-14 | 1,800.0 | 1,802.0 | 1,800.0 | 1,802.0 | +2.0 | +0.11% | 300 |
| 2025-11-13 | 1,800.0 | 1,800.0 | 1,800.0 | 1,800.0 | +17.0 | +0.95% | 500 |
| 2025-11-12 | 1,783.0 | 1,783.0 | 1,783.0 | 1,783.0 | 0.0 | 0.00% | — |
| 2025-11-11 | 1,783.0 | 1,783.0 | 1,783.0 | 1,783.0 | -12.0 | -0.67% | 100 |
| 2025-11-10 | 1,795.0 | 1,795.0 | 1,795.0 | 1,795.0 | 0.0 | 0.00% | — |
| 2025-11-07 | 1,801.0 | 1,801.0 | 1,764.0 | 1,795.0 | -13.0 | -0.72% | 1,800 |
| 2025-11-06 | 1,808.0 | 1,808.0 | 1,808.0 | 1,808.0 | 0.0 | 0.00% | — |
| 2025-11-05 | 1,808.0 | 1,808.0 | 1,808.0 | 1,808.0 | 0.0 | 0.00% | — |
| 2025-11-04 | 1,881.0 | 1,881.0 | 1,808.0 | 1,808.0 | -33.0 | -1.79% | 300 |
| 2025-10-31 | 1,921.0 | 1,921.0 | 1,841.0 | 1,841.0 | -40.0 | -2.13% | 400 |
| 2025-10-30 | 1,801.0 | 1,881.0 | 1,801.0 | 1,881.0 | +58.0 | +3.18% | 200 |
| 2025-10-29 | 1,820.0 | 1,830.0 | 1,820.0 | 1,823.0 | -37.0 | -1.99% | 400 |
| 2025-10-28 | 1,860.0 | 1,861.0 | 1,860.0 | 1,860.0 | -6.0 | -0.32% | 400 |
| 2025-10-27 | 1,893.0 | 1,895.0 | 1,866.0 | 1,866.0 | -45.0 | -2.35% | 1,100 |
| 2025-10-24 | 1,953.0 | 1,953.0 | 1,911.0 | 1,911.0 | -40.0 | -2.05% | 1,600 |
| 2025-10-23 | 2,048.0 | 2,089.0 | 1,939.0 | 1,951.0 | -162.0 | -7.67% | 4,600 |
| 2025-10-22 | 1,932.0 | 2,113.0 | 1,932.0 | 2,113.0 | +182.0 | +9.43% | 2,700 |
| 2025-10-21 | 2,019.0 | 2,019.0 | 1,920.0 | 1,931.0 | -88.0 | -4.36% | 1,300 |
| 2025-10-20 | 2,022.0 | 2,022.0 | 1,959.0 | 2,019.0 | -3.0 | -0.15% | 2,100 |
| 2025-10-17 | 2,299.0 | 2,299.0 | 1,959.0 | 2,022.0 | -277.0 | -12.05% | 6,300 |
| 2025-10-16 | 2,060.0 | 2,299.0 | 2,010.0 | 2,299.0 | +189.0 | +8.96% | 5,000 |
| 2025-10-15 | 2,166.0 | 2,166.0 | 2,054.0 | 2,110.0 | -256.0 | -10.82% | 6,400 |
| 2025-10-14 | 2,616.0 | 2,650.0 | 2,366.0 | 2,366.0 | -500.0 | -17.45% | 26,800 |
| 2025-10-10 | 2,866.0 | 2,866.0 | 2,780.0 | 2,866.0 | +500.0 | +21.13% | 21,700 |
| 2025-10-09 | 2,366.0 | 2,366.0 | 2,366.0 | 2,366.0 | +400.0 | +20.35% | 1,300 |
| 2025-10-08 | 1,646.0 | 1,966.0 | 1,646.0 | 1,966.0 | +400.0 | +25.54% | 7,700 |
| 2025-10-07 | 1,566.0 | 1,566.0 | 1,566.0 | 1,566.0 | -39.0 | -2.43% | 100 |
| 2025-10-06 | 1,565.0 | 1,605.0 | 1,565.0 | 1,605.0 | +5.0 | +0.31% | 600 |
| 2025-10-03 | 1,585.0 | 1,600.0 | 1,585.0 | 1,600.0 | +20.0 | +1.27% | 400 |
| 2025-10-02 | 1,580.0 | 1,580.0 | 1,580.0 | 1,580.0 | -14.0 | -0.88% | 1,200 |
| 2025-10-01 | 1,600.0 | 1,600.0 | 1,594.0 | 1,594.0 | -126.0 | -7.33% | 200 |
| 2025-09-30 | 1,720.0 | 1,720.0 | 1,720.0 | 1,720.0 | 0.0 | 0.00% | — |
| 2025-09-29 | 1,720.0 | 1,720.0 | 1,720.0 | 1,720.0 | 0.0 | 0.00% | — |
| 2025-09-26 | 1,563.0 | 1,723.0 | 1,563.0 | 1,720.0 | -3.0 | -0.17% | 1,100 |
| 2025-09-25 | 1,723.0 | 1,723.0 | 1,723.0 | 1,723.0 | -37.0 | -2.10% | 100 |
| 2025-09-24 | 1,760.0 | 1,760.0 | 1,760.0 | 1,760.0 | 0.0 | 0.00% | — |
| 2025-09-22 | 1,760.0 | 1,760.0 | 1,760.0 | 1,760.0 | 0.0 | 0.00% | — |
| 2025-09-19 | 1,720.0 | 1,760.0 | 1,720.0 | 1,760.0 | -40.0 | -2.22% | 300 |
| 2025-09-18 | 1,800.0 | 1,800.0 | 1,800.0 | 1,800.0 | +13.0 | +0.73% | 300 |
| 2025-09-17 | 1,791.0 | 1,791.0 | 1,787.0 | 1,787.0 | -10.0 | -0.56% | 700 |
| 2025-09-16 | 1,800.0 | 1,800.0 | 1,797.0 | 1,797.0 | -3.0 | -0.17% | 200 |
| 2025-09-12 | 1,800.0 | 1,800.0 | 1,800.0 | 1,800.0 | — | — | — |
直近120営業日分を表示