KabuInsight

オンワードホールディングス

8016
プライム/繊維製品/ONWARD HOLDINGS 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
2026-03-13762.0765.0749.0749.0-9.0-1.19%586,800
2026-03-12770.0774.0757.0758.0-20.0-2.57%472,400
2026-03-11783.0788.0778.0778.00.00.00%312,400
2026-03-10781.0786.0775.0778.00.00.00%399,200
2026-03-09764.0779.0758.0778.0-16.0-2.02%629,700
2026-03-06780.0794.0773.0794.0+7.0+0.89%635,600
2026-03-05784.0792.0779.0787.0+18.0+2.34%829,800
2026-03-04768.0774.0752.0769.0-12.0-1.54%1,257,900
2026-03-03802.0807.0781.0781.0-30.0-3.70%854,000
2026-03-02795.0812.0792.0811.0-6.0-0.73%895,600
2026-02-27798.0818.0794.0817.0+21.0+2.64%1,075,700
2026-02-26812.0817.0796.0796.0-43.0-5.13%2,132,700
2026-02-25816.0842.0810.0839.0+27.0+3.33%3,392,200
2026-02-24807.0816.0801.0812.0+11.0+1.37%1,902,900
2026-02-20802.0807.0798.0801.0-8.0-0.99%1,270,300
2026-02-19797.0810.0791.0809.0+13.0+1.63%1,188,700
2026-02-18789.0797.0781.0796.0+14.0+1.79%734,100
2026-02-17788.0793.0782.0782.0-10.0-1.26%731,900
2026-02-16785.0794.0774.0792.0+14.0+1.80%1,745,500
2026-02-13777.0779.0767.0778.0+2.0+0.26%1,016,300
2026-02-12775.0779.0768.0776.0+2.0+0.26%928,300
2026-02-10764.0775.0764.0774.0+12.0+1.57%778,000
2026-02-09773.0774.0757.0762.0+1.0+0.13%1,003,500
2026-02-06763.0764.0755.0761.0+1.0+0.13%595,100
2026-02-05770.0771.0756.0760.0+19.0+2.56%793,700
2026-02-04740.0749.0737.0741.0+4.0+0.54%632,500
2026-02-03735.0740.0730.0737.0+9.0+1.24%642,800
2026-02-02740.0742.0728.0728.0-5.0-0.68%758,900
2026-01-30731.0735.0725.0733.0+4.0+0.55%604,300
2026-01-29726.0732.0716.0729.0+1.0+0.14%504,100
2026-01-28734.0734.0727.0728.0-13.0-1.75%578,500
2026-01-27738.0746.0734.0741.0-1.0-0.13%508,000
2026-01-26750.0751.0740.0742.0-16.0-2.11%673,900
2026-01-23757.0761.0752.0758.0+8.0+1.07%431,200
2026-01-22750.0757.0747.0750.0+1.0+0.13%521,400
2026-01-21754.0757.0746.0749.0-12.0-1.58%694,700
2026-01-20770.0773.0761.0761.0-13.0-1.68%617,700
2026-01-19776.0778.0763.0774.0-3.0-0.39%590,600
2026-01-16785.0786.0774.0777.0-7.0-0.89%580,400
2026-01-15771.0784.0770.0784.0+13.0+1.69%523,000
2026-01-14775.0780.0770.0771.0+3.0+0.39%707,500
2026-01-13770.0772.0755.0768.0+13.0+1.72%999,800
2026-01-09745.0766.0736.0755.0+9.0+1.21%1,534,600
2026-01-08750.0750.0741.0746.0-4.0-0.53%841,300
2026-01-07748.0751.0743.0750.0-1.0-0.13%780,400
2026-01-06737.0752.0736.0751.0+20.0+2.74%705,500
2026-01-05735.0739.0726.0731.0-4.0-0.54%901,000
2025-12-30733.0740.0731.0735.0+4.0+0.55%480,900
2025-12-29729.0740.0728.0731.0+4.0+0.55%797,900
2025-12-26721.0727.0721.0727.0+5.0+0.69%342,800
2025-12-25717.0722.0715.0722.0+9.0+1.26%217,500
2025-12-24720.0720.0712.0713.0-7.0-0.97%245,400
2025-12-23715.0720.0713.0720.0+5.0+0.70%213,100
2025-12-22726.0726.0709.0715.0-7.0-0.97%427,800
2025-12-19720.0725.0717.0722.0+3.0+0.42%400,400
2025-12-18712.0719.0708.0719.0+9.0+1.27%307,100
2025-12-17707.0711.0701.0710.0+5.0+0.71%266,100
2025-12-16713.0713.0705.0705.0-5.0-0.70%279,200
2025-12-15710.0714.0705.0710.0+3.0+0.42%335,200
2025-12-12704.0707.0701.0707.0+11.0+1.58%273,800
2025-12-11708.0708.0696.0696.0-11.0-1.56%317,600
2025-12-10698.0708.0698.0707.0+9.0+1.29%314,600
2025-12-09705.0707.0692.0698.0-7.0-0.99%337,300
2025-12-08697.0708.0697.0705.0+9.0+1.29%457,800
2025-12-05699.0703.0691.0696.0-6.0-0.85%437,400
2025-12-04692.0702.0691.0702.0+12.0+1.74%545,400
2025-12-03690.0692.0683.0690.0-2.0-0.29%432,900
2025-12-02689.0694.0684.0692.0+4.0+0.58%520,600
2025-12-01693.0699.0684.0688.0-6.0-0.86%749,000
2025-11-28700.0701.0688.0694.0-5.0-0.72%668,700
2025-11-27698.0699.0691.0699.0+6.0+0.87%1,355,600
2025-11-26686.0693.0684.0693.0+8.0+1.17%404,300
2025-11-25690.0690.0680.0685.00.00.00%376,000
2025-11-21671.0686.0669.0685.0+14.0+2.09%761,100
2025-11-20670.0675.0667.0671.0+7.0+1.05%370,800
2025-11-19656.0667.0656.0664.0+8.0+1.22%565,900
2025-11-18654.0660.0652.0656.0-4.0-0.61%666,900
2025-11-17666.0668.0658.0660.0-11.0-1.64%694,900
2025-11-14676.0680.0666.0671.0-5.0-0.74%596,700
2025-11-13679.0682.0670.0676.00.00.00%375,200
2025-11-12670.0677.0669.0676.0+6.0+0.90%423,600
2025-11-11670.0670.0664.0670.0+4.0+0.60%345,400
2025-11-10665.0670.0662.0666.0+6.0+0.91%465,400
2025-11-07655.0660.0652.0660.0+8.0+1.23%270,100
2025-11-06650.0657.0649.0652.0-1.0-0.15%412,400
2025-11-05656.0661.0647.0653.0-2.0-0.31%535,900
2025-11-04646.0659.0645.0655.0+8.0+1.24%610,300
2025-10-31642.0648.0639.0647.0+3.0+0.47%516,900
2025-10-30645.0647.0641.0644.0-2.0-0.31%598,100
2025-10-29661.0661.0645.0646.0-16.0-2.42%817,700
2025-10-28681.0681.0662.0662.0-20.0-2.93%500,500
2025-10-27678.0682.0674.0682.0+5.0+0.74%434,300
2025-10-24685.0685.0673.0677.0-8.0-1.17%586,300
2025-10-23679.0685.0674.0685.0+7.0+1.03%549,500
2025-10-22670.0679.0670.0678.0+11.0+1.65%904,400
2025-10-21663.0669.0661.0667.0+6.0+0.91%508,200
2025-10-20658.0666.0655.0661.0+8.0+1.23%458,000
2025-10-17650.0653.0647.0653.00.00.00%362,200
2025-10-16658.0659.0649.0653.0-2.0-0.31%420,600
2025-10-15646.0655.0644.0655.0+14.0+2.18%483,300
2025-10-14640.0651.0639.0641.0-9.0-1.38%809,100
2025-10-10650.0652.0644.0650.0-7.0-1.07%767,700
2025-10-09660.0664.0655.0657.0-6.0-0.90%582,900
2025-10-08662.0668.0658.0663.0+2.0+0.30%614,800
2025-10-07663.0668.0658.0661.0-3.0-0.45%846,400
2025-10-06680.0681.0656.0664.0-6.0-0.90%1,367,600
2025-10-03707.0709.0670.0670.0+10.0+1.52%2,255,200
2025-10-02662.0667.0653.0660.0-2.0-0.30%908,600
2025-10-01680.0688.0660.0662.0-37.0-5.29%1,260,800
2025-09-30710.0710.0697.0699.0-16.0-2.24%686,400
2025-09-29715.0718.0708.0715.00.00.00%568,000
2025-09-26725.0725.0713.0715.0-5.0-0.69%672,000
2025-09-25724.0728.0715.0720.0-3.0-0.41%642,000
2025-09-24704.0725.0702.0723.0+20.0+2.84%1,057,800
2025-09-22697.0706.0695.0703.0+6.0+0.86%715,100
2025-09-19698.0703.0683.0697.00.00.00%1,027,200
2025-09-18692.0700.0689.0697.0+6.0+0.87%879,300
2025-09-17698.0699.0686.0691.0-7.0-1.00%671,900
2025-09-16677.0706.0676.0698.0+19.0+2.80%1,073,100
2025-09-12685.0687.0676.0679.0——585,900

直近120営業日分を表示