オンリー(3376) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/27 474.0 475.0 469.0 471.0 13,300
2020/11/26 482.0 484.0 473.0 474.0 17,100
2020/11/25 485.0 487.0 482.0 482.0 8,500
2020/11/24 486.0 489.0 484.0 484.0 4,400
2020/11/20 485.0 487.0 483.0 484.0 3,200
2020/11/19 483.0 487.0 483.0 484.0 3,700
2020/11/18 483.0 487.0 483.0 485.0 1,700
2020/11/17 485.0 486.0 482.0 483.0 3,600
2020/11/16 484.0 493.0 483.0 483.0 10,000
2020/11/13 486.0 488.0 483.0 484.0 9,800
2020/11/12 491.0 493.0 483.0 483.0 9,500
2020/11/11 491.0 498.0 489.0 492.0 11,300
2020/11/10 488.0 494.0 486.0 491.0 14,700
2020/11/09 485.0 485.0 482.0 484.0 4,800
2020/11/06 483.0 487.0 481.0 483.0 5,000
2020/11/05 485.0 485.0 481.0 482.0 4,000
2020/11/04 482.0 484.0 481.0 483.0 11,400
2020/11/02 486.0 491.0 482.0 482.0 7,300
2020/10/30 493.0 495.0 487.0 492.0 12,900
2020/10/29 497.0 497.0 488.0 490.0 5,300
2020/10/28 497.0 503.0 492.0 494.0 17,300
2020/10/27 492.0 497.0 489.0 497.0 13,500
2020/10/26 501.0 501.0 493.0 493.0 15,800
2020/10/23 500.0 502.0 500.0 501.0 3,400
2020/10/22 501.0 502.0 500.0 500.0 11,500
2020/10/21 502.0 508.0 500.0 502.0 14,300
2020/10/20 503.0 508.0 500.0 501.0 21,800
2020/10/19 511.0 515.0 510.0 510.0 7,600
2020/10/16 517.0 522.0 512.0 514.0 12,500
2020/10/15 513.0 530.0 503.0 512.0 104,200
2020/10/14 558.0 580.0 556.0 573.0 30,600
2020/10/13 550.0 558.0 550.0 558.0 6,800
2020/10/12 540.0 554.0 537.0 554.0 9,700
2020/10/09 530.0 540.0 529.0 540.0 10,300
2020/10/08 532.0 532.0 526.0 528.0 5,500
2020/10/07 527.0 532.0 527.0 532.0 5,900
2020/10/06 529.0 529.0 527.0 529.0 2,500
2020/10/05 529.0 529.0 524.0 524.0 5,600
2020/10/02 523.0 540.0 521.0 521.0 17,900
2020/10/01 526.0 526.0 526.0 526.0 -
2020/09/30 534.0 535.0 524.0 526.0 11,000
2020/09/29 530.0 531.0 522.0 531.0 8,000
2020/09/28 527.0 535.0 526.0 535.0 20,000
2020/09/25 519.0 519.0 516.0 519.0 3,200
2020/09/24 515.0 519.0 508.0 514.0 14,300
2020/09/23 516.0 519.0 511.0 512.0 18,200
2020/09/18 511.0 515.0 508.0 508.0 15,600
2020/09/17 514.0 515.0 510.0 510.0 9,600
2020/09/16 509.0 513.0 509.0 511.0 3,900
2020/09/15 513.0 515.0 509.0 515.0 8,100