オハラ(5218)の株価時系列情報
オハラ(5218)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,388 | 1,418 | 1,388 | 1,408 | 16,800 |
| 2024/08/29 | 1,394 | 1,417 | 1,380 | 1,395 | 33,800 |
| 2024/08/28 | 1,362 | 1,388 | 1,360 | 1,386 | 13,800 |
| 2024/08/27 | 1,357 | 1,379 | 1,348 | 1,373 | 31,100 |
| 2024/08/26 | 1,385 | 1,385 | 1,333 | 1,354 | 16,500 |
| 2024/08/23 | 1,357 | 1,394 | 1,339 | 1,394 | 33,800 |
| 2024/08/22 | 1,325 | 1,366 | 1,325 | 1,360 | 21,800 |
| 2024/08/21 | 1,304 | 1,338 | 1,304 | 1,324 | 25,100 |
| 2024/08/20 | 1,322 | 1,332 | 1,301 | 1,332 | 26,100 |
| 2024/08/19 | 1,261 | 1,336 | 1,261 | 1,295 | 53,000 |
| 2024/08/16 | 1,248 | 1,274 | 1,237 | 1,270 | 27,100 |
| 2024/08/15 | 1,222 | 1,234 | 1,210 | 1,225 | 21,300 |
| 2024/08/14 | 1,192 | 1,236 | 1,177 | 1,225 | 25,200 |
| 2024/08/13 | 1,158 | 1,192 | 1,156 | 1,192 | 23,100 |
| 2024/08/09 | 1,168 | 1,180 | 1,139 | 1,158 | 43,300 |
| 2024/08/08 | 1,175 | 1,199 | 1,136 | 1,147 | 41,600 |
| 2024/08/07 | 1,202 | 1,228 | 1,167 | 1,202 | 36,600 |
| 2024/08/06 | 1,198 | 1,246 | 1,163 | 1,228 | 63,000 |
| 2024/08/05 | 1,136 | 1,163 | 1,000 | 1,002 | 96,400 |
| 2024/08/02 | 1,301 | 1,311 | 1,247 | 1,247 | 55,300 |
| 2024/08/01 | 1,434 | 1,440 | 1,353 | 1,358 | 32,100 |
| 2024/07/31 | 1,371 | 1,448 | 1,371 | 1,448 | 42,400 |
| 2024/07/30 | 1,411 | 1,411 | 1,380 | 1,381 | 14,400 |
| 2024/07/29 | 1,389 | 1,410 | 1,370 | 1,410 | 27,200 |
| 2024/07/26 | 1,362 | 1,379 | 1,354 | 1,369 | 24,200 |
| 2024/07/25 | 1,352 | 1,369 | 1,346 | 1,347 | 24,700 |
| 2024/07/24 | 1,386 | 1,396 | 1,374 | 1,380 | 18,600 |
| 2024/07/23 | 1,410 | 1,418 | 1,365 | 1,386 | 56,800 |
| 2024/07/22 | 1,383 | 1,414 | 1,381 | 1,410 | 36,000 |
| 2024/07/19 | 1,400 | 1,401 | 1,386 | 1,390 | 17,200 |
| 2024/07/18 | 1,405 | 1,434 | 1,405 | 1,406 | 42,800 |
| 2024/07/17 | 1,410 | 1,432 | 1,406 | 1,423 | 61,900 |
| 2024/07/16 | 1,398 | 1,414 | 1,396 | 1,399 | 41,200 |
| 2024/07/12 | 1,370 | 1,412 | 1,369 | 1,390 | 70,400 |
| 2024/07/11 | 1,341 | 1,391 | 1,335 | 1,373 | 91,800 |
| 2024/07/10 | 1,293 | 1,340 | 1,293 | 1,335 | 44,300 |
| 2024/07/09 | 1,294 | 1,310 | 1,291 | 1,303 | 37,000 |
| 2024/07/08 | 1,291 | 1,297 | 1,277 | 1,286 | 56,100 |
| 2024/07/05 | 1,312 | 1,312 | 1,286 | 1,286 | 46,000 |
| 2024/07/04 | 1,337 | 1,337 | 1,311 | 1,317 | 21,900 |
| 2024/07/03 | 1,345 | 1,350 | 1,322 | 1,328 | 18,800 |
| 2024/07/02 | 1,308 | 1,356 | 1,308 | 1,350 | 63,900 |
| 2024/07/01 | 1,305 | 1,312 | 1,290 | 1,296 | 28,500 |
| 2024/06/28 | 1,352 | 1,356 | 1,295 | 1,303 | 63,700 |
| 2024/06/27 | 1,342 | 1,356 | 1,342 | 1,352 | 17,300 |
| 2024/06/26 | 1,350 | 1,352 | 1,339 | 1,349 | 28,100 |
| 2024/06/25 | 1,349 | 1,360 | 1,329 | 1,349 | 37,600 |
| 2024/06/24 | 1,343 | 1,348 | 1,323 | 1,348 | 26,000 |
| 2024/06/21 | 1,348 | 1,367 | 1,325 | 1,325 | 31,400 |
| 2024/06/20 | 1,372 | 1,390 | 1,330 | 1,335 | 57,600 |
| 2024/06/19 | 1,397 | 1,397 | 1,363 | 1,379 | 62,000 |
| 2024/06/18 | 1,335 | 1,412 | 1,330 | 1,397 | 148,700 |
| 2024/06/17 | 1,256 | 1,336 | 1,256 | 1,305 | 104,700 |
| 2024/06/14 | 1,327 | 1,350 | 1,304 | 1,316 | 67,500 |
| 2024/06/13 | 1,361 | 1,361 | 1,329 | 1,329 | 27,700 |
| 2024/06/12 | 1,350 | 1,368 | 1,350 | 1,355 | 36,200 |
| 2024/06/11 | 1,376 | 1,379 | 1,356 | 1,366 | 24,100 |
| 2024/06/10 | 1,358 | 1,380 | 1,357 | 1,376 | 42,000 |
| 2024/06/07 | 1,355 | 1,360 | 1,342 | 1,357 | 25,500 |
| 2024/06/06 | 1,378 | 1,378 | 1,351 | 1,359 | 26,100 |
| 2024/06/05 | 1,348 | 1,377 | 1,346 | 1,375 | 38,300 |
| 2024/06/04 | 1,360 | 1,366 | 1,348 | 1,361 | 21,500 |
| 2024/06/03 | 1,356 | 1,360 | 1,346 | 1,360 | 26,600 |
| 2024/05/31 | 1,328 | 1,345 | 1,326 | 1,337 | 21,300 |
| 2024/05/30 | 1,315 | 1,328 | 1,299 | 1,328 | 39,300 |
| 2024/05/29 | 1,349 | 1,360 | 1,307 | 1,313 | 33,600 |
| 2024/05/28 | 1,355 | 1,382 | 1,345 | 1,349 | 43,500 |
| 2024/05/27 | 1,364 | 1,379 | 1,348 | 1,360 | 36,400 |
| 2024/05/24 | 1,330 | 1,390 | 1,322 | 1,364 | 101,000 |
| 2024/05/23 | 1,330 | 1,344 | 1,303 | 1,344 | 44,300 |
| 2024/05/22 | 1,308 | 1,332 | 1,301 | 1,320 | 45,400 |
| 2024/05/21 | 1,291 | 1,313 | 1,291 | 1,299 | 21,100 |
| 2024/05/20 | 1,260 | 1,298 | 1,260 | 1,291 | 31,100 |
| 2024/05/17 | 1,261 | 1,265 | 1,251 | 1,260 | 29,600 |
| 2024/05/16 | 1,281 | 1,288 | 1,261 | 1,266 | 44,000 |
| 2024/05/15 | 1,290 | 1,292 | 1,272 | 1,280 | 35,700 |
| 2024/05/14 | 1,270 | 1,281 | 1,261 | 1,271 | 50,200 |
| 2024/05/13 | 1,305 | 1,305 | 1,269 | 1,272 | 57,500 |
| 2024/05/10 | 1,338 | 1,340 | 1,309 | 1,310 | 30,800 |
| 2024/05/09 | 1,326 | 1,338 | 1,319 | 1,325 | 24,600 |
| 2024/05/08 | 1,320 | 1,340 | 1,320 | 1,326 | 32,800 |
| 2024/05/07 | 1,320 | 1,326 | 1,310 | 1,324 | 30,600 |
| 2024/05/02 | 1,303 | 1,329 | 1,295 | 1,306 | 32,300 |
| 2024/05/01 | 1,315 | 1,316 | 1,287 | 1,302 | 37,000 |
| 2024/04/30 | 1,320 | 1,336 | 1,312 | 1,327 | 33,400 |
| 2024/04/26 | 1,290 | 1,310 | 1,284 | 1,304 | 29,000 |
| 2024/04/25 | 1,296 | 1,308 | 1,285 | 1,297 | 33,200 |
| 2024/04/24 | 1,303 | 1,310 | 1,291 | 1,295 | 52,300 |
| 2024/04/23 | 1,300 | 1,300 | 1,270 | 1,286 | 22,700 |
| 2024/04/22 | 1,283 | 1,299 | 1,271 | 1,282 | 50,300 |
| 2024/04/19 | 1,300 | 1,305 | 1,259 | 1,273 | 60,200 |
| 2024/04/18 | 1,275 | 1,316 | 1,265 | 1,306 | 45,600 |
| 2024/04/17 | 1,312 | 1,316 | 1,276 | 1,289 | 63,500 |
| 2024/04/16 | 1,346 | 1,365 | 1,310 | 1,312 | 73,900 |
| 2024/04/15 | 1,350 | 1,361 | 1,337 | 1,360 | 59,500 |
| 2024/04/12 | 1,367 | 1,390 | 1,345 | 1,371 | 84,800 |
| 2024/04/11 | 1,309 | 1,365 | 1,303 | 1,365 | 100,000 |
| 2024/04/10 | 1,324 | 1,345 | 1,313 | 1,315 | 43,000 |
| 2024/04/09 | 1,324 | 1,335 | 1,318 | 1,330 | 26,900 |
| 2024/04/08 | 1,331 | 1,339 | 1,311 | 1,324 | 23,700 |
| 2024/04/05 | 1,313 | 1,325 | 1,301 | 1,321 | 32,700 |
| 2024/04/04 | 1,357 | 1,367 | 1,324 | 1,329 | 35,100 |
| 2024/04/03 | 1,362 | 1,377 | 1,342 | 1,356 | 51,200 |
| 2024/04/02 | 1,360 | 1,398 | 1,344 | 1,373 | 104,000 |
| 2024/04/01 | 1,359 | 1,366 | 1,344 | 1,344 | 60,100 |
| 2024/03/29 | 1,313 | 1,347 | 1,313 | 1,346 | 57,900 |
| 2024/03/28 | 1,319 | 1,319 | 1,305 | 1,312 | 30,800 |
| 2024/03/27 | 1,318 | 1,318 | 1,305 | 1,311 | 41,800 |
| 2024/03/26 | 1,301 | 1,318 | 1,300 | 1,310 | 24,200 |
| 2024/03/25 | 1,320 | 1,335 | 1,301 | 1,303 | 43,500 |
| 2024/03/22 | 1,345 | 1,346 | 1,322 | 1,323 | 28,600 |
| 2024/03/21 | 1,335 | 1,355 | 1,332 | 1,342 | 67,700 |
| 2024/03/19 | 1,306 | 1,323 | 1,302 | 1,323 | 51,300 |
| 2024/03/18 | 1,306 | 1,339 | 1,306 | 1,322 | 98,500 |
| 2024/03/15 | 1,240 | 1,298 | 1,230 | 1,279 | 76,800 |
| 2024/03/14 | 1,265 | 1,265 | 1,232 | 1,236 | 49,300 |
| 2024/03/13 | 1,289 | 1,297 | 1,258 | 1,258 | 46,700 |
| 2024/03/12 | 1,255 | 1,298 | 1,245 | 1,283 | 81,200 |
| 2024/03/11 | 1,209 | 1,308 | 1,209 | 1,255 | 252,900 |
| 2024/03/08 | 1,277 | 1,302 | 1,267 | 1,269 | 150,900 |
| 2024/03/07 | 1,324 | 1,336 | 1,286 | 1,287 | 150,700 |
| 2024/03/06 | 1,257 | 1,309 | 1,256 | 1,309 | 123,100 |
| 2024/03/05 | 1,240 | 1,274 | 1,236 | 1,259 | 66,500 |
| 2024/03/04 | 1,260 | 1,260 | 1,238 | 1,240 | 69,000 |
| 2024/03/01 | 1,263 | 1,279 | 1,242 | 1,255 | 126,800 |
| 2024/02/29 | 1,264 | 1,264 | 1,231 | 1,255 | 100,900 |
| 2024/02/28 | 1,219 | 1,239 | 1,219 | 1,231 | 55,800 |
| 2024/02/27 | 1,219 | 1,228 | 1,200 | 1,214 | 66,700 |
| 2024/02/26 | 1,195 | 1,224 | 1,192 | 1,219 | 94,400 |
| 2024/02/22 | 1,177 | 1,189 | 1,169 | 1,181 | 69,500 |
| 2024/02/21 | 1,170 | 1,173 | 1,156 | 1,164 | 47,800 |
| 2024/02/20 | 1,176 | 1,195 | 1,175 | 1,177 | 38,200 |
| 2024/02/19 | 1,178 | 1,180 | 1,163 | 1,176 | 41,900 |
| 2024/02/16 | 1,155 | 1,180 | 1,155 | 1,178 | 96,700 |
| 2024/02/15 | 1,152 | 1,156 | 1,138 | 1,149 | 52,400 |
| 2024/02/14 | 1,150 | 1,150 | 1,135 | 1,143 | 36,600 |
| 2024/02/13 | 1,142 | 1,161 | 1,142 | 1,161 | 45,700 |
| 2024/02/09 | 1,139 | 1,154 | 1,138 | 1,140 | 46,000 |
| 2024/02/08 | 1,153 | 1,163 | 1,134 | 1,155 | 55,900 |
| 2024/02/07 | 1,157 | 1,158 | 1,150 | 1,155 | 32,100 |
| 2024/02/06 | 1,176 | 1,176 | 1,161 | 1,162 | 29,300 |
| 2024/02/05 | 1,165 | 1,177 | 1,161 | 1,176 | 52,800 |
| 2024/02/02 | 1,167 | 1,167 | 1,153 | 1,158 | 26,300 |
| 2024/02/01 | 1,191 | 1,191 | 1,167 | 1,167 | 31,200 |
| 2024/01/31 | 1,188 | 1,196 | 1,177 | 1,196 | 31,600 |
| 2024/01/30 | 1,190 | 1,197 | 1,174 | 1,189 | 64,500 |
| 2024/01/29 | 1,170 | 1,208 | 1,165 | 1,190 | 138,700 |
| 2024/01/26 | 1,157 | 1,169 | 1,146 | 1,146 | 67,300 |
| 2024/01/25 | 1,139 | 1,153 | 1,139 | 1,150 | 51,400 |
| 2024/01/24 | 1,154 | 1,159 | 1,145 | 1,148 | 63,700 |
| 2024/01/23 | 1,161 | 1,173 | 1,151 | 1,162 | 82,800 |
| 2024/01/22 | 1,167 | 1,178 | 1,158 | 1,158 | 60,600 |
| 2024/01/19 | 1,170 | 1,185 | 1,161 | 1,164 | 79,500 |
| 2024/01/18 | 1,165 | 1,173 | 1,156 | 1,165 | 50,400 |
| 2024/01/17 | 1,183 | 1,192 | 1,165 | 1,165 | 56,100 |
| 2024/01/16 | 1,201 | 1,201 | 1,176 | 1,177 | 55,800 |
| 2024/01/15 | 1,200 | 1,208 | 1,185 | 1,197 | 63,000 |
| 2024/01/12 | 1,191 | 1,195 | 1,169 | 1,184 | 78,700 |
| 2024/01/11 | 1,199 | 1,201 | 1,184 | 1,186 | 53,900 |
| 2024/01/10 | 1,180 | 1,195 | 1,174 | 1,182 | 63,700 |
| 2024/01/09 | 1,189 | 1,189 | 1,157 | 1,174 | 80,700 |
| 2024/01/05 | 1,165 | 1,186 | 1,159 | 1,171 | 131,800 |
| 2024/01/04 | 1,117 | 1,158 | 1,108 | 1,157 | 150,000 |
| 2023/12/29 | 1,083 | 1,090 | 1,078 | 1,087 | 61,800 |
| 2023/12/28 | 1,078 | 1,094 | 1,064 | 1,094 | 57,300 |
| 2023/12/27 | 1,043 | 1,078 | 1,043 | 1,072 | 94,600 |
| 2023/12/26 | 1,037 | 1,053 | 1,037 | 1,047 | 62,600 |
| 2023/12/25 | 1,053 | 1,056 | 1,037 | 1,037 | 113,300 |
| 2023/12/22 | 1,054 | 1,067 | 1,051 | 1,052 | 72,000 |
| 2023/12/21 | 1,063 | 1,071 | 1,057 | 1,058 | 57,100 |
| 2023/12/20 | 1,102 | 1,110 | 1,084 | 1,084 | 86,800 |
| 2023/12/19 | 1,059 | 1,103 | 1,046 | 1,094 | 176,400 |
| 2023/12/18 | 1,101 | 1,104 | 1,057 | 1,064 | 142,400 |
| 2023/12/15 | 1,099 | 1,128 | 1,055 | 1,109 | 354,400 |
| 2023/12/14 | 1,245 | 1,258 | 1,176 | 1,186 | 166,500 |
| 2023/12/13 | 1,249 | 1,267 | 1,242 | 1,263 | 46,300 |
| 2023/12/12 | 1,255 | 1,268 | 1,241 | 1,246 | 58,500 |
| 2023/12/11 | 1,248 | 1,266 | 1,234 | 1,242 | 52,200 |
| 2023/12/08 | 1,265 | 1,269 | 1,235 | 1,240 | 56,100 |
| 2023/12/07 | 1,310 | 1,310 | 1,273 | 1,273 | 34,600 |
| 2023/12/06 | 1,275 | 1,309 | 1,275 | 1,309 | 48,800 |
| 2023/12/05 | 1,286 | 1,296 | 1,272 | 1,275 | 41,400 |
| 2023/12/04 | 1,301 | 1,305 | 1,284 | 1,296 | 34,200 |
| 2023/12/01 | 1,312 | 1,325 | 1,302 | 1,310 | 49,000 |
| 2023/11/30 | 1,294 | 1,314 | 1,290 | 1,314 | 40,900 |
| 2023/11/29 | 1,293 | 1,301 | 1,285 | 1,293 | 29,300 |
| 2023/11/28 | 1,300 | 1,306 | 1,281 | 1,294 | 27,400 |
| 2023/11/27 | 1,309 | 1,321 | 1,290 | 1,300 | 48,800 |
| 2023/11/24 | 1,273 | 1,296 | 1,273 | 1,288 | 41,000 |
| 2023/11/22 | 1,280 | 1,283 | 1,265 | 1,268 | 38,400 |
| 2023/11/21 | 1,296 | 1,300 | 1,278 | 1,282 | 68,100 |
| 2023/11/20 | 1,297 | 1,311 | 1,287 | 1,290 | 39,300 |
| 2023/11/17 | 1,297 | 1,298 | 1,279 | 1,297 | 31,500 |
| 2023/11/16 | 1,312 | 1,319 | 1,290 | 1,297 | 25,800 |
| 2023/11/15 | 1,316 | 1,331 | 1,311 | 1,328 | 46,500 |
| 2023/11/14 | 1,290 | 1,306 | 1,290 | 1,298 | 25,200 |
| 2023/11/13 | 1,320 | 1,323 | 1,291 | 1,296 | 57,500 |
| 2023/11/10 | 1,295 | 1,304 | 1,280 | 1,303 | 21,700 |
| 2023/11/09 | 1,291 | 1,319 | 1,290 | 1,312 | 18,500 |
| 2023/11/08 | 1,312 | 1,312 | 1,283 | 1,299 | 30,400 |