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 |
|---|---|---|---|---|---|
| 2024/04/25 | 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 |
| 2023/11/07 | 1,308 | 1,323 | 1,307 | 1,309 | 22,500 |
| 2023/11/06 | 1,287 | 1,323 | 1,285 | 1,322 | 72,300 |
| 2023/11/02 | 1,267 | 1,280 | 1,258 | 1,280 | 29,300 |
| 2023/11/01 | 1,264 | 1,282 | 1,249 | 1,254 | 43,400 |
| 2023/10/31 | 1,248 | 1,254 | 1,221 | 1,254 | 35,600 |
| 2023/10/30 | 1,264 | 1,274 | 1,236 | 1,244 | 60,700 |
| 2023/10/27 | 1,269 | 1,294 | 1,269 | 1,290 | 175,200 |
| 2023/10/26 | 1,280 | 1,282 | 1,253 | 1,254 | 38,600 |
| 2023/10/25 | 1,309 | 1,315 | 1,285 | 1,286 | 30,400 |
| 2023/10/24 | 1,319 | 1,323 | 1,272 | 1,308 | 56,500 |
| 2023/10/23 | 1,387 | 1,393 | 1,314 | 1,315 | 71,900 |
| 2023/10/20 | 1,328 | 1,340 | 1,310 | 1,329 | 38,800 |
| 2023/10/19 | 1,326 | 1,342 | 1,316 | 1,328 | 55,800 |
| 2023/10/18 | 1,314 | 1,341 | 1,298 | 1,334 | 67,600 |
| 2023/10/17 | 1,327 | 1,355 | 1,314 | 1,321 | 34,800 |
| 2023/10/16 | 1,340 | 1,348 | 1,313 | 1,324 | 62,800 |
| 2023/10/13 | 1,375 | 1,386 | 1,360 | 1,362 | 60,700 |
| 2023/10/12 | 1,340 | 1,403 | 1,340 | 1,400 | 110,600 |
| 2023/10/11 | 1,368 | 1,371 | 1,345 | 1,350 | 74,800 |
| 2023/10/10 | 1,336 | 1,361 | 1,336 | 1,360 | 91,000 |
| 2023/10/06 | 1,290 | 1,336 | 1,290 | 1,324 | 78,300 |
| 2023/10/05 | 1,267 | 1,297 | 1,267 | 1,290 | 50,800 |
| 2023/10/04 | 1,260 | 1,270 | 1,242 | 1,252 | 123,100 |
| 2023/10/03 | 1,293 | 1,309 | 1,280 | 1,284 | 92,000 |
| 2023/10/02 | 1,313 | 1,335 | 1,293 | 1,293 | 61,300 |
| 2023/09/29 | 1,326 | 1,329 | 1,291 | 1,298 | 60,100 |
| 2023/09/28 | 1,316 | 1,350 | 1,310 | 1,326 | 112,500 |
| 2023/09/27 | 1,270 | 1,317 | 1,268 | 1,316 | 115,300 |
| 2023/09/26 | 1,294 | 1,297 | 1,266 | 1,270 | 112,900 |
| 2023/09/25 | 1,266 | 1,329 | 1,257 | 1,324 | 161,300 |
| 2023/09/22 | 1,220 | 1,258 | 1,218 | 1,249 | 62,600 |
| 2023/09/21 | 1,242 | 1,246 | 1,222 | 1,225 | 72,800 |
| 2023/09/20 | 1,259 | 1,270 | 1,247 | 1,247 | 55,100 |
| 2023/09/19 | 1,265 | 1,265 | 1,241 | 1,259 | 89,700 |
| 2023/09/15 | 1,304 | 1,308 | 1,268 | 1,271 | 118,400 |
| 2023/09/14 | 1,256 | 1,306 | 1,253 | 1,305 | 115,400 |
| 2023/09/13 | 1,257 | 1,267 | 1,249 | 1,256 | 109,800 |
| 2023/09/12 | 1,282 | 1,289 | 1,248 | 1,265 | 179,200 |
| 2023/09/11 | 1,296 | 1,299 | 1,276 | 1,289 | 328,500 |
| 2023/09/08 | 1,400 | 1,417 | 1,377 | 1,386 | 149,500 |
| 2023/09/07 | 1,425 | 1,431 | 1,410 | 1,410 | 99,100 |
| 2023/09/06 | 1,442 | 1,448 | 1,429 | 1,441 | 84,000 |
| 2023/09/05 | 1,435 | 1,448 | 1,422 | 1,448 | 52,400 |
| 2023/09/04 | 1,457 | 1,463 | 1,423 | 1,438 | 95,200 |
| 2023/09/01 | 1,410 | 1,442 | 1,406 | 1,442 | 109,500 |
| 2023/08/31 | 1,377 | 1,398 | 1,365 | 1,391 | 67,100 |
| 2023/08/30 | 1,360 | 1,363 | 1,353 | 1,357 | 27,200 |
| 2023/08/29 | 1,378 | 1,378 | 1,343 | 1,354 | 33,400 |
| 2023/08/28 | 1,350 | 1,358 | 1,340 | 1,348 | 24,900 |
| 2023/08/25 | 1,344 | 1,345 | 1,332 | 1,338 | 35,300 |
| 2023/08/24 | 1,350 | 1,359 | 1,340 | 1,354 | 35,900 |
| 2023/08/23 | 1,329 | 1,343 | 1,323 | 1,339 | 23,000 |
| 2023/08/22 | 1,314 | 1,331 | 1,314 | 1,330 | 23,200 |
| 2023/08/21 | 1,308 | 1,320 | 1,308 | 1,312 | 21,900 |
| 2023/08/18 | 1,298 | 1,313 | 1,295 | 1,303 | 22,600 |
| 2023/08/17 | 1,321 | 1,321 | 1,299 | 1,315 | 43,400 |
| 2023/08/16 | 1,336 | 1,340 | 1,325 | 1,326 | 31,300 |
| 2023/08/15 | 1,348 | 1,350 | 1,335 | 1,345 | 21,800 |
| 2023/08/14 | 1,360 | 1,370 | 1,339 | 1,340 | 33,300 |
| 2023/08/10 | 1,330 | 1,363 | 1,324 | 1,363 | 47,400 |
| 2023/08/09 | 1,332 | 1,340 | 1,317 | 1,336 | 26,400 |
| 2023/08/08 | 1,332 | 1,343 | 1,331 | 1,331 | 39,000 |
| 2023/08/07 | 1,325 | 1,346 | 1,310 | 1,342 | 59,500 |
| 2023/08/04 | 1,330 | 1,336 | 1,321 | 1,330 | 51,700 |
| 2023/08/03 | 1,365 | 1,377 | 1,338 | 1,339 | 60,600 |
| 2023/08/02 | 1,399 | 1,417 | 1,375 | 1,380 | 68,000 |
| 2023/08/01 | 1,403 | 1,423 | 1,402 | 1,421 | 50,300 |
| 2023/07/31 | 1,397 | 1,405 | 1,385 | 1,403 | 60,400 |
| 2023/07/28 | 1,368 | 1,386 | 1,358 | 1,377 | 64,800 |
| 2023/07/27 | 1,387 | 1,387 | 1,371 | 1,380 | 33,400 |
| 2023/07/26 | 1,392 | 1,397 | 1,382 | 1,387 | 34,700 |
| 2023/07/25 | 1,390 | 1,399 | 1,380 | 1,391 | 38,800 |
| 2023/07/24 | 1,390 | 1,395 | 1,382 | 1,390 | 34,700 |
| 2023/07/21 | 1,386 | 1,395 | 1,369 | 1,390 | 47,000 |
| 2023/07/20 | 1,415 | 1,415 | 1,386 | 1,391 | 54,600 |
| 2023/07/19 | 1,412 | 1,423 | 1,402 | 1,415 | 52,000 |
| 2023/07/18 | 1,390 | 1,398 | 1,383 | 1,396 | 32,100 |
| 2023/07/14 | 1,400 | 1,416 | 1,376 | 1,379 | 51,500 |
| 2023/07/13 | 1,388 | 1,394 | 1,377 | 1,394 | 38,800 |
| 2023/07/12 | 1,415 | 1,417 | 1,374 | 1,376 | 66,800 |
| 2023/07/11 | 1,430 | 1,430 | 1,395 | 1,399 | 73,100 |
| 2023/07/10 | 1,438 | 1,453 | 1,414 | 1,416 | 54,700 |
| 2023/07/07 | 1,420 | 1,444 | 1,406 | 1,430 | 93,500 |
| 2023/07/06 | 1,440 | 1,459 | 1,430 | 1,437 | 87,600 |
| 2023/07/05 | 1,436 | 1,475 | 1,425 | 1,470 | 85,700 |
| 2023/07/04 | 1,469 | 1,480 | 1,448 | 1,449 | 80,400 |