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 |
|---|---|---|---|---|---|
| 2025/06/17 | 1,011 | 1,017 | 1,004 | 1,010 | 36,500 |
| 2025/06/16 | 1,020 | 1,034 | 1,006 | 1,010 | 92,300 |
| 2025/06/13 | 1,094 | 1,110 | 1,045 | 1,086 | 58,600 |
| 2025/06/12 | 1,090 | 1,094 | 1,076 | 1,094 | 30,400 |
| 2025/06/11 | 1,083 | 1,095 | 1,083 | 1,090 | 20,900 |
| 2025/06/10 | 1,076 | 1,091 | 1,076 | 1,083 | 20,300 |
| 2025/06/09 | 1,083 | 1,090 | 1,072 | 1,078 | 22,500 |
| 2025/06/06 | 1,064 | 1,084 | 1,063 | 1,077 | 28,700 |
| 2025/06/05 | 1,046 | 1,066 | 1,046 | 1,060 | 16,900 |
| 2025/06/04 | 1,038 | 1,053 | 1,038 | 1,050 | 11,400 |
| 2025/06/03 | 1,043 | 1,050 | 1,036 | 1,038 | 17,800 |
| 2025/06/02 | 1,052 | 1,058 | 1,045 | 1,047 | 12,600 |
| 2025/05/30 | 1,050 | 1,067 | 1,050 | 1,061 | 16,700 |
| 2025/05/29 | 1,053 | 1,066 | 1,053 | 1,063 | 22,000 |
| 2025/05/28 | 1,057 | 1,067 | 1,053 | 1,053 | 23,500 |
| 2025/05/27 | 1,047 | 1,057 | 1,039 | 1,057 | 16,200 |
| 2025/05/26 | 1,031 | 1,051 | 1,031 | 1,046 | 32,200 |
| 2025/05/23 | 1,021 | 1,027 | 1,020 | 1,026 | 10,400 |
| 2025/05/22 | 1,028 | 1,031 | 1,020 | 1,020 | 25,500 |
| 2025/05/21 | 1,038 | 1,042 | 1,026 | 1,033 | 23,400 |
| 2025/05/20 | 1,052 | 1,055 | 1,031 | 1,031 | 16,100 |
| 2025/05/19 | 1,050 | 1,055 | 1,040 | 1,052 | 12,200 |
| 2025/05/16 | 1,040 | 1,045 | 1,031 | 1,036 | 16,100 |
| 2025/05/15 | 1,040 | 1,044 | 1,032 | 1,036 | 20,700 |
| 2025/05/14 | 1,040 | 1,046 | 1,031 | 1,045 | 10,400 |
| 2025/05/13 | 1,066 | 1,075 | 1,046 | 1,046 | 19,100 |
| 2025/05/12 | 1,037 | 1,059 | 1,037 | 1,056 | 19,800 |
| 2025/05/09 | 1,029 | 1,041 | 1,028 | 1,038 | 25,400 |
| 2025/05/08 | 1,021 | 1,028 | 1,009 | 1,022 | 21,200 |
| 2025/05/07 | 1,028 | 1,029 | 1,012 | 1,021 | 18,300 |
| 2025/05/02 | 1,032 | 1,041 | 1,025 | 1,034 | 22,400 |
| 2025/05/01 | 1,037 | 1,055 | 1,002 | 1,021 | 86,000 |
| 2025/04/30 | 1,035 | 1,041 | 1,018 | 1,035 | 31,800 |
| 2025/04/28 | 1,060 | 1,060 | 1,019 | 1,025 | 71,000 |
| 2025/04/25 | 1,045 | 1,068 | 1,042 | 1,063 | 44,900 |
| 2025/04/24 | 1,039 | 1,052 | 1,031 | 1,040 | 21,100 |
| 2025/04/23 | 1,028 | 1,033 | 1,011 | 1,031 | 25,500 |
| 2025/04/22 | 1,006 | 1,026 | 996 | 1,009 | 25,000 |
| 2025/04/21 | 1,015 | 1,018 | 991 | 1,005 | 25,700 |
| 2025/04/18 | 986 | 1,015 | 983 | 1,015 | 32,300 |
| 2025/04/17 | 957 | 978 | 952 | 978 | 23,600 |
| 2025/04/16 | 971 | 971 | 951 | 957 | 20,300 |
| 2025/04/15 | 967 | 977 | 961 | 965 | 17,500 |
| 2025/04/14 | 972 | 975 | 960 | 966 | 28,700 |
| 2025/04/11 | 933 | 959 | 912 | 958 | 36,000 |
| 2025/04/10 | 988 | 988 | 940 | 962 | 58,200 |
| 2025/04/09 | 920 | 922 | 886 | 898 | 66,300 |
| 2025/04/08 | 920 | 952 | 920 | 928 | 64,700 |
| 2025/04/07 | 869 | 909 | 848 | 875 | 96,900 |
| 2025/04/04 | 988 | 992 | 931 | 944 | 125,100 |
| 2025/04/03 | 1,001 | 1,023 | 993 | 1,018 | 62,500 |
| 2025/04/02 | 1,054 | 1,054 | 1,042 | 1,048 | 24,200 |
| 2025/04/01 | 1,063 | 1,069 | 1,050 | 1,052 | 51,600 |
| 2025/03/31 | 1,102 | 1,108 | 1,060 | 1,060 | 84,500 |
| 2025/03/28 | 1,150 | 1,152 | 1,113 | 1,116 | 65,300 |
| 2025/03/27 | 1,140 | 1,159 | 1,137 | 1,151 | 56,500 |
| 2025/03/26 | 1,136 | 1,151 | 1,136 | 1,144 | 35,700 |
| 2025/03/25 | 1,139 | 1,148 | 1,122 | 1,136 | 53,300 |
| 2025/03/24 | 1,143 | 1,160 | 1,136 | 1,138 | 73,300 |
| 2025/03/21 | 1,099 | 1,143 | 1,099 | 1,131 | 70,800 |
| 2025/03/19 | 1,091 | 1,102 | 1,091 | 1,094 | 29,100 |
| 2025/03/18 | 1,120 | 1,120 | 1,088 | 1,100 | 97,400 |
| 2025/03/17 | 1,126 | 1,152 | 1,107 | 1,127 | 113,300 |
| 2025/03/14 | 1,094 | 1,119 | 1,090 | 1,100 | 75,300 |
| 2025/03/13 | 1,101 | 1,118 | 1,101 | 1,105 | 30,900 |
| 2025/03/12 | 1,090 | 1,109 | 1,090 | 1,102 | 33,100 |
| 2025/03/11 | 1,081 | 1,088 | 1,059 | 1,088 | 51,000 |
| 2025/03/10 | 1,088 | 1,114 | 1,088 | 1,096 | 34,600 |
| 2025/03/07 | 1,071 | 1,090 | 1,056 | 1,084 | 57,000 |
| 2025/03/06 | 1,083 | 1,095 | 1,081 | 1,083 | 27,700 |
| 2025/03/05 | 1,047 | 1,072 | 1,044 | 1,069 | 30,900 |
| 2025/03/04 | 1,053 | 1,056 | 1,033 | 1,047 | 37,700 |
| 2025/03/03 | 1,047 | 1,059 | 1,047 | 1,059 | 33,700 |
| 2025/02/28 | 1,059 | 1,059 | 1,039 | 1,044 | 46,000 |
| 2025/02/27 | 1,060 | 1,066 | 1,055 | 1,066 | 20,400 |
| 2025/02/26 | 1,062 | 1,063 | 1,051 | 1,062 | 39,800 |
| 2025/02/25 | 1,050 | 1,066 | 1,043 | 1,061 | 40,300 |
| 2025/02/21 | 1,062 | 1,062 | 1,049 | 1,051 | 43,100 |
| 2025/02/20 | 1,077 | 1,077 | 1,060 | 1,062 | 47,800 |
| 2025/02/19 | 1,078 | 1,084 | 1,073 | 1,078 | 38,400 |
| 2025/02/18 | 1,094 | 1,094 | 1,078 | 1,078 | 54,500 |
| 2025/02/17 | 1,083 | 1,094 | 1,083 | 1,091 | 42,100 |
| 2025/02/14 | 1,103 | 1,104 | 1,090 | 1,093 | 32,700 |
| 2025/02/13 | 1,095 | 1,106 | 1,093 | 1,099 | 42,800 |
| 2025/02/12 | 1,097 | 1,101 | 1,083 | 1,086 | 32,000 |
| 2025/02/10 | 1,098 | 1,108 | 1,092 | 1,097 | 34,800 |
| 2025/02/07 | 1,100 | 1,103 | 1,094 | 1,096 | 28,000 |
| 2025/02/06 | 1,083 | 1,102 | 1,082 | 1,101 | 47,600 |
| 2025/02/05 | 1,090 | 1,104 | 1,090 | 1,094 | 25,300 |
| 2025/02/04 | 1,099 | 1,101 | 1,090 | 1,090 | 38,600 |
| 2025/02/03 | 1,117 | 1,135 | 1,089 | 1,090 | 55,300 |
| 2025/01/31 | 1,122 | 1,129 | 1,117 | 1,129 | 16,900 |
| 2025/01/30 | 1,130 | 1,130 | 1,112 | 1,126 | 39,600 |
| 2025/01/29 | 1,137 | 1,137 | 1,126 | 1,129 | 35,900 |
| 2025/01/28 | 1,142 | 1,142 | 1,124 | 1,129 | 73,500 |
| 2025/01/27 | 1,143 | 1,148 | 1,132 | 1,139 | 28,900 |
| 2025/01/24 | 1,131 | 1,144 | 1,126 | 1,132 | 37,500 |
| 2025/01/23 | 1,130 | 1,130 | 1,121 | 1,127 | 21,800 |
| 2025/01/22 | 1,130 | 1,138 | 1,116 | 1,120 | 43,700 |
| 2025/01/21 | 1,111 | 1,132 | 1,111 | 1,128 | 27,100 |
| 2025/01/20 | 1,100 | 1,120 | 1,100 | 1,107 | 29,100 |
| 2025/01/17 | 1,102 | 1,112 | 1,091 | 1,100 | 29,600 |
| 2025/01/16 | 1,111 | 1,120 | 1,103 | 1,111 | 22,800 |
| 2025/01/15 | 1,114 | 1,120 | 1,106 | 1,110 | 26,000 |
| 2025/01/14 | 1,151 | 1,152 | 1,113 | 1,116 | 34,800 |
| 2025/01/10 | 1,156 | 1,165 | 1,150 | 1,151 | 44,700 |
| 2025/01/09 | 1,191 | 1,191 | 1,158 | 1,158 | 40,800 |
| 2025/01/08 | 1,200 | 1,210 | 1,195 | 1,195 | 35,300 |
| 2025/01/07 | 1,186 | 1,218 | 1,183 | 1,209 | 66,000 |
| 2025/01/06 | 1,151 | 1,189 | 1,151 | 1,184 | 58,500 |
| 2024/12/30 | 1,152 | 1,159 | 1,148 | 1,150 | 32,400 |
| 2024/12/27 | 1,159 | 1,163 | 1,148 | 1,155 | 40,800 |
| 2024/12/26 | 1,129 | 1,161 | 1,129 | 1,159 | 76,900 |
| 2024/12/25 | 1,102 | 1,127 | 1,093 | 1,125 | 61,600 |
| 2024/12/24 | 1,082 | 1,101 | 1,078 | 1,094 | 74,700 |
| 2024/12/23 | 1,085 | 1,098 | 1,083 | 1,083 | 36,800 |
| 2024/12/20 | 1,104 | 1,109 | 1,089 | 1,090 | 51,600 |
| 2024/12/19 | 1,087 | 1,107 | 1,086 | 1,107 | 46,600 |
| 2024/12/18 | 1,080 | 1,103 | 1,070 | 1,096 | 58,700 |
| 2024/12/17 | 1,095 | 1,099 | 1,074 | 1,077 | 82,600 |
| 2024/12/16 | 1,135 | 1,135 | 1,095 | 1,095 | 112,900 |
| 2024/12/13 | 1,102 | 1,155 | 1,092 | 1,135 | 265,300 |
| 2024/12/12 | 1,214 | 1,224 | 1,201 | 1,205 | 49,900 |
| 2024/12/11 | 1,205 | 1,212 | 1,191 | 1,195 | 62,100 |
| 2024/12/10 | 1,200 | 1,220 | 1,200 | 1,213 | 36,800 |
| 2024/12/09 | 1,223 | 1,230 | 1,202 | 1,202 | 25,500 |
| 2024/12/06 | 1,209 | 1,246 | 1,206 | 1,230 | 47,000 |
| 2024/12/05 | 1,190 | 1,214 | 1,190 | 1,209 | 24,100 |
| 2024/12/04 | 1,218 | 1,226 | 1,188 | 1,188 | 42,700 |
| 2024/12/03 | 1,202 | 1,227 | 1,202 | 1,220 | 17,500 |
| 2024/12/02 | 1,212 | 1,220 | 1,204 | 1,205 | 19,500 |
| 2024/11/29 | 1,213 | 1,225 | 1,211 | 1,212 | 11,300 |
| 2024/11/28 | 1,239 | 1,239 | 1,213 | 1,222 | 22,600 |
| 2024/11/27 | 1,261 | 1,261 | 1,231 | 1,239 | 17,800 |
| 2024/11/26 | 1,258 | 1,265 | 1,244 | 1,262 | 39,300 |
| 2024/11/25 | 1,261 | 1,269 | 1,257 | 1,258 | 17,000 |
| 2024/11/22 | 1,245 | 1,272 | 1,245 | 1,267 | 16,800 |
| 2024/11/21 | 1,234 | 1,255 | 1,232 | 1,245 | 14,000 |
| 2024/11/20 | 1,264 | 1,279 | 1,230 | 1,239 | 21,100 |
| 2024/11/19 | 1,253 | 1,272 | 1,251 | 1,270 | 17,500 |
| 2024/11/18 | 1,250 | 1,264 | 1,250 | 1,252 | 12,400 |
| 2024/11/15 | 1,263 | 1,286 | 1,259 | 1,270 | 10,800 |
| 2024/11/14 | 1,269 | 1,277 | 1,261 | 1,261 | 14,300 |
| 2024/11/13 | 1,272 | 1,281 | 1,260 | 1,269 | 20,500 |
| 2024/11/12 | 1,296 | 1,311 | 1,281 | 1,281 | 14,400 |
| 2024/11/11 | 1,287 | 1,296 | 1,279 | 1,296 | 9,100 |
| 2024/11/08 | 1,319 | 1,321 | 1,297 | 1,304 | 10,800 |
| 2024/11/07 | 1,285 | 1,318 | 1,285 | 1,317 | 28,300 |
| 2024/11/06 | 1,273 | 1,291 | 1,264 | 1,285 | 26,500 |
| 2024/11/05 | 1,261 | 1,280 | 1,253 | 1,273 | 16,700 |
| 2024/11/01 | 1,301 | 1,301 | 1,261 | 1,261 | 23,000 |
| 2024/10/31 | 1,286 | 1,312 | 1,285 | 1,301 | 23,200 |
| 2024/10/30 | 1,297 | 1,317 | 1,268 | 1,286 | 108,200 |
| 2024/10/29 | 1,313 | 1,313 | 1,295 | 1,296 | 96,500 |
| 2024/10/28 | 1,280 | 1,326 | 1,271 | 1,322 | 30,900 |
| 2024/10/25 | 1,287 | 1,288 | 1,264 | 1,271 | 17,300 |
| 2024/10/24 | 1,283 | 1,294 | 1,260 | 1,285 | 35,000 |
| 2024/10/23 | 1,300 | 1,310 | 1,283 | 1,283 | 21,800 |
| 2024/10/22 | 1,308 | 1,332 | 1,293 | 1,300 | 28,900 |
| 2024/10/21 | 1,324 | 1,324 | 1,306 | 1,317 | 29,400 |
| 2024/10/18 | 1,321 | 1,335 | 1,316 | 1,331 | 28,900 |
| 2024/10/17 | 1,380 | 1,382 | 1,326 | 1,326 | 26,900 |
| 2024/10/16 | 1,371 | 1,382 | 1,360 | 1,372 | 38,300 |
| 2024/10/15 | 1,421 | 1,433 | 1,372 | 1,386 | 48,800 |
| 2024/10/11 | 1,414 | 1,420 | 1,404 | 1,411 | 12,900 |
| 2024/10/10 | 1,429 | 1,429 | 1,403 | 1,417 | 18,600 |
| 2024/10/09 | 1,410 | 1,425 | 1,401 | 1,416 | 16,800 |
| 2024/10/08 | 1,421 | 1,421 | 1,394 | 1,405 | 23,800 |
| 2024/10/07 | 1,442 | 1,450 | 1,424 | 1,437 | 35,900 |
| 2024/10/04 | 1,467 | 1,473 | 1,430 | 1,435 | 22,800 |
| 2024/10/03 | 1,471 | 1,490 | 1,455 | 1,467 | 73,000 |
| 2024/10/02 | 1,432 | 1,466 | 1,415 | 1,425 | 41,200 |
| 2024/10/01 | 1,448 | 1,481 | 1,438 | 1,456 | 32,100 |
| 2024/09/30 | 1,429 | 1,480 | 1,429 | 1,437 | 73,500 |
| 2024/09/27 | 1,468 | 1,496 | 1,433 | 1,489 | 69,000 |
| 2024/09/26 | 1,445 | 1,468 | 1,435 | 1,468 | 84,100 |
| 2024/09/25 | 1,411 | 1,439 | 1,387 | 1,439 | 54,900 |
| 2024/09/24 | 1,385 | 1,443 | 1,385 | 1,413 | 76,000 |
| 2024/09/20 | 1,380 | 1,384 | 1,350 | 1,371 | 29,600 |
| 2024/09/19 | 1,393 | 1,393 | 1,337 | 1,363 | 42,800 |
| 2024/09/18 | 1,388 | 1,428 | 1,354 | 1,395 | 68,600 |
| 2024/09/17 | 1,358 | 1,388 | 1,328 | 1,375 | 98,700 |
| 2024/09/13 | 1,307 | 1,323 | 1,294 | 1,298 | 37,200 |
| 2024/09/12 | 1,282 | 1,323 | 1,282 | 1,304 | 42,400 |
| 2024/09/11 | 1,348 | 1,348 | 1,272 | 1,282 | 34,600 |
| 2024/09/10 | 1,368 | 1,373 | 1,343 | 1,354 | 18,600 |
| 2024/09/09 | 1,315 | 1,375 | 1,315 | 1,363 | 26,800 |
| 2024/09/06 | 1,362 | 1,376 | 1,351 | 1,365 | 16,600 |
| 2024/09/05 | 1,343 | 1,391 | 1,343 | 1,368 | 27,700 |
| 2024/09/04 | 1,359 | 1,362 | 1,336 | 1,362 | 25,100 |
| 2024/09/03 | 1,384 | 1,397 | 1,378 | 1,389 | 7,500 |
| 2024/09/02 | 1,409 | 1,410 | 1,375 | 1,386 | 22,800 |
| 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 |