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 |
|---|---|---|---|---|---|
| 2026/06/18 | 1,660 | 1,675 | 1,631 | 1,643 | 89,100 |
| 2026/06/17 | 1,531 | 1,657 | 1,531 | 1,645 | 125,300 |
| 2026/06/16 | 1,514 | 1,565 | 1,482 | 1,548 | 144,500 |
| 2026/06/15 | 1,524 | 1,573 | 1,478 | 1,522 | 233,300 |
| 2026/06/12 | 1,459 | 1,465 | 1,411 | 1,434 | 75,500 |
| 2026/06/11 | 1,388 | 1,435 | 1,372 | 1,434 | 115,900 |
| 2026/06/10 | 1,488 | 1,500 | 1,405 | 1,418 | 142,800 |
| 2026/06/09 | 1,550 | 1,567 | 1,491 | 1,528 | 101,300 |
| 2026/06/08 | 1,579 | 1,579 | 1,528 | 1,550 | 131,500 |
| 2026/06/05 | 1,645 | 1,697 | 1,582 | 1,682 | 163,600 |
| 2026/06/04 | 1,589 | 1,669 | 1,531 | 1,669 | 162,200 |
| 2026/06/03 | 1,548 | 1,609 | 1,536 | 1,582 | 124,400 |
| 2026/06/02 | 1,562 | 1,562 | 1,489 | 1,536 | 117,400 |
| 2026/06/01 | 1,551 | 1,587 | 1,514 | 1,566 | 161,500 |
| 2026/05/29 | 1,570 | 1,620 | 1,550 | 1,550 | 103,000 |
| 2026/05/28 | 1,560 | 1,594 | 1,532 | 1,570 | 116,000 |
| 2026/05/27 | 1,492 | 1,635 | 1,492 | 1,565 | 303,200 |
| 2026/05/26 | 1,526 | 1,526 | 1,458 | 1,490 | 92,000 |
| 2026/05/25 | 1,463 | 1,532 | 1,454 | 1,530 | 159,700 |
| 2026/05/22 | 1,397 | 1,447 | 1,397 | 1,433 | 84,400 |
| 2026/05/21 | 1,361 | 1,406 | 1,360 | 1,390 | 73,800 |
| 2026/05/20 | 1,375 | 1,378 | 1,316 | 1,336 | 55,400 |
| 2026/05/19 | 1,424 | 1,430 | 1,370 | 1,383 | 84,500 |
| 2026/05/18 | 1,383 | 1,419 | 1,370 | 1,411 | 91,300 |
| 2026/05/15 | 1,410 | 1,434 | 1,363 | 1,385 | 127,600 |
| 2026/05/14 | 1,365 | 1,428 | 1,364 | 1,402 | 124,900 |
| 2026/05/13 | 1,340 | 1,355 | 1,327 | 1,354 | 60,100 |
| 2026/05/12 | 1,345 | 1,380 | 1,332 | 1,339 | 103,700 |
| 2026/05/11 | 1,324 | 1,330 | 1,305 | 1,330 | 89,400 |
| 2026/05/08 | 1,298 | 1,305 | 1,260 | 1,305 | 81,500 |
| 2026/05/07 | 1,308 | 1,330 | 1,291 | 1,304 | 115,800 |
| 2026/05/01 | 1,230 | 1,266 | 1,213 | 1,266 | 63,500 |
| 2026/04/30 | 1,219 | 1,246 | 1,211 | 1,227 | 97,800 |
| 2026/04/28 | 1,230 | 1,230 | 1,208 | 1,219 | 43,500 |
| 2026/04/27 | 1,229 | 1,259 | 1,217 | 1,237 | 99,200 |
| 2026/04/24 | 1,281 | 1,291 | 1,190 | 1,200 | 220,500 |
| 2026/04/23 | 1,291 | 1,305 | 1,269 | 1,275 | 120,100 |
| 2026/04/22 | 1,310 | 1,315 | 1,290 | 1,300 | 59,300 |
| 2026/04/21 | 1,350 | 1,365 | 1,300 | 1,310 | 127,800 |
| 2026/04/20 | 1,247 | 1,310 | 1,247 | 1,304 | 135,700 |
| 2026/04/17 | 1,260 | 1,262 | 1,240 | 1,244 | 58,200 |
| 2026/04/16 | 1,205 | 1,268 | 1,196 | 1,251 | 127,100 |
| 2026/04/15 | 1,199 | 1,208 | 1,189 | 1,205 | 63,400 |
| 2026/04/14 | 1,191 | 1,205 | 1,178 | 1,199 | 110,100 |
| 2026/04/13 | 1,127 | 1,193 | 1,125 | 1,193 | 122,700 |
| 2026/04/10 | 1,130 | 1,135 | 1,121 | 1,127 | 26,800 |
| 2026/04/09 | 1,142 | 1,149 | 1,127 | 1,129 | 40,100 |
| 2026/04/08 | 1,159 | 1,176 | 1,138 | 1,146 | 96,800 |
| 2026/04/07 | 1,145 | 1,151 | 1,136 | 1,141 | 22,100 |
| 2026/04/06 | 1,147 | 1,150 | 1,132 | 1,145 | 25,600 |
| 2026/04/03 | 1,129 | 1,151 | 1,110 | 1,147 | 67,800 |
| 2026/03/27 | 1,123 | 1,139 | 1,111 | 1,129 | 65,800 |
| 2026/03/26 | 1,162 | 1,162 | 1,126 | 1,137 | 60,300 |
| 2026/03/25 | 1,125 | 1,164 | 1,125 | 1,155 | 105,400 |
| 2026/03/24 | 1,119 | 1,125 | 1,101 | 1,120 | 50,300 |
| 2026/03/23 | 1,110 | 1,134 | 1,086 | 1,089 | 118,500 |
| 2026/03/19 | 1,150 | 1,150 | 1,115 | 1,115 | 353,800 |
| 2026/03/18 | 1,167 | 1,183 | 1,157 | 1,177 | 73,400 |
| 2026/03/17 | 1,164 | 1,182 | 1,157 | 1,163 | 106,700 |
| 2026/03/16 | 1,141 | 1,188 | 1,134 | 1,177 | 174,000 |
| 2026/03/13 | 1,117 | 1,125 | 1,100 | 1,111 | 64,000 |
| 2026/03/12 | 1,117 | 1,148 | 1,107 | 1,133 | 154,500 |
| 2026/03/11 | 1,124 | 1,139 | 1,118 | 1,118 | 53,100 |
| 2026/03/10 | 1,100 | 1,121 | 1,095 | 1,118 | 50,000 |
| 2026/03/09 | 1,095 | 1,095 | 1,045 | 1,082 | 139,800 |
| 2026/03/06 | 1,142 | 1,163 | 1,134 | 1,155 | 50,300 |
| 2026/03/05 | 1,143 | 1,166 | 1,141 | 1,155 | 65,600 |
| 2026/03/04 | 1,127 | 1,146 | 1,090 | 1,100 | 137,500 |
| 2026/03/03 | 1,188 | 1,192 | 1,154 | 1,155 | 71,300 |
| 2026/03/02 | 1,200 | 1,200 | 1,165 | 1,188 | 72,200 |
| 2026/02/27 | 1,184 | 1,214 | 1,174 | 1,214 | 129,800 |
| 2026/02/26 | 1,190 | 1,194 | 1,175 | 1,183 | 78,200 |
| 2026/02/25 | 1,175 | 1,185 | 1,163 | 1,169 | 83,800 |
| 2026/02/24 | 1,153 | 1,177 | 1,149 | 1,174 | 128,700 |
| 2026/02/20 | 1,150 | 1,154 | 1,141 | 1,154 | 69,500 |
| 2026/02/19 | 1,160 | 1,167 | 1,140 | 1,147 | 64,600 |
| 2026/02/18 | 1,152 | 1,156 | 1,138 | 1,154 | 67,300 |
| 2026/02/17 | 1,144 | 1,152 | 1,138 | 1,147 | 66,100 |
| 2026/02/16 | 1,151 | 1,151 | 1,133 | 1,140 | 54,800 |
| 2026/02/13 | 1,152 | 1,157 | 1,124 | 1,130 | 70,100 |
| 2026/02/12 | 1,118 | 1,160 | 1,117 | 1,160 | 110,500 |
| 2026/02/10 | 1,095 | 1,118 | 1,095 | 1,118 | 74,400 |
| 2026/02/09 | 1,095 | 1,098 | 1,073 | 1,087 | 70,500 |
| 2026/02/06 | 1,076 | 1,081 | 1,063 | 1,078 | 27,100 |
| 2026/02/05 | 1,089 | 1,089 | 1,078 | 1,082 | 32,500 |
| 2026/02/04 | 1,064 | 1,090 | 1,061 | 1,089 | 69,900 |
| 2026/02/03 | 1,067 | 1,067 | 1,050 | 1,058 | 52,900 |
| 2026/02/02 | 1,070 | 1,083 | 1,054 | 1,054 | 40,000 |
| 2026/01/30 | 1,051 | 1,073 | 1,049 | 1,069 | 44,200 |
| 2026/01/29 | 1,051 | 1,055 | 1,037 | 1,051 | 54,200 |
| 2026/01/28 | 1,043 | 1,054 | 1,034 | 1,048 | 44,300 |
| 2026/01/27 | 1,041 | 1,043 | 1,032 | 1,043 | 53,400 |
| 2026/01/26 | 1,065 | 1,065 | 1,040 | 1,040 | 84,800 |
| 2026/01/23 | 1,077 | 1,079 | 1,069 | 1,074 | 27,400 |
| 2026/01/22 | 1,065 | 1,081 | 1,057 | 1,076 | 57,700 |
| 2026/01/21 | 1,050 | 1,059 | 1,041 | 1,059 | 64,200 |
| 2026/01/20 | 1,063 | 1,074 | 1,055 | 1,060 | 43,800 |
| 2026/01/19 | 1,073 | 1,073 | 1,052 | 1,055 | 70,800 |
| 2026/01/16 | 1,075 | 1,084 | 1,065 | 1,075 | 141,900 |
| 2026/01/15 | 1,065 | 1,073 | 1,058 | 1,069 | 64,000 |
| 2026/01/14 | 1,044 | 1,075 | 1,044 | 1,067 | 116,700 |
| 2026/01/13 | 1,053 | 1,055 | 1,040 | 1,043 | 49,100 |
| 2026/01/09 | 1,038 | 1,042 | 1,035 | 1,042 | 40,500 |
| 2026/01/08 | 1,060 | 1,063 | 1,033 | 1,033 | 75,400 |
| 2026/01/07 | 1,046 | 1,065 | 1,040 | 1,065 | 151,300 |
| 2026/01/06 | 1,040 | 1,047 | 1,037 | 1,042 | 45,300 |
| 2026/01/05 | 1,030 | 1,049 | 1,026 | 1,035 | 99,000 |
| 2025/12/30 | 1,042 | 1,059 | 1,031 | 1,031 | 90,400 |
| 2025/12/29 | 1,029 | 1,045 | 1,027 | 1,042 | 85,600 |
| 2025/12/26 | 1,030 | 1,030 | 1,021 | 1,028 | 94,200 |
| 2025/12/25 | 1,038 | 1,038 | 1,029 | 1,030 | 60,100 |
| 2025/12/24 | 1,050 | 1,052 | 1,030 | 1,034 | 51,500 |
| 2025/12/23 | 1,035 | 1,050 | 1,033 | 1,050 | 63,900 |
| 2025/12/22 | 1,050 | 1,050 | 1,031 | 1,031 | 50,800 |
| 2025/12/19 | 1,043 | 1,048 | 1,029 | 1,047 | 76,800 |
| 2025/12/18 | 1,025 | 1,046 | 1,025 | 1,044 | 72,900 |
| 2025/12/17 | 1,023 | 1,034 | 1,019 | 1,031 | 76,700 |
| 2025/12/16 | 1,045 | 1,049 | 1,027 | 1,027 | 155,500 |
| 2025/12/15 | 1,070 | 1,076 | 1,037 | 1,043 | 126,700 |
| 2025/12/12 | 1,100 | 1,117 | 1,075 | 1,075 | 186,600 |
| 2025/12/11 | 1,179 | 1,179 | 1,139 | 1,144 | 77,600 |
| 2025/12/10 | 1,168 | 1,193 | 1,168 | 1,179 | 84,400 |
| 2025/12/09 | 1,166 | 1,170 | 1,150 | 1,170 | 52,200 |
| 2025/12/08 | 1,154 | 1,170 | 1,154 | 1,167 | 39,600 |
| 2025/12/05 | 1,147 | 1,163 | 1,136 | 1,149 | 57,400 |
| 2025/12/04 | 1,145 | 1,153 | 1,139 | 1,142 | 28,500 |
| 2025/12/03 | 1,133 | 1,170 | 1,133 | 1,150 | 63,100 |
| 2025/12/02 | 1,130 | 1,140 | 1,127 | 1,135 | 23,800 |
| 2025/12/01 | 1,136 | 1,139 | 1,128 | 1,130 | 31,200 |
| 2025/11/28 | 1,124 | 1,141 | 1,119 | 1,134 | 28,800 |
| 2025/11/27 | 1,113 | 1,128 | 1,113 | 1,121 | 54,000 |
| 2025/11/26 | 1,125 | 1,129 | 1,107 | 1,111 | 47,300 |
| 2025/11/25 | 1,143 | 1,143 | 1,119 | 1,121 | 23,500 |
| 2025/11/21 | 1,121 | 1,138 | 1,121 | 1,138 | 33,100 |
| 2025/11/20 | 1,131 | 1,138 | 1,125 | 1,130 | 33,000 |
| 2025/11/19 | 1,130 | 1,139 | 1,112 | 1,113 | 34,800 |
| 2025/11/18 | 1,165 | 1,165 | 1,130 | 1,130 | 20,400 |
| 2025/11/17 | 1,152 | 1,164 | 1,152 | 1,163 | 22,800 |
| 2025/11/14 | 1,167 | 1,167 | 1,148 | 1,151 | 40,900 |
| 2025/11/13 | 1,177 | 1,181 | 1,166 | 1,175 | 22,100 |
| 2025/11/12 | 1,160 | 1,177 | 1,155 | 1,175 | 72,500 |
| 2025/11/11 | 1,157 | 1,165 | 1,146 | 1,153 | 34,200 |
| 2025/11/10 | 1,147 | 1,158 | 1,144 | 1,155 | 47,800 |
| 2025/11/07 | 1,115 | 1,138 | 1,115 | 1,138 | 25,800 |
| 2025/11/06 | 1,124 | 1,140 | 1,123 | 1,124 | 18,100 |
| 2025/11/05 | 1,140 | 1,140 | 1,100 | 1,124 | 63,300 |
| 2025/11/04 | 1,136 | 1,150 | 1,123 | 1,140 | 45,600 |
| 2025/10/31 | 1,147 | 1,161 | 1,137 | 1,139 | 28,100 |
| 2025/10/30 | 1,128 | 1,150 | 1,128 | 1,143 | 76,100 |
| 2025/10/29 | 1,173 | 1,173 | 1,148 | 1,148 | 154,700 |
| 2025/10/28 | 1,198 | 1,204 | 1,160 | 1,161 | 131,300 |
| 2025/10/27 | 1,172 | 1,195 | 1,171 | 1,195 | 67,600 |
| 2025/10/24 | 1,157 | 1,170 | 1,157 | 1,162 | 36,000 |
| 2025/10/23 | 1,155 | 1,161 | 1,150 | 1,158 | 30,600 |
| 2025/10/22 | 1,165 | 1,165 | 1,154 | 1,160 | 60,800 |
| 2025/10/21 | 1,171 | 1,177 | 1,160 | 1,162 | 72,600 |
| 2025/10/20 | 1,138 | 1,159 | 1,138 | 1,159 | 28,300 |
| 2025/10/17 | 1,140 | 1,140 | 1,128 | 1,131 | 46,100 |
| 2025/10/16 | 1,135 | 1,144 | 1,132 | 1,140 | 21,700 |
| 2025/10/15 | 1,136 | 1,141 | 1,128 | 1,135 | 30,700 |
| 2025/10/14 | 1,132 | 1,142 | 1,118 | 1,122 | 77,700 |
| 2025/10/10 | 1,166 | 1,168 | 1,144 | 1,146 | 76,200 |
| 2025/10/09 | 1,179 | 1,183 | 1,170 | 1,172 | 58,600 |
| 2025/10/08 | 1,174 | 1,197 | 1,174 | 1,179 | 45,300 |
| 2025/10/07 | 1,173 | 1,183 | 1,169 | 1,174 | 56,900 |
| 2025/10/06 | 1,181 | 1,183 | 1,165 | 1,171 | 63,500 |
| 2025/10/03 | 1,142 | 1,157 | 1,142 | 1,151 | 53,200 |
| 2025/10/02 | 1,158 | 1,171 | 1,145 | 1,155 | 35,900 |
| 2025/10/01 | 1,182 | 1,182 | 1,149 | 1,155 | 63,700 |
| 2025/09/30 | 1,212 | 1,213 | 1,187 | 1,188 | 79,700 |
| 2025/09/29 | 1,219 | 1,228 | 1,201 | 1,212 | 52,300 |
| 2025/09/26 | 1,201 | 1,210 | 1,201 | 1,210 | 43,900 |
| 2025/09/25 | 1,215 | 1,215 | 1,200 | 1,210 | 42,700 |
| 2025/09/24 | 1,222 | 1,222 | 1,201 | 1,209 | 43,400 |
| 2025/09/22 | 1,187 | 1,224 | 1,184 | 1,222 | 48,600 |
| 2025/09/19 | 1,194 | 1,195 | 1,169 | 1,171 | 70,400 |
| 2025/09/18 | 1,190 | 1,193 | 1,179 | 1,188 | 40,900 |
| 2025/09/17 | 1,196 | 1,203 | 1,182 | 1,186 | 62,000 |
| 2025/09/16 | 1,201 | 1,215 | 1,190 | 1,192 | 103,900 |
| 2025/09/12 | 1,212 | 1,222 | 1,203 | 1,207 | 76,700 |
| 2025/09/11 | 1,213 | 1,231 | 1,200 | 1,215 | 61,200 |
| 2025/09/10 | 1,217 | 1,221 | 1,202 | 1,216 | 62,400 |
| 2025/09/09 | 1,248 | 1,253 | 1,216 | 1,217 | 100,300 |
| 2025/09/08 | 1,275 | 1,276 | 1,247 | 1,263 | 53,200 |
| 2025/09/05 | 1,247 | 1,270 | 1,247 | 1,270 | 39,600 |
| 2025/09/04 | 1,234 | 1,260 | 1,230 | 1,245 | 36,600 |
| 2025/09/03 | 1,235 | 1,248 | 1,228 | 1,234 | 37,500 |
| 2025/09/02 | 1,235 | 1,260 | 1,235 | 1,236 | 49,200 |
| 2025/09/01 | 1,262 | 1,264 | 1,226 | 1,235 | 99,000 |
| 2025/08/29 | 1,273 | 1,278 | 1,265 | 1,266 | 41,300 |
| 2025/08/28 | 1,264 | 1,269 | 1,254 | 1,261 | 48,300 |
| 2025/08/27 | 1,260 | 1,264 | 1,237 | 1,253 | 52,200 |
| 2025/08/26 | 1,259 | 1,259 | 1,239 | 1,243 | 44,600 |
| 2025/08/25 | 1,274 | 1,281 | 1,251 | 1,255 | 90,000 |
| 2025/08/22 | 1,234 | 1,245 | 1,226 | 1,244 | 99,300 |
| 2025/08/21 | 1,201 | 1,221 | 1,195 | 1,216 | 43,900 |
| 2025/08/20 | 1,229 | 1,229 | 1,205 | 1,205 | 49,900 |
| 2025/08/19 | 1,226 | 1,233 | 1,222 | 1,227 | 37,900 |
| 2025/08/18 | 1,220 | 1,230 | 1,214 | 1,226 | 42,800 |
| 2025/08/15 | 1,203 | 1,220 | 1,195 | 1,217 | 62,900 |