日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 1,779 1,820 1,744 1,798 64,700
2007/12/27 1,830 1,830 1,739 1,750 174,000
2007/12/26 1,801 1,834 1,801 1,832 70,800
2007/12/25 1,789 1,814 1,770 1,811 133,000
2007/12/21 1,663 1,859 1,659 1,843 151,700
2007/12/20 1,786 1,800 1,700 1,715 106,300
2007/12/19 1,879 1,884 1,814 1,814 57,100
2007/12/18 1,775 1,898 1,774 1,882 145,900
2007/12/17 1,841 1,853 1,797 1,805 83,300
2007/12/14 1,845 1,890 1,806 1,841 165,200
2007/12/13 1,919 1,920 1,858 1,862 155,800
2007/12/12 1,903 1,950 1,885 1,930 137,700
2007/12/11 1,939 1,979 1,930 1,972 118,300
2007/12/10 1,903 1,946 1,891 1,925 111,800
2007/12/07 1,875 1,908 1,850 1,887 109,200
2007/12/06 1,818 1,874 1,818 1,840 69,100
2007/12/05 1,826 1,865 1,807 1,832 86,900
2007/12/04 1,922 1,936 1,851 1,855 107,000
2007/12/03 1,831 1,936 1,831 1,889 150,800
2007/11/30 1,900 1,926 1,841 1,850 298,500
2007/11/29 1,795 1,798 1,751 1,779 80,000
2007/11/28 1,713 1,748 1,666 1,705 100,300
2007/11/27 1,592 1,680 1,579 1,613 56,600
2007/11/26 1,651 1,654 1,595 1,612 91,700
2007/11/22 1,650 1,688 1,639 1,666 56,500
2007/11/21 1,689 1,738 1,667 1,674 55,400
2007/11/20 1,651 1,748 1,650 1,719 187,100
2007/11/19 1,680 1,726 1,663 1,681 43,300
2007/11/16 1,765 1,766 1,693 1,726 96,800
2007/11/15 1,747 1,799 1,747 1,795 93,700
2007/11/14 1,734 1,745 1,701 1,732 54,900
2007/11/13 1,680 1,720 1,648 1,657 87,400
2007/11/12 1,768 1,768 1,700 1,721 57,500
2007/11/09 1,783 1,809 1,755 1,769 60,900
2007/11/08 1,811 1,837 1,757 1,781 117,100
2007/11/07 1,934 1,935 1,803 1,811 141,200
2007/11/06 1,980 1,980 1,930 1,933 108,600
2007/11/05 2,020 2,030 1,985 1,992 85,500
2007/11/02 2,075 2,085 1,986 2,015 51,200
2007/11/01 2,065 2,110 2,065 2,100 38,400
2007/10/31 2,040 2,065 2,025 2,065 35,400
2007/10/30 2,035 2,075 1,980 2,035 60,600
2007/10/29 2,055 2,080 2,030 2,065 95,800
2007/10/26 2,075 2,080 1,995 2,055 96,700
2007/10/25 1,995 2,050 1,990 2,000 71,700
2007/10/24 2,040 2,055 2,005 2,035 114,200
2007/10/23 1,968 2,015 1,965 2,000 78,800
2007/10/22 1,969 1,985 1,925 1,949 67,300
2007/10/19 1,941 2,015 1,941 1,978 69,000
2007/10/18 1,950 1,975 1,920 1,964 196,600
2007/10/17 1,990 2,005 1,938 1,946 84,700
2007/10/16 2,030 2,080 1,986 1,993 120,900
2007/10/15 2,110 2,140 2,070 2,070 79,700
2007/10/12 2,175 2,180 2,120 2,145 119,300
2007/10/11 2,150 2,200 2,120 2,175 51,400
2007/10/10 2,195 2,235 2,140 2,150 49,300
2007/10/09 2,165 2,240 2,145 2,170 82,900
2007/10/05 2,180 2,190 2,160 2,170 43,300
2007/10/04 2,170 2,195 2,155 2,170 91,900
2007/10/03 2,130 2,230 2,110 2,205 80,300
2007/10/02 2,120 2,120 2,085 2,120 84,000
2007/10/01 2,160 2,165 2,070 2,090 143,100
2007/09/28 2,135 2,150 2,090 2,150 124,000
2007/09/27 2,050 2,135 2,050 2,135 77,100
2007/09/26 2,020 2,060 1,991 2,060 71,500
2007/09/25 2,050 2,050 1,962 2,020 94,300
2007/09/21 1,960 2,060 1,960 2,050 97,200
2007/09/20 2,035 2,040 2,005 2,040 71,300
2007/09/19 2,005 2,030 1,967 2,020 88,700
2007/09/18 1,980 2,030 1,924 2,000 144,600
2007/09/14 2,000 2,010 1,973 1,991 84,500
2007/09/13 1,990 1,999 1,960 1,979 50,100
2007/09/12 1,982 2,015 1,961 1,970 79,400
2007/09/11 1,970 2,000 1,938 1,966 62,600
2007/09/10 1,995 2,050 1,972 2,000 80,600
2007/09/07 2,000 2,035 1,996 2,025 76,400
2007/09/06 2,005 2,020 1,945 1,977 82,400
2007/09/05 2,065 2,075 1,952 1,969 108,100
2007/09/04 2,055 2,065 2,030 2,040 25,000
2007/09/03 2,000 2,050 2,000 2,030 58,500
2007/08/31 2,000 2,020 1,983 2,015 156,500
2007/08/30 2,090 2,090 1,995 2,015 74,100
2007/08/29 2,085 2,085 2,045 2,050 94,400
2007/08/28 2,100 2,140 2,085 2,090 99,600
2007/08/27 2,175 2,190 2,085 2,095 141,600
2007/08/24 2,135 2,135 2,070 2,075 62,800
2007/08/23 2,155 2,155 2,100 2,105 50,900
2007/08/22 2,010 2,135 2,010 2,095 90,600
2007/08/21 2,100 2,160 2,080 2,125 57,100
2007/08/20 2,070 2,110 2,070 2,090 54,000
2007/08/17 2,230 2,230 2,040 2,050 92,700
2007/08/16 2,265 2,275 2,180 2,230 57,300
2007/08/15 2,300 2,320 2,280 2,305 57,000
2007/08/14 2,335 2,345 2,310 2,330 80,300
2007/08/13 2,370 2,415 2,315 2,375 106,400
2007/08/10 2,380 2,440 2,350 2,365 166,700
2007/08/09 2,365 2,480 2,340 2,480 175,400
2007/08/08 2,390 2,405 2,335 2,365 112,200
2007/08/07 2,430 2,470 2,375 2,425 75,000
2007/08/06 2,420 2,430 2,355 2,415 81,100
2007/08/03 2,320 2,400 2,315 2,390 117,500
2007/08/02 2,310 2,350 2,255 2,315 75,900
2007/08/01 2,315 2,360 2,310 2,325 97,200
2007/07/31 2,375 2,385 2,300 2,320 74,200
2007/07/30 2,280 2,375 2,280 2,370 105,500
2007/07/27 2,290 2,360 2,290 2,315 94,500
2007/07/26 2,390 2,475 2,355 2,450 129,200
2007/07/25 2,330 2,430 2,330 2,420 93,200
2007/07/24 2,315 2,370 2,290 2,370 150,100
2007/07/23 2,330 2,335 2,265 2,290 134,100
2007/07/20 2,355 2,390 2,350 2,375 79,600
2007/07/19 2,370 2,410 2,365 2,365 53,000
2007/07/18 2,430 2,450 2,385 2,390 77,300
2007/07/17 2,495 2,495 2,430 2,440 60,300
2007/07/13 2,485 2,495 2,470 2,485 42,200
2007/07/12 2,500 2,510 2,475 2,480 53,100
2007/07/11 2,515 2,515 2,490 2,490 47,700
2007/07/10 2,520 2,520 2,495 2,495 62,200
2007/07/09 2,500 2,540 2,495 2,495 70,700
2007/07/06 2,500 2,515 2,490 2,495 69,400
2007/07/05 2,505 2,515 2,490 2,500 42,900
2007/07/04 2,520 2,520 2,500 2,505 24,300
2007/07/03 2,525 2,530 2,500 2,520 87,800
2007/07/02 2,535 2,535 2,495 2,525 88,800
2007/06/29 2,490 2,510 2,475 2,510 65,500
2007/06/28 2,490 2,505 2,475 2,485 86,900
2007/06/27 2,570 2,580 2,475 2,485 220,000
2007/06/26 2,525 2,560 2,515 2,555 117,900
2007/06/25 2,580 2,595 2,510 2,525 215,000
2007/06/22 2,600 2,630 2,565 2,580 291,500
2007/06/21 2,705 2,750 2,700 2,745 59,900
2007/06/20 2,715 2,720 2,690 2,690 57,300
2007/06/19 2,680 2,700 2,665 2,670 34,300
2007/06/18 2,710 2,730 2,675 2,680 60,500
2007/06/15 2,640 2,680 2,640 2,670 71,800
2007/06/14 2,605 2,630 2,595 2,620 40,100
2007/06/13 2,585 2,615 2,575 2,585 47,900
2007/06/12 2,630 2,650 2,600 2,600 40,400
2007/06/11 2,595 2,625 2,595 2,600 20,700
2007/06/08 2,600 2,605 2,575 2,590 77,200
2007/06/07 2,565 2,585 2,565 2,585 65,100
2007/06/06 2,615 2,620 2,560 2,565 143,200
2007/06/05 2,670 2,680 2,620 2,635 64,600
2007/06/04 2,700 2,700 2,640 2,640 56,100
2007/06/01 2,700 2,710 2,645 2,685 117,400
2007/05/31 2,660 2,695 2,655 2,690 38,300
2007/05/30 2,670 2,670 2,630 2,650 57,300
2007/05/29 2,680 2,695 2,635 2,655 119,400
2007/05/28 2,770 2,770 2,695 2,695 108,200
2007/05/25 2,735 2,760 2,735 2,760 22,900
2007/05/24 2,820 2,825 2,765 2,775 27,900
2007/05/23 2,830 2,835 2,815 2,825 21,900
2007/05/22 2,730 2,805 2,725 2,795 42,800
2007/05/21 2,710 2,740 2,695 2,720 20,600
2007/05/18 2,700 2,755 2,700 2,705 16,600
2007/05/17 2,660 2,770 2,660 2,720 31,900
2007/05/16 2,660 2,685 2,625 2,655 74,100
2007/05/15 2,755 2,755 2,695 2,700 37,300
2007/05/14 2,800 2,805 2,750 2,755 24,500
2007/05/11 2,800 2,810 2,760 2,790 30,400
2007/05/10 2,865 2,880 2,840 2,860 53,000
2007/05/09 2,865 2,870 2,825 2,835 55,800
2007/05/08 2,875 2,875 2,850 2,865 28,800
2007/05/07 2,860 2,900 2,855 2,885 36,000
2007/05/02 2,800 2,850 2,790 2,850 56,800
2007/05/01 2,830 2,830 2,790 2,795 28,300
2007/04/27 2,805 2,835 2,790 2,820 71,900
2007/04/26 2,780 2,825 2,740 2,790 39,100
2007/04/25 2,755 2,775 2,725 2,755 77,000
2007/04/24 2,755 2,830 2,690 2,815 114,300
2007/04/24 1 -> 2.00 分割
2007/04/23 5,610 5,620 5,540 5,540 26,600
2007/04/20 5,680 5,690 5,600 5,630 25,500
2007/04/19 5,730 5,740 5,670 5,700 12,500
2007/04/18 5,660 5,790 5,660 5,750 21,800
2007/04/17 5,810 5,810 5,680 5,710 27,200
2007/04/16 5,870 5,870 5,710 5,810 37,700
2007/04/13 5,780 5,890 5,770 5,860 68,700
2007/04/12 5,700 5,800 5,690 5,770 62,200
2007/04/11 5,650 5,710 5,640 5,700 28,100
2007/04/10 5,580 5,680 5,580 5,650 28,300
2007/04/09 5,600 5,620 5,570 5,610 20,600
2007/04/06 5,540 5,600 5,510 5,570 25,500
2007/04/05 5,530 5,560 5,500 5,510 16,900
2007/04/04 5,420 5,560 5,340 5,560 61,900
2007/04/03 5,310 5,370 5,310 5,360 27,800
2007/04/02 5,330 5,400 5,290 5,290 42,600
2007/03/30 5,330 5,430 5,330 5,400 33,800
2007/03/29 5,300 5,380 5,300 5,380 19,000
2007/03/28 5,500 5,500 5,380 5,400 19,300
2007/03/27 5,460 5,480 5,400 5,410 19,100
2007/03/26 5,480 5,500 5,400 5,460 27,200
2007/03/23 5,500 5,500 5,430 5,480 42,200
2007/03/22 5,470 5,490 5,420 5,490 38,200
2007/03/20 5,400 5,440 5,380 5,430 22,600
2007/03/19 5,450 5,450 5,250 5,300 56,800
2007/03/16 5,360 5,530 5,360 5,460 100,300
2007/03/15 5,160 5,220 5,160 5,210 13,200
2007/03/14 5,210 5,220 5,150 5,150 26,600
2007/03/13 5,210 5,270 5,210 5,230 19,500
2007/03/12 5,310 5,330 5,260 5,300 21,700
2007/03/09 5,230 5,270 5,220 5,260 49,600
2007/03/08 5,150 5,260 5,150 5,250 24,500
2007/03/07 5,250 5,280 5,180 5,210 48,400
2007/03/06 5,220 5,270 5,190 5,250 53,000
2007/03/05 5,370 5,390 5,220 5,220 74,000
2007/03/02 5,490 5,490 5,360 5,400 36,200
2007/03/01 5,360 5,430 5,340 5,400 51,500
2007/02/28 5,120 5,410 5,120 5,340 72,400
2007/02/27 5,580 5,600 5,500 5,520 54,300
2007/02/26 5,500 5,590 5,480 5,590 95,900
2007/02/23 5,410 5,440 5,370 5,420 37,000
2007/02/22 5,320 5,380 5,310 5,380 63,700
2007/02/21 5,320 5,360 5,290 5,320 21,300
2007/02/20 5,390 5,390 5,280 5,280 38,200
2007/02/19 5,450 5,450 5,370 5,390 22,100
2007/02/16 5,400 5,410 5,370 5,390 23,800
2007/02/15 5,390 5,410 5,360 5,390 36,300
2007/02/14 5,310 5,380 5,300 5,360 39,100
2007/02/13 5,380 5,380 5,290 5,340 32,700
2007/02/09 5,250 5,330 5,230 5,310 58,200
2007/02/08 5,390 5,400 5,300 5,310 30,700
2007/02/07 5,420 5,420 5,360 5,380 35,700
2007/02/06 5,380 5,450 5,310 5,330 47,600
2007/02/05 5,470 5,480 5,380 5,410 33,700
2007/02/02 5,480 5,490 5,410 5,470 25,800
2007/02/01 5,470 5,530 5,430 5,520 59,900
2007/01/31 5,500 5,500 5,320 5,370 63,900
2007/01/30 5,550 5,550 5,450 5,510 56,600
2007/01/29 5,490 5,520 5,420 5,510 76,300
2007/01/26 5,280 5,340 5,220 5,330 91,100
2007/01/25 5,370 5,410 5,290 5,290 54,000
2007/01/24 5,450 5,470 5,270 5,340 135,700
2007/01/23 5,490 5,490 5,410 5,440 59,800
2007/01/22 5,500 5,540 5,450 5,480 72,400
2007/01/19 5,510 5,540 5,460 5,470 76,000
2007/01/18 5,600 5,640 5,520 5,550 54,100
2007/01/17 5,680 5,680 5,570 5,580 40,500
2007/01/16 5,770 5,780 5,580 5,640 50,400
2007/01/15 5,780 5,800 5,710 5,720 29,300
2007/01/12 5,780 5,780 5,700 5,730 47,000
2007/01/11 5,630 5,670 5,600 5,620 41,900
2007/01/10 5,780 5,780 5,540 5,570 85,800
2007/01/09 5,530 5,610 5,530 5,580 26,400
2007/01/05 5,600 5,670 5,480 5,560 49,600
2007/01/04 5,600 5,640 5,560 5,610 15,600

このページの先頭へ