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
2011/12/30 780 794 780 794 3,200
2011/12/29 790 799 786 794 8,700
2011/12/28 761 788 761 783 4,800
2011/12/27 759 775 759 771 10,900
2011/12/26 753 762 753 755 7,000
2011/12/22 774 774 759 768 3,800
2011/12/21 767 777 767 775 5,800
2011/12/20 755 778 755 766 7,300
2011/12/19 769 769 753 756 8,200
2011/12/16 788 793 774 774 35,200
2011/12/15 773 773 734 752 16,500
2011/12/14 770 778 768 775 16,200
2011/12/13 777 777 760 776 9,000
2011/12/12 800 805 785 785 19,300
2011/12/09 753 784 753 779 26,900
2011/12/08 764 767 763 765 10,300
2011/12/07 755 770 755 768 8,100
2011/12/06 763 763 751 751 13,300
2011/12/05 754 765 743 765 11,900
2011/12/02 753 759 751 754 7,100
2011/12/01 765 787 741 751 12,900
2011/11/30 782 782 761 765 9,000
2011/11/29 770 785 770 784 7,500
2011/11/28 760 792 757 765 17,700
2011/11/25 770 779 755 755 10,300
2011/11/24 764 780 755 770 11,500
2011/11/22 753 779 739 779 21,100
2011/11/21 735 760 723 758 11,500
2011/11/18 720 740 711 735 18,200
2011/11/17 695 725 694 720 16,600
2011/11/16 705 719 697 705 11,000
2011/11/15 703 718 700 700 22,700
2011/11/14 699 713 686 698 15,900
2011/11/11 709 718 699 702 16,500
2011/11/10 718 718 696 709 15,600
2011/11/09 706 732 706 723 10,600
2011/11/08 745 745 702 706 11,200
2011/11/07 738 745 737 745 14,700
2011/11/04 721 746 711 743 21,600
2011/11/02 741 741 680 710 28,200
2011/11/01 773 773 746 748 19,900
2011/10/31 767 784 761 773 20,900
2011/10/28 761 768 750 762 46,100
2011/10/27 740 765 725 746 54,900
2011/10/26 774 779 750 751 77,700
2011/10/25 767 790 755 788 79,300
2011/10/24 745 759 725 759 77,800
2011/10/21 727 744 727 744 11,100
2011/10/20 739 739 711 725 43,800
2011/10/19 735 745 735 739 6,800
2011/10/18 741 742 730 734 30,300
2011/10/17 740 748 735 741 12,500
2011/10/14 743 743 735 735 13,700
2011/10/13 742 757 741 743 12,300
2011/10/12 728 761 722 737 40,200
2011/10/11 708 723 708 721 23,600
2011/10/07 690 708 687 708 21,100
2011/10/06 695 704 678 680 16,400
2011/10/05 715 715 697 697 26,200
2011/10/04 700 717 690 715 19,300
2011/10/03 705 713 705 713 10,900
2011/09/30 718 718 701 710 23,600
2011/09/29 716 718 704 718 18,700
2011/09/28 705 717 691 717 21,800
2011/09/27 685 701 672 701 15,200
2011/09/26 689 689 666 666 9,900
2011/09/22 676 693 671 693 21,200
2011/09/21 675 701 673 690 6,300
2011/09/20 685 687 676 678 21,800
2011/09/16 701 708 695 700 18,600
2011/09/15 697 707 697 702 11,000
2011/09/14 702 712 695 695 11,700
2011/09/13 702 712 690 698 11,900
2011/09/12 696 713 680 697 26,400
2011/09/09 700 717 698 714 53,500
2011/09/08 725 725 708 713 24,100
2011/09/07 721 738 715 720 16,700
2011/09/06 733 734 716 719 10,800
2011/09/05 746 746 734 742 6,700
2011/09/02 760 762 754 758 6,300
2011/09/01 770 771 762 766 7,500
2011/08/31 771 771 762 765 5,200
2011/08/30 762 770 762 767 8,000
2011/08/29 748 763 747 761 7,600
2011/08/26 743 743 742 743 6,200
2011/08/25 733 762 733 738 11,600
2011/08/24 751 754 725 725 13,700
2011/08/23 738 756 730 743 13,300
2011/08/22 732 759 726 726 23,400
2011/08/19 758 758 747 747 20,400
2011/08/18 780 789 771 773 29,400
2011/08/17 781 788 763 788 22,300
2011/08/16 777 788 777 781 10,100
2011/08/15 773 777 771 776 16,100
2011/08/12 809 810 770 777 40,000
2011/08/11 809 818 803 808 15,600
2011/08/10 822 836 809 831 18,700
2011/08/09 802 815 789 815 20,600
2011/08/08 809 833 806 830 19,800
2011/08/05 803 827 803 824 18,800
2011/08/04 811 853 811 848 29,500
2011/08/03 820 820 797 811 18,300
2011/08/02 833 835 820 822 5,900
2011/08/01 826 843 825 836 5,000
2011/07/29 837 837 826 826 7,000
2011/07/28 832 845 824 845 12,200
2011/07/27 859 859 836 846 11,100
2011/07/26 851 863 848 859 12,200
2011/07/25 847 847 837 845 13,900
2011/07/22 868 868 852 857 13,800
2011/07/21 868 868 856 861 4,800
2011/07/20 874 875 856 860 11,800
2011/07/19 874 874 858 867 13,100
2011/07/15 890 890 877 878 12,900
2011/07/14 871 910 871 895 51,900
2011/07/13 880 887 852 879 59,300
2011/07/12 908 908 880 895 14,100
2011/07/11 895 917 895 909 18,500
2011/07/08 900 905 888 900 22,100
2011/07/07 860 901 859 885 46,900
2011/07/06 843 860 840 860 14,600
2011/07/05 843 845 830 843 16,000
2011/07/04 838 850 838 843 16,500
2011/07/01 840 849 825 829 20,400
2011/06/30 820 845 803 845 31,800
2011/06/29 816 822 814 820 19,700
2011/06/28 796 812 796 806 18,300
2011/06/27 791 806 790 792 12,800
2011/06/24 780 794 780 791 12,900
2011/06/23 785 785 774 777 7,900
2011/06/22 785 790 778 789 19,400
2011/06/21 774 785 769 785 9,400
2011/06/20 771 777 771 775 8,500
2011/06/17 778 778 763 777 14,600
2011/06/16 771 779 770 774 15,900
2011/06/15 767 775 767 772 11,200
2011/06/14 769 775 758 769 11,300
2011/06/13 768 783 762 769 16,100
2011/06/10 750 794 732 771 88,700
2011/06/09 758 765 752 764 18,000
2011/06/08 763 769 752 756 17,100
2011/06/07 766 767 758 763 14,400
2011/06/06 766 772 760 760 29,100
2011/06/03 793 794 781 781 13,600
2011/06/02 792 800 790 793 12,600
2011/06/01 811 812 802 806 8,300
2011/05/31 797 817 797 812 20,900
2011/05/30 794 803 793 797 15,100
2011/05/27 792 797 790 796 19,900
2011/05/26 805 810 796 801 16,800
2011/05/25 808 808 794 800 10,900
2011/05/24 800 806 800 804 12,300
2011/05/23 809 810 801 805 12,600
2011/05/20 820 828 809 813 19,400
2011/05/19 827 827 816 817 17,700
2011/05/18 840 841 811 818 28,700
2011/05/17 801 841 801 840 54,400
2011/05/16 820 824 801 813 15,400
2011/05/13 853 853 828 830 25,100
2011/05/12 868 868 853 853 17,000
2011/05/11 875 879 865 867 10,000
2011/05/10 879 883 862 870 13,200
2011/05/09 895 895 873 875 16,200
2011/05/06 904 904 879 888 11,000
2011/05/02 881 911 881 904 20,400
2011/04/28 871 873 861 871 11,600
2011/04/27 868 875 855 858 9,700
2011/04/26 888 888 859 860 18,800
2011/04/25 882 882 865 873 9,300
2011/04/22 880 891 876 878 20,400
2011/04/21 886 890 875 880 12,200
2011/04/20 878 895 877 886 15,500
2011/04/19 890 890 871 875 20,100
2011/04/18 910 911 889 898 11,200
2011/04/15 925 926 906 919 17,500
2011/04/14 908 926 894 924 14,100
2011/04/13 890 908 889 902 8,200
2011/04/12 909 909 890 892 14,400
2011/04/11 898 930 897 917 30,400
2011/04/08 882 905 872 898 25,700
2011/04/07 900 920 887 889 21,500
2011/04/06 919 919 885 897 26,300
2011/04/05 930 930 894 913 23,500
2011/04/04 940 951 930 934 17,300
2011/04/01 944 957 937 939 27,200
2011/03/31 951 952 935 946 33,500
2011/03/30 948 957 930 955 28,500
2011/03/29 946 952 917 947 52,000
2011/03/28 944 944 900 931 55,100
2011/03/25 944 944 916 929 47,600
2011/03/24 933 938 915 935 31,000
2011/03/23 936 946 925 929 43,600
2011/03/22 914 935 882 931 59,800
2011/03/18 921 926 880 880 84,400
2011/03/17 786 861 786 861 94,600
2011/03/16 715 880 715 816 145,300
2011/03/15 831 831 730 730 60,500
2011/03/14 840 900 840 880 88,100
2011/03/11 968 990 965 979 105,300
2011/03/10 1,021 1,025 997 998 73,000
2011/03/09 1,037 1,046 1,030 1,031 15,400
2011/03/08 1,037 1,052 1,031 1,031 21,200
2011/03/07 1,045 1,046 1,034 1,041 20,100
2011/03/04 1,062 1,062 1,043 1,045 36,500
2011/03/03 1,048 1,053 1,045 1,047 21,300
2011/03/02 1,061 1,063 1,042 1,043 43,000
2011/03/01 1,065 1,075 1,065 1,073 44,200
2011/02/28 1,062 1,066 1,043 1,064 47,700
2011/02/25 1,046 1,062 1,040 1,056 36,700
2011/02/24 1,057 1,063 1,047 1,048 45,700
2011/02/23 1,081 1,105 1,070 1,070 49,700
2011/02/22 1,113 1,113 1,097 1,098 56,200
2011/02/21 1,112 1,116 1,110 1,114 55,900
2011/02/18 1,111 1,111 1,101 1,105 62,800
2011/02/17 1,100 1,105 1,097 1,104 70,100
2011/02/16 1,104 1,108 1,090 1,093 92,400
2011/02/15 1,098 1,113 1,092 1,104 80,100
2011/02/14 1,089 1,097 1,088 1,095 60,500
2011/02/10 1,068 1,081 1,064 1,079 69,100
2011/02/09 1,100 1,105 1,077 1,080 87,200
2011/02/08 1,102 1,107 1,096 1,098 57,900
2011/02/07 1,102 1,107 1,092 1,098 73,500
2011/02/04 1,083 1,091 1,080 1,086 50,800
2011/02/03 1,087 1,092 1,072 1,077 48,900
2011/02/02 1,074 1,094 1,074 1,087 73,400
2011/02/01 1,069 1,074 1,064 1,065 36,600
2011/01/31 1,060 1,065 1,049 1,060 66,000
2011/01/28 1,104 1,104 1,077 1,080 48,600
2011/01/27 1,105 1,109 1,091 1,099 63,800
2011/01/26 1,104 1,117 1,100 1,108 45,500
2011/01/25 1,083 1,121 1,083 1,103 96,700
2011/01/24 1,128 1,159 1,082 1,089 151,900
2011/01/21 1,145 1,153 1,120 1,127 54,500
2011/01/20 1,170 1,174 1,147 1,149 38,100
2011/01/19 1,173 1,180 1,171 1,179 36,400
2011/01/18 1,176 1,177 1,158 1,177 39,200
2011/01/17 1,159 1,174 1,151 1,171 48,900
2011/01/14 1,155 1,162 1,155 1,155 43,100
2011/01/13 1,158 1,160 1,136 1,151 67,500
2011/01/12 1,174 1,177 1,151 1,152 79,800
2011/01/11 1,178 1,180 1,167 1,173 84,400
2011/01/07 1,174 1,203 1,171 1,195 96,800
2011/01/06 1,183 1,192 1,177 1,190 76,900
2011/01/05 1,175 1,180 1,162 1,177 38,800
2011/01/04 1,137 1,174 1,135 1,172 56,500

このページの先頭へ