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 |
---|---|---|---|---|---|
2017/12/29 | 3,400 | 3,455 | 3,325 | 3,425 | 550,700 |
2017/12/28 | 3,385 | 3,445 | 3,350 | 3,360 | 474,900 |
2017/12/27 | 3,485 | 3,520 | 3,345 | 3,395 | 975,700 |
2017/12/26 | 3,375 | 3,580 | 3,370 | 3,535 | 1,282,700 |
2017/12/25 | 3,520 | 3,650 | 3,365 | 3,405 | 1,645,600 |
2017/12/22 | 3,315 | 3,495 | 3,275 | 3,460 | 1,859,700 |
2017/12/21 | 3,150 | 3,420 | 3,130 | 3,360 | 3,509,300 |
2017/12/20 | 2,850 | 3,095 | 2,845 | 3,070 | 1,327,700 |
2017/12/19 | 2,813 | 2,974 | 2,813 | 2,868 | 1,259,700 |
2017/12/18 | 2,770 | 2,822 | 2,721 | 2,802 | 540,700 |
2017/12/15 | 2,899 | 2,950 | 2,691 | 2,782 | 1,327,900 |
2017/12/14 | 2,850 | 2,870 | 2,752 | 2,765 | 515,200 |
2017/12/13 | 2,850 | 2,899 | 2,794 | 2,846 | 530,900 |
2017/12/12 | 2,940 | 2,950 | 2,866 | 2,883 | 472,900 |
2017/12/11 | 2,945 | 3,025 | 2,892 | 2,958 | 593,900 |
2017/12/08 | 2,870 | 2,962 | 2,870 | 2,960 | 730,700 |
2017/12/07 | 2,860 | 2,882 | 2,819 | 2,876 | 549,800 |
2017/12/06 | 2,797 | 2,928 | 2,781 | 2,819 | 1,005,500 |
2017/12/05 | 3,055 | 3,090 | 2,830 | 2,830 | 1,801,800 |
2017/12/04 | 3,175 | 3,220 | 3,095 | 3,155 | 1,150,400 |
2017/12/01 | 2,920 | 3,170 | 2,886 | 3,130 | 2,379,100 |
2017/11/30 | 2,842 | 2,910 | 2,770 | 2,846 | 781,300 |
2017/11/29 | 2,950 | 3,020 | 2,820 | 2,885 | 1,180,000 |
2017/11/28 | 2,863 | 2,973 | 2,760 | 2,973 | 1,215,600 |
2017/11/27 | 2,960 | 3,020 | 2,850 | 2,886 | 1,414,200 |
2017/11/24 | 2,789 | 2,941 | 2,780 | 2,931 | 1,773,500 |
2017/11/22 | 2,628 | 2,810 | 2,597 | 2,810 | 2,007,600 |
2017/11/21 | 2,533 | 2,612 | 2,469 | 2,612 | 1,090,100 |
2017/11/20 | 2,545 | 2,693 | 2,524 | 2,563 | 2,063,600 |
2017/11/17 | 2,480 | 2,590 | 2,410 | 2,467 | 2,474,800 |
2017/11/16 | 2,275 | 2,440 | 2,226 | 2,440 | 2,324,500 |
2017/11/15 | 2,205 | 2,375 | 2,165 | 2,239 | 1,498,000 |
2017/11/14 | 2,202 | 2,227 | 2,163 | 2,211 | 231,000 |
2017/11/13 | 2,136 | 2,233 | 2,132 | 2,194 | 355,000 |
2017/11/10 | 2,114 | 2,174 | 2,104 | 2,136 | 250,000 |
2017/11/09 | 2,171 | 2,218 | 2,123 | 2,157 | 332,600 |
2017/11/08 | 2,187 | 2,202 | 2,152 | 2,194 | 253,800 |
2017/11/07 | 2,217 | 2,253 | 2,193 | 2,215 | 226,400 |
2017/11/06 | 2,229 | 2,239 | 2,164 | 2,228 | 371,400 |
2017/11/02 | 2,230 | 2,239 | 2,190 | 2,201 | 319,900 |
2017/11/01 | 2,283 | 2,288 | 2,206 | 2,231 | 470,300 |
2017/10/31 | 2,312 | 2,330 | 2,216 | 2,218 | 634,800 |
2017/10/30 | 2,349 | 2,378 | 2,260 | 2,279 | 846,300 |
2017/10/27 | 2,271 | 2,381 | 2,214 | 2,357 | 1,512,800 |
2017/10/26 | 2,150 | 2,333 | 2,124 | 2,291 | 2,347,900 |
2017/10/25 | 2,140 | 2,195 | 2,082 | 2,115 | 1,216,500 |
2017/10/24 | 2,083 | 2,090 | 2,041 | 2,057 | 319,700 |
2017/10/23 | 2,089 | 2,134 | 2,073 | 2,081 | 286,600 |
2017/10/20 | 2,130 | 2,130 | 2,058 | 2,089 | 373,100 |
2017/10/19 | 2,148 | 2,199 | 2,121 | 2,135 | 736,800 |
2017/10/18 | 2,073 | 2,184 | 2,030 | 2,127 | 833,400 |
2017/10/17 | 2,020 | 2,127 | 2,020 | 2,073 | 622,700 |
2017/10/16 | 2,081 | 2,103 | 2,008 | 2,022 | 422,700 |
2017/10/13 | 2,042 | 2,081 | 2,000 | 2,081 | 520,000 |
2017/10/12 | 2,070 | 2,111 | 2,027 | 2,062 | 409,300 |
2017/10/11 | 2,149 | 2,170 | 2,070 | 2,099 | 401,800 |
2017/10/10 | 2,123 | 2,158 | 2,114 | 2,129 | 339,200 |
2017/10/06 | 2,133 | 2,227 | 2,109 | 2,123 | 553,100 |
2017/10/05 | 2,229 | 2,229 | 2,120 | 2,132 | 378,400 |
2017/10/04 | 2,177 | 2,221 | 2,126 | 2,197 | 457,800 |
2017/10/03 | 2,243 | 2,246 | 2,150 | 2,170 | 524,100 |
2017/10/02 | 2,285 | 2,288 | 2,188 | 2,207 | 654,500 |
2017/09/29 | 2,281 | 2,325 | 2,170 | 2,208 | 1,100,800 |
2017/09/28 | 2,000 | 2,340 | 1,988 | 2,281 | 2,452,800 |
2017/09/27 | 1,965 | 2,068 | 1,937 | 1,952 | 1,006,600 |
2017/09/26 | 2,025 | 2,030 | 1,922 | 1,928 | 460,500 |
2017/09/25 | 1,956 | 2,030 | 1,910 | 1,992 | 574,000 |
2017/09/22 | 1,993 | 2,005 | 1,900 | 1,953 | 643,800 |
2017/09/21 | 2,017 | 2,078 | 1,993 | 1,995 | 547,300 |
2017/09/20 | 2,078 | 2,097 | 1,992 | 2,025 | 810,300 |
2017/09/19 | 2,059 | 2,222 | 2,034 | 2,079 | 3,315,300 |
2017/09/15 | 1,880 | 2,056 | 1,875 | 2,056 | 6,113,700 |
2017/09/14 | 1,755 | 1,760 | 1,616 | 1,656 | 863,700 |
2017/09/13 | 1,756 | 1,785 | 1,692 | 1,701 | 817,900 |
2017/09/12 | 1,675 | 1,750 | 1,657 | 1,739 | 1,151,600 |
2017/09/11 | 1,612 | 1,679 | 1,575 | 1,658 | 1,310,200 |
2017/09/08 | 1,562 | 1,595 | 1,540 | 1,576 | 680,600 |
2017/09/07 | 1,501 | 1,607 | 1,492 | 1,555 | 1,381,200 |
2017/09/06 | 1,370 | 1,449 | 1,362 | 1,438 | 262,100 |
2017/09/05 | 1,466 | 1,497 | 1,401 | 1,415 | 401,500 |
2017/09/04 | 1,481 | 1,500 | 1,457 | 1,475 | 190,700 |
2017/09/01 | 1,514 | 1,514 | 1,481 | 1,502 | 156,400 |
2017/08/31 | 1,530 | 1,542 | 1,485 | 1,507 | 328,500 |
2017/08/30 | 1,556 | 1,556 | 1,493 | 1,522 | 287,300 |
2017/08/29 | 1,536 | 1,558 | 1,524 | 1,540 | 182,300 |
2017/08/28 | 1,550 | 1,572 | 1,517 | 1,555 | 303,600 |
2017/08/25 | 1,538 | 1,564 | 1,529 | 1,543 | 228,200 |
2017/08/24 | 1,540 | 1,540 | 1,505 | 1,522 | 193,400 |
2017/08/23 | 1,560 | 1,565 | 1,513 | 1,542 | 426,100 |
2017/08/22 | 1,435 | 1,513 | 1,425 | 1,513 | 407,000 |
2017/08/21 | 1,473 | 1,473 | 1,415 | 1,427 | 169,800 |
2017/08/18 | 1,460 | 1,505 | 1,441 | 1,455 | 391,500 |
2017/08/17 | 1,466 | 1,505 | 1,440 | 1,500 | 366,800 |
2017/08/16 | 1,447 | 1,485 | 1,439 | 1,454 | 301,700 |
2017/08/15 | 1,421 | 1,444 | 1,407 | 1,434 | 311,300 |
2017/08/14 | 1,344 | 1,407 | 1,340 | 1,398 | 228,100 |
2017/08/10 | 1,413 | 1,430 | 1,355 | 1,374 | 250,900 |
2017/08/09 | 1,458 | 1,459 | 1,390 | 1,429 | 306,000 |
2017/08/08 | 1,443 | 1,479 | 1,434 | 1,455 | 235,100 |
2017/08/07 | 1,430 | 1,453 | 1,415 | 1,428 | 311,000 |
2017/08/04 | 1,384 | 1,422 | 1,360 | 1,400 | 215,400 |
2017/08/03 | 1,385 | 1,404 | 1,342 | 1,399 | 264,100 |
2017/08/02 | 1,356 | 1,392 | 1,342 | 1,385 | 269,300 |
2017/08/01 | 1,401 | 1,419 | 1,340 | 1,356 | 437,400 |
2017/07/31 | 1,461 | 1,467 | 1,392 | 1,393 | 539,200 |
2017/07/28 | 1,489 | 1,538 | 1,455 | 1,473 | 637,600 |
2017/07/27 | 1,575 | 1,641 | 1,492 | 1,509 | 1,392,000 |
2017/07/26 | 1,480 | 1,596 | 1,480 | 1,568 | 1,832,100 |
2017/07/25 | 1,373 | 1,475 | 1,344 | 1,452 | 1,360,500 |
2017/07/24 | 1,353 | 1,355 | 1,327 | 1,338 | 118,700 |
2017/07/21 | 1,334 | 1,374 | 1,325 | 1,359 | 248,200 |
2017/07/20 | 1,344 | 1,344 | 1,314 | 1,332 | 140,600 |
2017/07/19 | 1,330 | 1,387 | 1,311 | 1,336 | 730,800 |
2017/07/18 | 1,320 | 1,336 | 1,290 | 1,332 | 390,400 |
2017/07/14 | 1,260 | 1,340 | 1,253 | 1,281 | 507,700 |
2017/07/13 | 1,278 | 1,278 | 1,248 | 1,251 | 88,600 |
2017/07/12 | 1,259 | 1,271 | 1,238 | 1,261 | 144,700 |
2017/07/11 | 1,260 | 1,280 | 1,235 | 1,245 | 194,000 |
2017/07/10 | 1,216 | 1,254 | 1,211 | 1,250 | 174,000 |
2017/07/07 | 1,194 | 1,218 | 1,182 | 1,206 | 93,300 |
2017/07/06 | 1,218 | 1,222 | 1,186 | 1,192 | 166,600 |
2017/07/05 | 1,215 | 1,244 | 1,210 | 1,218 | 104,400 |
2017/07/04 | 1,273 | 1,273 | 1,215 | 1,221 | 166,300 |
2017/07/03 | 1,264 | 1,281 | 1,251 | 1,256 | 94,100 |
2017/06/30 | 1,236 | 1,264 | 1,227 | 1,262 | 210,400 |
2017/06/29 | 1,279 | 1,279 | 1,226 | 1,266 | 240,900 |
2017/06/28 | 1,299 | 1,301 | 1,256 | 1,257 | 316,900 |
2017/06/27 | 1,324 | 1,328 | 1,287 | 1,299 | 181,500 |
2017/06/26 | 1,300 | 1,323 | 1,295 | 1,299 | 205,200 |
2017/06/23 | 1,383 | 1,387 | 1,310 | 1,321 | 430,100 |
2017/06/22 | 1,330 | 1,396 | 1,311 | 1,378 | 954,200 |
2017/06/21 | 1,325 | 1,338 | 1,283 | 1,304 | 356,600 |
2017/06/20 | 1,301 | 1,310 | 1,269 | 1,282 | 284,200 |
2017/06/19 | 1,325 | 1,350 | 1,287 | 1,297 | 498,500 |
2017/06/16 | 1,269 | 1,342 | 1,261 | 1,340 | 1,449,100 |
2017/06/15 | 1,231 | 1,275 | 1,206 | 1,210 | 1,104,300 |
2017/06/14 | 1,200 | 1,222 | 1,185 | 1,205 | 554,800 |
2017/06/13 | 1,168 | 1,206 | 1,161 | 1,180 | 475,600 |
2017/06/12 | 1,129 | 1,154 | 1,114 | 1,143 | 260,800 |
2017/06/09 | 1,129 | 1,167 | 1,129 | 1,134 | 153,400 |
2017/06/08 | 1,135 | 1,145 | 1,124 | 1,132 | 81,400 |
2017/06/07 | 1,109 | 1,127 | 1,106 | 1,122 | 79,300 |
2017/06/06 | 1,148 | 1,151 | 1,116 | 1,119 | 166,800 |
2017/06/05 | 1,165 | 1,170 | 1,135 | 1,159 | 150,800 |
2017/06/02 | 1,167 | 1,185 | 1,152 | 1,165 | 279,900 |
2017/06/01 | 1,165 | 1,215 | 1,143 | 1,177 | 1,020,000 |
2017/05/31 | 1,080 | 1,120 | 1,080 | 1,107 | 145,800 |
2017/05/30 | 1,091 | 1,095 | 1,066 | 1,090 | 129,600 |
2017/05/29 | 1,101 | 1,114 | 1,099 | 1,102 | 93,900 |
2017/05/26 | 1,105 | 1,128 | 1,103 | 1,110 | 134,100 |
2017/05/25 | 1,099 | 1,114 | 1,095 | 1,105 | 85,000 |
2017/05/24 | 1,119 | 1,125 | 1,098 | 1,100 | 153,600 |
2017/05/23 | 1,108 | 1,145 | 1,105 | 1,109 | 296,900 |
2017/05/22 | 1,080 | 1,107 | 1,080 | 1,101 | 129,100 |
2017/05/19 | 1,071 | 1,086 | 1,058 | 1,061 | 92,100 |
2017/05/18 | 1,064 | 1,070 | 1,043 | 1,064 | 185,600 |
2017/05/17 | 1,075 | 1,119 | 1,071 | 1,094 | 164,400 |
2017/05/16 | 1,055 | 1,076 | 1,039 | 1,075 | 179,800 |
2017/05/15 | 1,074 | 1,076 | 1,053 | 1,063 | 145,800 |
2017/05/12 | 1,112 | 1,112 | 1,083 | 1,104 | 116,900 |
2017/05/11 | 1,130 | 1,144 | 1,107 | 1,111 | 129,000 |
2017/05/10 | 1,112 | 1,132 | 1,101 | 1,122 | 149,100 |
2017/05/09 | 1,112 | 1,127 | 1,100 | 1,123 | 206,400 |
2017/05/08 | 1,080 | 1,113 | 1,060 | 1,111 | 230,400 |
2017/05/02 | 1,051 | 1,065 | 1,035 | 1,047 | 144,000 |
2017/05/01 | 1,030 | 1,063 | 1,014 | 1,053 | 208,800 |
2017/04/28 | 1,087 | 1,100 | 1,033 | 1,049 | 294,900 |
2017/04/27 | 1,118 | 1,133 | 1,091 | 1,102 | 309,000 |
2017/04/26 | 1,089 | 1,148 | 1,086 | 1,122 | 635,700 |
2017/04/25 | 1,047 | 1,083 | 1,038 | 1,067 | 221,200 |
2017/04/24 | 1,101 | 1,115 | 1,037 | 1,045 | 536,000 |
2017/04/21 | 1,031 | 1,139 | 1,030 | 1,107 | 1,173,900 |
2017/04/20 | 980 | 1,035 | 980 | 1,001 | 419,100 |
2017/04/19 | 955 | 995 | 952 | 958 | 225,900 |
2017/04/18 | 980 | 987 | 959 | 964 | 145,300 |
2017/04/17 | 964 | 984 | 951 | 956 | 175,300 |
2017/04/14 | 958 | 1,000 | 946 | 974 | 258,200 |
2017/04/13 | 958 | 975 | 935 | 958 | 299,100 |
2017/04/12 | 1,002 | 1,002 | 958 | 961 | 354,900 |
2017/04/11 | 1,037 | 1,037 | 1,002 | 1,004 | 237,200 |
2017/04/10 | 1,062 | 1,065 | 1,014 | 1,040 | 199,400 |
2017/04/07 | 1,080 | 1,080 | 1,011 | 1,046 | 313,500 |
2017/04/06 | 1,085 | 1,095 | 1,032 | 1,052 | 399,400 |
2017/04/05 | 1,106 | 1,136 | 1,090 | 1,098 | 206,000 |
2017/04/04 | 1,149 | 1,159 | 1,082 | 1,106 | 527,800 |
2017/04/03 | 1,213 | 1,213 | 1,155 | 1,166 | 456,400 |
2017/03/31 | 1,250 | 1,278 | 1,233 | 1,234 | 219,300 |
2017/03/30 | 1,307 | 1,317 | 1,231 | 1,241 | 365,600 |
2017/03/29 | 1,339 | 1,370 | 1,312 | 1,322 | 220,100 |
2017/03/28 | 1,280 | 1,343 | 1,280 | 1,314 | 184,900 |
2017/03/27 | 1,310 | 1,314 | 1,271 | 1,287 | 182,800 |
2017/03/24 | 1,334 | 1,344 | 1,300 | 1,321 | 200,800 |
2017/03/23 | 1,314 | 1,338 | 1,287 | 1,334 | 309,800 |
2017/03/22 | 1,338 | 1,400 | 1,312 | 1,329 | 746,700 |
2017/03/21 | 1,270 | 1,375 | 1,257 | 1,370 | 1,519,500 |
2017/03/17 | 1,239 | 1,275 | 1,220 | 1,228 | 313,800 |
2017/03/16 | 1,182 | 1,234 | 1,181 | 1,220 | 192,000 |
2017/03/15 | 1,239 | 1,239 | 1,182 | 1,194 | 326,200 |
2017/03/14 | 1,242 | 1,244 | 1,220 | 1,238 | 160,600 |
2017/03/13 | 1,240 | 1,275 | 1,223 | 1,242 | 396,000 |
2017/03/10 | 1,254 | 1,356 | 1,254 | 1,259 | 937,300 |
2017/03/09 | 1,224 | 1,286 | 1,224 | 1,266 | 560,400 |
2017/03/08 | 1,205 | 1,276 | 1,201 | 1,221 | 991,800 |
2017/03/07 | 1,207 | 1,218 | 1,166 | 1,177 | 503,500 |
2017/03/06 | 1,262 | 1,278 | 1,199 | 1,207 | 798,800 |
2017/03/03 | 1,328 | 1,328 | 1,281 | 1,283 | 451,700 |
2017/03/02 | 1,340 | 1,372 | 1,317 | 1,331 | 405,800 |
2017/03/01 | 1,340 | 1,367 | 1,310 | 1,347 | 786,200 |
2017/02/28 | 1,345 | 1,389 | 1,318 | 1,336 | 1,240,600 |
2017/02/27 | 1,325 | 1,438 | 1,322 | 1,350 | 2,724,600 |
2017/02/24 | 1,150 | 1,319 | 1,127 | 1,267 | 1,525,100 |
2017/02/23 | 1,178 | 1,178 | 1,095 | 1,153 | 351,200 |
2017/02/22 | 1,154 | 1,183 | 1,136 | 1,163 | 288,200 |
2017/02/21 | 1,139 | 1,195 | 1,131 | 1,143 | 486,400 |
2017/02/20 | 1,150 | 1,169 | 1,127 | 1,131 | 408,600 |
2017/02/17 | 1,151 | 1,186 | 1,127 | 1,155 | 559,500 |
2017/02/16 | 1,122 | 1,225 | 1,104 | 1,168 | 1,487,300 |
2017/02/15 | 1,045 | 1,295 | 1,027 | 1,162 | 2,738,700 |
2017/02/14 | 929 | 1,070 | 928 | 1,051 | 1,199,600 |
2017/02/13 | 936 | 944 | 910 | 920 | 157,000 |
2017/02/10 | 878 | 958 | 876 | 924 | 668,600 |
2017/02/09 | 873 | 882 | 866 | 870 | 72,900 |
2017/02/08 | 871 | 878 | 865 | 868 | 41,600 |
2017/02/07 | 875 | 875 | 862 | 868 | 49,000 |
2017/02/06 | 879 | 889 | 863 | 872 | 77,200 |
2017/02/03 | 878 | 881 | 862 | 868 | 101,700 |
2017/02/02 | 893 | 896 | 870 | 876 | 74,900 |
2017/02/01 | 892 | 896 | 884 | 885 | 99,000 |
2017/01/31 | 915 | 916 | 893 | 904 | 150,000 |
2017/01/30 | 879 | 930 | 871 | 923 | 386,800 |
2017/01/27 | 870 | 870 | 856 | 869 | 103,600 |
2017/01/26 | 875 | 881 | 850 | 857 | 131,000 |
2017/01/25 | 835 | 887 | 833 | 869 | 281,600 |
2017/01/24 | 815 | 843 | 809 | 829 | 120,600 |
2017/01/23 | 823 | 824 | 812 | 814 | 77,300 |
2017/01/20 | 819 | 832 | 810 | 827 | 119,000 |
2017/01/19 | 831 | 833 | 812 | 829 | 146,800 |
2017/01/18 | 832 | 837 | 817 | 817 | 120,400 |
2017/01/17 | 847 | 860 | 830 | 844 | 122,000 |
2017/01/16 | 835 | 860 | 825 | 854 | 140,200 |
2017/01/13 | 831 | 846 | 830 | 843 | 125,400 |
2017/01/12 | 862 | 868 | 836 | 846 | 149,000 |
2017/01/11 | 888 | 888 | 853 | 863 | 125,800 |
2017/01/10 | 870 | 905 | 857 | 891 | 325,300 |
2017/01/06 | 868 | 874 | 833 | 865 | 269,100 |
2017/01/05 | 884 | 885 | 865 | 878 | 196,100 |
2017/01/04 | 841 | 896 | 841 | 887 | 493,900 |