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
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

このページの先頭へ