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 |
---|---|---|---|---|---|
2018/12/28 | 1,662 | 1,704 | 1,596 | 1,625 | 242,600 |
2018/12/27 | 1,699 | 1,714 | 1,648 | 1,698 | 251,800 |
2018/12/26 | 1,567 | 1,618 | 1,529 | 1,566 | 300,400 |
2018/12/25 | 1,500 | 1,586 | 1,486 | 1,497 | 382,700 |
2018/12/21 | 1,698 | 1,722 | 1,557 | 1,640 | 403,700 |
2018/12/20 | 1,798 | 1,878 | 1,681 | 1,712 | 357,200 |
2018/12/19 | 1,744 | 1,860 | 1,744 | 1,838 | 436,300 |
2018/12/18 | 1,686 | 1,828 | 1,678 | 1,738 | 605,500 |
2018/12/17 | 1,737 | 1,809 | 1,688 | 1,732 | 605,800 |
2018/12/14 | 1,950 | 1,964 | 1,810 | 1,810 | 1,330,900 |
2018/12/13 | 2,257 | 2,355 | 2,256 | 2,310 | 320,200 |
2018/12/12 | 2,106 | 2,208 | 2,096 | 2,187 | 183,600 |
2018/12/11 | 2,120 | 2,166 | 2,082 | 2,104 | 134,700 |
2018/12/10 | 2,200 | 2,200 | 2,112 | 2,124 | 152,000 |
2018/12/07 | 2,315 | 2,344 | 2,236 | 2,255 | 95,200 |
2018/12/06 | 2,366 | 2,369 | 2,227 | 2,265 | 163,700 |
2018/12/05 | 2,339 | 2,387 | 2,314 | 2,380 | 142,400 |
2018/12/04 | 2,485 | 2,520 | 2,391 | 2,391 | 173,800 |
2018/12/03 | 2,438 | 2,512 | 2,425 | 2,494 | 187,800 |
2018/11/30 | 2,421 | 2,421 | 2,317 | 2,389 | 160,100 |
2018/11/29 | 2,452 | 2,495 | 2,405 | 2,417 | 181,400 |
2018/11/28 | 2,393 | 2,453 | 2,384 | 2,408 | 121,100 |
2018/11/27 | 2,421 | 2,448 | 2,353 | 2,363 | 98,000 |
2018/11/26 | 2,287 | 2,406 | 2,268 | 2,385 | 165,800 |
2018/11/22 | 2,311 | 2,330 | 2,238 | 2,287 | 125,700 |
2018/11/21 | 2,222 | 2,323 | 2,216 | 2,273 | 88,600 |
2018/11/20 | 2,284 | 2,333 | 2,272 | 2,284 | 102,200 |
2018/11/19 | 2,230 | 2,366 | 2,197 | 2,354 | 188,800 |
2018/11/16 | 2,358 | 2,416 | 2,250 | 2,251 | 139,500 |
2018/11/15 | 2,245 | 2,350 | 2,245 | 2,323 | 110,600 |
2018/11/14 | 2,321 | 2,371 | 2,290 | 2,295 | 91,600 |
2018/11/13 | 2,316 | 2,374 | 2,263 | 2,317 | 190,200 |
2018/11/12 | 2,455 | 2,504 | 2,418 | 2,420 | 124,200 |
2018/11/09 | 2,513 | 2,554 | 2,484 | 2,498 | 94,800 |
2018/11/08 | 2,558 | 2,596 | 2,521 | 2,538 | 136,800 |
2018/11/07 | 2,408 | 2,529 | 2,392 | 2,499 | 231,800 |
2018/11/06 | 2,402 | 2,454 | 2,385 | 2,401 | 92,800 |
2018/11/05 | 2,395 | 2,479 | 2,368 | 2,392 | 195,100 |
2018/11/02 | 2,323 | 2,450 | 2,323 | 2,445 | 234,100 |
2018/11/01 | 2,367 | 2,386 | 2,297 | 2,317 | 246,100 |
2018/10/31 | 2,360 | 2,386 | 2,280 | 2,386 | 281,500 |
2018/10/30 | 2,135 | 2,297 | 2,069 | 2,291 | 460,000 |
2018/10/29 | 2,352 | 2,352 | 2,142 | 2,150 | 423,200 |
2018/10/26 | 2,611 | 2,623 | 2,310 | 2,352 | 557,000 |
2018/10/25 | 2,617 | 2,646 | 2,575 | 2,575 | 231,300 |
2018/10/24 | 2,841 | 2,870 | 2,727 | 2,745 | 140,100 |
2018/10/23 | 2,845 | 2,910 | 2,807 | 2,827 | 95,400 |
2018/10/22 | 2,850 | 2,919 | 2,811 | 2,895 | 102,700 |
2018/10/19 | 2,803 | 2,905 | 2,801 | 2,889 | 96,000 |
2018/10/18 | 2,910 | 2,911 | 2,831 | 2,881 | 145,900 |
2018/10/17 | 2,810 | 2,905 | 2,765 | 2,901 | 261,400 |
2018/10/16 | 2,734 | 2,815 | 2,690 | 2,739 | 156,500 |
2018/10/15 | 2,795 | 2,803 | 2,719 | 2,732 | 113,300 |
2018/10/12 | 2,720 | 2,799 | 2,708 | 2,793 | 205,100 |
2018/10/11 | 2,716 | 2,825 | 2,697 | 2,720 | 364,300 |
2018/10/10 | 2,900 | 2,934 | 2,836 | 2,916 | 150,700 |
2018/10/09 | 2,940 | 2,940 | 2,834 | 2,868 | 196,900 |
2018/10/05 | 3,010 | 3,030 | 2,962 | 2,964 | 198,400 |
2018/10/04 | 3,175 | 3,190 | 3,030 | 3,055 | 184,000 |
2018/10/03 | 3,145 | 3,210 | 3,110 | 3,130 | 182,800 |
2018/10/02 | 3,240 | 3,265 | 3,125 | 3,135 | 348,800 |
2018/10/01 | 3,100 | 3,250 | 3,050 | 3,250 | 539,300 |
2018/09/28 | 3,040 | 3,125 | 3,015 | 3,045 | 267,700 |
2018/09/27 | 3,085 | 3,085 | 2,986 | 3,005 | 220,200 |
2018/09/26 | 3,020 | 3,115 | 3,020 | 3,085 | 237,100 |
2018/09/25 | 2,919 | 3,025 | 2,906 | 3,025 | 227,900 |
2018/09/21 | 3,100 | 3,120 | 2,943 | 2,969 | 473,900 |
2018/09/20 | 3,075 | 3,090 | 2,985 | 3,055 | 415,500 |
2018/09/19 | 3,220 | 3,225 | 3,015 | 3,030 | 564,800 |
2018/09/18 | 3,250 | 3,370 | 3,135 | 3,150 | 1,341,900 |
2018/09/14 | 2,954 | 2,980 | 2,852 | 2,979 | 375,300 |
2018/09/13 | 2,844 | 2,935 | 2,829 | 2,912 | 289,400 |
2018/09/12 | 2,895 | 2,957 | 2,779 | 2,841 | 449,100 |
2018/09/11 | 2,765 | 2,905 | 2,765 | 2,887 | 437,800 |
2018/09/10 | 2,618 | 2,750 | 2,602 | 2,743 | 274,500 |
2018/09/07 | 2,600 | 2,630 | 2,541 | 2,617 | 176,700 |
2018/09/06 | 2,635 | 2,644 | 2,577 | 2,618 | 270,100 |
2018/09/05 | 2,760 | 2,780 | 2,694 | 2,695 | 172,800 |
2018/09/04 | 2,750 | 2,801 | 2,747 | 2,769 | 85,700 |
2018/09/03 | 2,837 | 2,837 | 2,727 | 2,748 | 134,600 |
2018/08/31 | 2,755 | 2,839 | 2,754 | 2,807 | 167,400 |
2018/08/30 | 2,899 | 2,913 | 2,783 | 2,805 | 278,600 |
2018/08/29 | 2,840 | 2,874 | 2,804 | 2,870 | 216,200 |
2018/08/28 | 2,863 | 2,917 | 2,799 | 2,814 | 526,300 |
2018/08/27 | 2,740 | 2,827 | 2,738 | 2,818 | 368,600 |
2018/08/24 | 2,684 | 2,716 | 2,636 | 2,695 | 224,500 |
2018/08/23 | 2,756 | 2,783 | 2,655 | 2,689 | 529,600 |
2018/08/22 | 2,508 | 2,774 | 2,508 | 2,662 | 790,600 |
2018/08/21 | 2,430 | 2,480 | 2,405 | 2,470 | 103,900 |
2018/08/20 | 2,463 | 2,555 | 2,460 | 2,460 | 133,700 |
2018/08/17 | 2,433 | 2,502 | 2,412 | 2,463 | 211,500 |
2018/08/16 | 2,358 | 2,445 | 2,335 | 2,397 | 233,300 |
2018/08/15 | 2,508 | 2,508 | 2,423 | 2,435 | 108,200 |
2018/08/14 | 2,490 | 2,525 | 2,456 | 2,508 | 143,800 |
2018/08/13 | 2,520 | 2,543 | 2,394 | 2,422 | 308,500 |
2018/08/10 | 2,669 | 2,703 | 2,560 | 2,582 | 223,400 |
2018/08/09 | 2,602 | 2,732 | 2,580 | 2,706 | 391,900 |
2018/08/08 | 2,550 | 2,611 | 2,533 | 2,578 | 217,100 |
2018/08/07 | 2,511 | 2,555 | 2,461 | 2,524 | 282,700 |
2018/08/06 | 2,598 | 2,598 | 2,508 | 2,520 | 238,300 |
2018/08/03 | 2,720 | 2,723 | 2,563 | 2,597 | 377,900 |
2018/08/02 | 2,756 | 2,775 | 2,718 | 2,730 | 148,400 |
2018/08/01 | 2,745 | 2,800 | 2,731 | 2,739 | 161,100 |
2018/07/31 | 2,750 | 2,766 | 2,707 | 2,725 | 227,400 |
2018/07/30 | 2,825 | 2,843 | 2,767 | 2,772 | 183,200 |
2018/07/27 | 2,850 | 2,857 | 2,783 | 2,823 | 217,500 |
2018/07/26 | 2,914 | 2,940 | 2,825 | 2,846 | 213,400 |
2018/07/25 | 2,800 | 2,953 | 2,795 | 2,923 | 450,800 |
2018/07/24 | 2,870 | 2,883 | 2,722 | 2,793 | 430,400 |
2018/07/23 | 2,882 | 2,935 | 2,824 | 2,847 | 177,400 |
2018/07/20 | 2,963 | 3,015 | 2,875 | 2,915 | 285,700 |
2018/07/19 | 2,960 | 3,060 | 2,952 | 2,977 | 336,700 |
2018/07/18 | 2,862 | 2,969 | 2,840 | 2,956 | 450,600 |
2018/07/17 | 2,852 | 2,918 | 2,771 | 2,872 | 383,900 |
2018/07/13 | 2,802 | 2,888 | 2,792 | 2,880 | 354,900 |
2018/07/12 | 2,755 | 2,837 | 2,715 | 2,802 | 435,100 |
2018/07/11 | 2,892 | 2,937 | 2,731 | 2,750 | 650,800 |
2018/07/10 | 2,895 | 3,045 | 2,895 | 2,980 | 508,600 |
2018/07/09 | 2,899 | 2,932 | 2,808 | 2,875 | 432,400 |
2018/07/06 | 2,857 | 2,924 | 2,754 | 2,828 | 561,500 |
2018/07/05 | 2,900 | 2,988 | 2,825 | 2,857 | 712,900 |
2018/07/04 | 3,055 | 3,070 | 2,822 | 2,895 | 921,200 |
2018/07/03 | 3,155 | 3,235 | 3,070 | 3,115 | 604,900 |
2018/07/02 | 3,185 | 3,295 | 3,145 | 3,150 | 483,500 |
2018/06/29 | 3,260 | 3,290 | 3,170 | 3,230 | 420,800 |
2018/06/28 | 3,400 | 3,420 | 3,160 | 3,265 | 872,300 |
2018/06/27 | 3,170 | 3,395 | 3,140 | 3,340 | 712,000 |
2018/06/26 | 3,060 | 3,255 | 3,035 | 3,205 | 764,300 |
2018/06/25 | 3,205 | 3,325 | 3,040 | 3,085 | 1,071,800 |
2018/06/22 | 3,320 | 3,385 | 3,100 | 3,235 | 1,327,600 |
2018/06/21 | 3,230 | 3,540 | 3,210 | 3,385 | 2,078,800 |
2018/06/20 | 3,165 | 3,240 | 3,030 | 3,200 | 1,076,000 |
2018/06/19 | 3,080 | 3,185 | 3,005 | 3,160 | 1,965,100 |
2018/06/18 | 2,702 | 3,200 | 2,701 | 3,150 | 5,024,500 |
2018/06/15 | 2,719 | 2,719 | 2,719 | 2,719 | 408,500 |
2018/06/14 | 2,239 | 2,255 | 2,191 | 2,219 | 163,200 |
2018/06/13 | 2,234 | 2,283 | 2,234 | 2,256 | 102,300 |
2018/06/12 | 2,273 | 2,278 | 2,238 | 2,253 | 69,200 |
2018/06/11 | 2,237 | 2,260 | 2,211 | 2,254 | 92,600 |
2018/06/08 | 2,211 | 2,241 | 2,192 | 2,230 | 104,600 |
2018/06/07 | 2,148 | 2,232 | 2,148 | 2,224 | 164,700 |
2018/06/06 | 2,140 | 2,193 | 2,136 | 2,148 | 136,900 |
2018/06/05 | 2,196 | 2,205 | 2,141 | 2,149 | 191,600 |
2018/06/04 | 2,223 | 2,252 | 2,187 | 2,201 | 119,700 |
2018/06/01 | 2,172 | 2,214 | 2,172 | 2,187 | 148,500 |
2018/05/31 | 2,244 | 2,260 | 2,182 | 2,198 | 337,800 |
2018/05/30 | 2,173 | 2,227 | 2,168 | 2,191 | 221,800 |
2018/05/29 | 2,288 | 2,297 | 2,237 | 2,242 | 269,600 |
2018/05/28 | 2,444 | 2,456 | 2,308 | 2,311 | 467,500 |
2018/05/25 | 2,481 | 2,536 | 2,475 | 2,475 | 178,300 |
2018/05/24 | 2,620 | 2,643 | 2,498 | 2,533 | 239,500 |
2018/05/23 | 2,625 | 2,653 | 2,582 | 2,630 | 260,700 |
2018/05/22 | 2,617 | 2,641 | 2,552 | 2,641 | 219,100 |
2018/05/21 | 2,544 | 2,608 | 2,517 | 2,600 | 198,400 |
2018/05/18 | 2,503 | 2,536 | 2,474 | 2,533 | 140,000 |
2018/05/17 | 2,490 | 2,525 | 2,464 | 2,506 | 170,800 |
2018/05/16 | 2,423 | 2,488 | 2,423 | 2,450 | 152,600 |
2018/05/15 | 2,520 | 2,523 | 2,414 | 2,428 | 210,000 |
2018/05/14 | 2,580 | 2,581 | 2,483 | 2,505 | 196,200 |
2018/05/11 | 2,493 | 2,541 | 2,459 | 2,541 | 201,800 |
2018/05/10 | 2,455 | 2,495 | 2,426 | 2,459 | 180,900 |
2018/05/09 | 2,389 | 2,490 | 2,389 | 2,445 | 236,300 |
2018/05/08 | 2,360 | 2,391 | 2,323 | 2,379 | 169,200 |
2018/05/07 | 2,390 | 2,391 | 2,344 | 2,365 | 95,100 |
2018/05/02 | 2,374 | 2,407 | 2,344 | 2,371 | 170,300 |
2018/05/01 | 2,434 | 2,434 | 2,338 | 2,365 | 257,400 |
2018/04/27 | 2,500 | 2,500 | 2,441 | 2,457 | 145,900 |
2018/04/26 | 2,484 | 2,538 | 2,470 | 2,490 | 146,100 |
2018/04/25 | 2,510 | 2,537 | 2,468 | 2,484 | 250,700 |
2018/04/24 | 2,606 | 2,666 | 2,518 | 2,545 | 882,500 |
2018/04/23 | 2,380 | 2,543 | 2,376 | 2,525 | 574,800 |
2018/04/20 | 2,368 | 2,368 | 2,291 | 2,338 | 151,500 |
2018/04/19 | 2,397 | 2,405 | 2,331 | 2,360 | 229,500 |
2018/04/18 | 2,310 | 2,375 | 2,271 | 2,363 | 273,100 |
2018/04/17 | 2,341 | 2,380 | 2,208 | 2,260 | 417,800 |
2018/04/16 | 2,408 | 2,433 | 2,337 | 2,351 | 157,900 |
2018/04/13 | 2,348 | 2,406 | 2,348 | 2,386 | 114,700 |
2018/04/12 | 2,430 | 2,430 | 2,355 | 2,361 | 169,800 |
2018/04/11 | 2,435 | 2,459 | 2,377 | 2,433 | 187,800 |
2018/04/10 | 2,345 | 2,415 | 2,323 | 2,412 | 174,100 |
2018/04/09 | 2,362 | 2,384 | 2,321 | 2,380 | 113,400 |
2018/04/06 | 2,364 | 2,404 | 2,362 | 2,373 | 128,600 |
2018/04/05 | 2,428 | 2,428 | 2,344 | 2,384 | 204,500 |
2018/04/04 | 2,450 | 2,459 | 2,330 | 2,378 | 283,900 |
2018/04/03 | 2,458 | 2,468 | 2,409 | 2,454 | 248,700 |
2018/04/02 | 2,515 | 2,538 | 2,502 | 2,508 | 86,500 |
2018/03/30 | 2,474 | 2,548 | 2,469 | 2,525 | 268,200 |
2018/03/29 | 2,497 | 2,520 | 2,418 | 2,450 | 143,000 |
2018/03/28 | 2,440 | 2,470 | 2,401 | 2,441 | 136,000 |
2018/03/27 | 2,475 | 2,526 | 2,455 | 2,481 | 188,300 |
2018/03/26 | 2,360 | 2,433 | 2,289 | 2,429 | 367,100 |
2018/03/23 | 2,449 | 2,464 | 2,405 | 2,416 | 451,500 |
2018/03/22 | 2,572 | 2,592 | 2,527 | 2,549 | 384,900 |
2018/03/20 | 2,764 | 2,788 | 2,596 | 2,603 | 1,056,200 |
2018/03/19 | 2,850 | 2,992 | 2,772 | 2,814 | 1,406,300 |
2018/03/16 | 2,770 | 2,795 | 2,715 | 2,744 | 403,100 |
2018/03/15 | 2,845 | 2,865 | 2,729 | 2,754 | 404,400 |
2018/03/14 | 2,777 | 2,838 | 2,749 | 2,834 | 264,700 |
2018/03/13 | 2,752 | 2,834 | 2,739 | 2,789 | 246,500 |
2018/03/12 | 2,780 | 2,809 | 2,733 | 2,767 | 210,000 |
2018/03/09 | 2,727 | 2,771 | 2,692 | 2,712 | 211,200 |
2018/03/08 | 2,718 | 2,749 | 2,682 | 2,700 | 161,500 |
2018/03/07 | 2,736 | 2,766 | 2,665 | 2,695 | 231,100 |
2018/03/06 | 2,720 | 2,821 | 2,717 | 2,748 | 338,300 |
2018/03/05 | 2,835 | 2,861 | 2,630 | 2,664 | 471,400 |
2018/03/02 | 2,802 | 2,915 | 2,802 | 2,879 | 251,000 |
2018/03/01 | 2,902 | 2,922 | 2,815 | 2,894 | 358,200 |
2018/02/28 | 2,940 | 3,005 | 2,938 | 2,949 | 238,400 |
2018/02/27 | 2,980 | 2,993 | 2,921 | 2,985 | 221,200 |
2018/02/26 | 2,980 | 2,998 | 2,895 | 2,950 | 253,700 |
2018/02/23 | 2,940 | 2,967 | 2,902 | 2,942 | 221,800 |
2018/02/22 | 3,035 | 3,040 | 2,941 | 2,956 | 360,100 |
2018/02/21 | 3,030 | 3,100 | 3,005 | 3,060 | 370,200 |
2018/02/20 | 3,105 | 3,130 | 3,005 | 3,030 | 328,600 |
2018/02/19 | 3,060 | 3,140 | 3,015 | 3,140 | 406,700 |
2018/02/16 | 3,050 | 3,085 | 3,015 | 3,040 | 305,000 |
2018/02/15 | 3,030 | 3,075 | 2,966 | 3,020 | 433,300 |
2018/02/14 | 3,095 | 3,150 | 2,937 | 2,962 | 601,200 |
2018/02/13 | 3,215 | 3,265 | 3,095 | 3,095 | 435,100 |
2018/02/09 | 3,000 | 3,180 | 3,000 | 3,170 | 409,200 |
2018/02/08 | 3,150 | 3,235 | 3,125 | 3,185 | 377,800 |
2018/02/07 | 3,340 | 3,415 | 3,115 | 3,125 | 569,600 |
2018/02/06 | 3,105 | 3,255 | 2,950 | 3,130 | 1,130,600 |
2018/02/05 | 3,360 | 3,485 | 3,345 | 3,440 | 736,900 |
2018/02/02 | 3,545 | 3,565 | 3,460 | 3,535 | 562,700 |
2018/02/01 | 3,620 | 3,650 | 3,530 | 3,570 | 556,900 |
2018/01/31 | 3,625 | 3,735 | 3,580 | 3,600 | 592,100 |
2018/01/30 | 3,820 | 3,825 | 3,600 | 3,655 | 919,500 |
2018/01/29 | 3,850 | 3,950 | 3,820 | 3,840 | 419,100 |
2018/01/26 | 3,980 | 3,985 | 3,870 | 3,900 | 418,500 |
2018/01/25 | 4,005 | 4,045 | 3,960 | 3,970 | 315,900 |
2018/01/24 | 4,010 | 4,110 | 3,975 | 4,035 | 404,700 |
2018/01/23 | 4,030 | 4,080 | 3,990 | 4,015 | 359,000 |
2018/01/22 | 4,030 | 4,105 | 3,960 | 4,050 | 507,600 |
2018/01/19 | 4,140 | 4,175 | 4,000 | 4,075 | 785,000 |
2018/01/18 | 4,290 | 4,330 | 4,130 | 4,150 | 1,178,900 |
2018/01/17 | 4,095 | 4,275 | 4,025 | 4,250 | 1,183,600 |
2018/01/16 | 4,005 | 4,120 | 3,945 | 4,090 | 791,400 |
2018/01/15 | 4,065 | 4,110 | 3,935 | 4,050 | 841,700 |
2018/01/12 | 4,090 | 4,160 | 3,975 | 4,065 | 1,003,200 |
2018/01/11 | 3,850 | 4,070 | 3,840 | 4,070 | 1,438,200 |
2018/01/10 | 3,660 | 3,945 | 3,630 | 3,875 | 1,845,200 |
2018/01/09 | 3,695 | 3,720 | 3,525 | 3,660 | 862,800 |
2018/01/05 | 3,670 | 3,745 | 3,580 | 3,635 | 1,040,900 |
2018/01/04 | 3,500 | 3,770 | 3,415 | 3,670 | 1,825,700 |