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
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

このページの先頭へ