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 |
---|---|---|---|---|---|
2020/12/30 | 1,625 | 1,715 | 1,621 | 1,647 | 263,200 |
2020/12/29 | 1,624 | 1,684 | 1,621 | 1,652 | 197,800 |
2020/12/28 | 1,576 | 1,664 | 1,544 | 1,636 | 321,800 |
2020/12/25 | 1,530 | 1,604 | 1,524 | 1,592 | 245,400 |
2020/12/24 | 1,472 | 1,546 | 1,460 | 1,539 | 154,500 |
2020/12/23 | 1,465 | 1,491 | 1,445 | 1,471 | 167,600 |
2020/12/22 | 1,520 | 1,544 | 1,470 | 1,477 | 181,000 |
2020/12/21 | 1,566 | 1,589 | 1,519 | 1,535 | 215,700 |
2020/12/18 | 1,588 | 1,600 | 1,545 | 1,590 | 262,300 |
2020/12/17 | 1,680 | 1,680 | 1,556 | 1,588 | 423,800 |
2020/12/16 | 1,720 | 1,760 | 1,637 | 1,680 | 571,400 |
2020/12/15 | 1,670 | 1,681 | 1,607 | 1,650 | 342,400 |
2020/12/14 | 1,671 | 1,776 | 1,670 | 1,721 | 530,900 |
2020/12/11 | 1,633 | 1,670 | 1,574 | 1,655 | 389,900 |
2020/12/10 | 1,610 | 1,737 | 1,597 | 1,652 | 1,064,400 |
2020/12/09 | 1,519 | 1,543 | 1,456 | 1,479 | 191,200 |
2020/12/08 | 1,490 | 1,544 | 1,480 | 1,515 | 121,700 |
2020/12/07 | 1,701 | 1,701 | 1,519 | 1,520 | 468,700 |
2020/12/04 | 1,520 | 1,727 | 1,503 | 1,707 | 577,600 |
2020/12/03 | 1,495 | 1,505 | 1,451 | 1,505 | 123,200 |
2020/12/02 | 1,480 | 1,489 | 1,439 | 1,481 | 151,100 |
2020/12/01 | 1,520 | 1,530 | 1,459 | 1,472 | 141,200 |
2020/11/30 | 1,500 | 1,548 | 1,490 | 1,508 | 165,800 |
2020/11/27 | 1,475 | 1,536 | 1,464 | 1,512 | 241,800 |
2020/11/26 | 1,410 | 1,477 | 1,410 | 1,475 | 136,500 |
2020/11/25 | 1,401 | 1,473 | 1,394 | 1,412 | 270,900 |
2020/11/24 | 1,300 | 1,410 | 1,285 | 1,400 | 320,800 |
2020/11/20 | 1,224 | 1,256 | 1,224 | 1,254 | 33,500 |
2020/11/19 | 1,227 | 1,245 | 1,207 | 1,243 | 44,700 |
2020/11/18 | 1,237 | 1,247 | 1,213 | 1,230 | 24,900 |
2020/11/17 | 1,240 | 1,240 | 1,208 | 1,229 | 53,700 |
2020/11/16 | 1,234 | 1,248 | 1,210 | 1,234 | 67,600 |
2020/11/13 | 1,239 | 1,242 | 1,219 | 1,227 | 42,000 |
2020/11/12 | 1,290 | 1,290 | 1,247 | 1,250 | 103,200 |
2020/11/11 | 1,288 | 1,304 | 1,276 | 1,296 | 66,100 |
2020/11/10 | 1,266 | 1,285 | 1,248 | 1,265 | 50,500 |
2020/11/09 | 1,261 | 1,277 | 1,249 | 1,261 | 37,200 |
2020/11/06 | 1,211 | 1,275 | 1,211 | 1,261 | 70,000 |
2020/11/05 | 1,254 | 1,266 | 1,203 | 1,208 | 127,300 |
2020/11/04 | 1,293 | 1,293 | 1,251 | 1,254 | 40,800 |
2020/11/02 | 1,247 | 1,273 | 1,240 | 1,269 | 41,300 |
2020/10/30 | 1,245 | 1,251 | 1,214 | 1,230 | 53,800 |
2020/10/29 | 1,235 | 1,267 | 1,232 | 1,247 | 40,700 |
2020/10/28 | 1,237 | 1,267 | 1,237 | 1,247 | 36,700 |
2020/10/27 | 1,221 | 1,253 | 1,209 | 1,252 | 32,600 |
2020/10/26 | 1,266 | 1,269 | 1,221 | 1,236 | 37,900 |
2020/10/23 | 1,251 | 1,260 | 1,211 | 1,249 | 41,600 |
2020/10/22 | 1,298 | 1,298 | 1,237 | 1,251 | 91,600 |
2020/10/21 | 1,235 | 1,269 | 1,223 | 1,266 | 54,900 |
2020/10/20 | 1,255 | 1,263 | 1,207 | 1,213 | 35,600 |
2020/10/19 | 1,237 | 1,255 | 1,215 | 1,255 | 34,100 |
2020/10/16 | 1,205 | 1,225 | 1,194 | 1,220 | 90,200 |
2020/10/15 | 1,268 | 1,272 | 1,210 | 1,221 | 65,000 |
2020/10/14 | 1,265 | 1,270 | 1,235 | 1,267 | 53,900 |
2020/10/13 | 1,256 | 1,274 | 1,218 | 1,270 | 84,000 |
2020/10/12 | 1,263 | 1,274 | 1,249 | 1,269 | 53,700 |
2020/10/09 | 1,299 | 1,305 | 1,262 | 1,278 | 49,400 |
2020/10/08 | 1,334 | 1,345 | 1,304 | 1,308 | 47,600 |
2020/10/07 | 1,339 | 1,350 | 1,321 | 1,341 | 47,600 |
2020/10/06 | 1,331 | 1,358 | 1,327 | 1,347 | 53,300 |
2020/10/05 | 1,295 | 1,340 | 1,295 | 1,331 | 46,800 |
2020/10/02 | 1,313 | 1,343 | 1,290 | 1,290 | 70,000 |
2020/09/30 | 1,320 | 1,363 | 1,310 | 1,311 | 79,100 |
2020/09/29 | 1,319 | 1,345 | 1,305 | 1,322 | 104,900 |
2020/09/28 | 1,279 | 1,319 | 1,279 | 1,319 | 98,100 |
2020/09/25 | 1,230 | 1,278 | 1,230 | 1,268 | 70,400 |
2020/09/24 | 1,245 | 1,264 | 1,222 | 1,223 | 63,700 |
2020/09/23 | 1,254 | 1,260 | 1,218 | 1,248 | 115,900 |
2020/09/18 | 1,282 | 1,309 | 1,276 | 1,284 | 80,200 |
2020/09/17 | 1,297 | 1,306 | 1,258 | 1,292 | 89,800 |
2020/09/16 | 1,255 | 1,314 | 1,250 | 1,297 | 138,700 |
2020/09/15 | 1,240 | 1,255 | 1,226 | 1,255 | 107,600 |
2020/09/14 | 1,205 | 1,246 | 1,191 | 1,242 | 281,800 |
2020/09/11 | 1,098 | 1,239 | 1,097 | 1,235 | 588,800 |
2020/09/10 | 1,070 | 1,075 | 1,053 | 1,053 | 34,500 |
2020/09/09 | 1,053 | 1,069 | 1,039 | 1,064 | 42,400 |
2020/09/08 | 1,024 | 1,060 | 1,024 | 1,059 | 52,100 |
2020/09/07 | 1,007 | 1,031 | 1,007 | 1,014 | 62,100 |
2020/09/04 | 1,015 | 1,032 | 1,014 | 1,025 | 34,600 |
2020/09/03 | 1,036 | 1,044 | 1,021 | 1,043 | 38,600 |
2020/09/02 | 1,016 | 1,025 | 1,005 | 1,024 | 25,700 |
2020/09/01 | 1,020 | 1,020 | 1,001 | 1,009 | 43,700 |
2020/08/31 | 1,010 | 1,046 | 1,010 | 1,020 | 28,900 |
2020/08/28 | 1,015 | 1,050 | 996 | 1,002 | 57,500 |
2020/08/27 | 1,024 | 1,025 | 1,004 | 1,015 | 32,700 |
2020/08/26 | 1,045 | 1,045 | 1,024 | 1,031 | 24,700 |
2020/08/25 | 1,054 | 1,068 | 1,040 | 1,045 | 40,700 |
2020/08/24 | 1,050 | 1,050 | 1,019 | 1,040 | 28,900 |
2020/08/21 | 1,028 | 1,049 | 1,026 | 1,045 | 23,200 |
2020/08/20 | 1,045 | 1,058 | 1,021 | 1,026 | 52,100 |
2020/08/19 | 1,037 | 1,057 | 1,036 | 1,051 | 13,500 |
2020/08/18 | 1,024 | 1,052 | 1,024 | 1,051 | 32,900 |
2020/08/17 | 1,044 | 1,044 | 1,023 | 1,024 | 41,500 |
2020/08/14 | 1,054 | 1,067 | 1,048 | 1,058 | 18,700 |
2020/08/13 | 1,073 | 1,089 | 1,051 | 1,061 | 48,500 |
2020/08/12 | 1,037 | 1,069 | 1,031 | 1,069 | 28,600 |
2020/08/11 | 1,027 | 1,049 | 1,026 | 1,037 | 30,900 |
2020/08/07 | 1,017 | 1,044 | 1,010 | 1,027 | 28,100 |
2020/08/06 | 1,062 | 1,062 | 1,006 | 1,012 | 23,500 |
2020/08/05 | 1,054 | 1,054 | 1,030 | 1,036 | 59,600 |
2020/08/04 | 1,002 | 1,039 | 1,002 | 1,027 | 20,000 |
2020/08/03 | 945 | 1,016 | 942 | 1,007 | 55,700 |
2020/07/31 | 998 | 1,000 | 944 | 944 | 61,800 |
2020/07/30 | 989 | 1,011 | 984 | 1,009 | 28,700 |
2020/07/29 | 1,030 | 1,030 | 1,000 | 1,000 | 46,900 |
2020/07/28 | 1,049 | 1,049 | 1,028 | 1,034 | 34,100 |
2020/07/27 | 1,057 | 1,057 | 1,026 | 1,037 | 46,500 |
2020/07/22 | 1,075 | 1,082 | 1,057 | 1,062 | 25,000 |
2020/07/21 | 1,050 | 1,093 | 1,050 | 1,089 | 48,300 |
2020/07/20 | 1,063 | 1,075 | 1,046 | 1,062 | 55,700 |
2020/07/17 | 1,102 | 1,104 | 1,051 | 1,058 | 82,700 |
2020/07/16 | 1,110 | 1,135 | 1,106 | 1,112 | 71,300 |
2020/07/15 | 1,099 | 1,127 | 1,094 | 1,110 | 55,500 |
2020/07/14 | 1,099 | 1,108 | 1,072 | 1,100 | 50,700 |
2020/07/13 | 1,046 | 1,114 | 1,046 | 1,103 | 75,100 |
2020/07/10 | 1,079 | 1,083 | 1,039 | 1,041 | 76,700 |
2020/07/09 | 1,092 | 1,137 | 1,092 | 1,096 | 80,800 |
2020/07/08 | 1,098 | 1,112 | 1,095 | 1,098 | 50,100 |
2020/07/07 | 1,099 | 1,110 | 1,075 | 1,098 | 51,300 |
2020/07/06 | 1,072 | 1,098 | 1,064 | 1,091 | 47,600 |
2020/07/03 | 1,063 | 1,073 | 1,037 | 1,072 | 94,700 |
2020/07/02 | 1,098 | 1,098 | 1,063 | 1,063 | 74,500 |
2020/07/01 | 1,076 | 1,116 | 1,070 | 1,098 | 88,700 |
2020/06/30 | 1,101 | 1,133 | 1,073 | 1,076 | 112,000 |
2020/06/29 | 1,160 | 1,160 | 1,067 | 1,071 | 187,400 |
2020/06/26 | 1,155 | 1,198 | 1,115 | 1,155 | 457,400 |
2020/06/25 | 1,039 | 1,288 | 1,012 | 1,129 | 530,800 |
2020/06/24 | 1,034 | 1,035 | 999 | 1,020 | 87,900 |
2020/06/23 | 1,024 | 1,037 | 1,009 | 1,026 | 27,100 |
2020/06/22 | 1,023 | 1,025 | 1,005 | 1,009 | 23,200 |
2020/06/19 | 1,041 | 1,042 | 1,016 | 1,027 | 32,100 |
2020/06/18 | 1,003 | 1,044 | 991 | 1,041 | 78,100 |
2020/06/17 | 1,036 | 1,036 | 996 | 1,001 | 60,900 |
2020/06/16 | 1,044 | 1,053 | 1,022 | 1,045 | 61,100 |
2020/06/15 | 1,025 | 1,039 | 981 | 999 | 103,800 |
2020/06/12 | 975 | 1,079 | 951 | 1,023 | 245,400 |
2020/06/11 | 1,130 | 1,149 | 1,083 | 1,083 | 144,000 |
2020/06/10 | 1,181 | 1,186 | 1,153 | 1,156 | 153,500 |
2020/06/09 | 1,177 | 1,220 | 1,145 | 1,209 | 224,100 |
2020/06/08 | 1,104 | 1,186 | 1,104 | 1,177 | 245,200 |
2020/06/05 | 1,019 | 1,099 | 1,013 | 1,099 | 138,600 |
2020/06/04 | 1,039 | 1,043 | 990 | 1,006 | 71,900 |
2020/06/03 | 1,016 | 1,029 | 1,009 | 1,023 | 50,600 |
2020/06/02 | 983 | 1,008 | 975 | 1,001 | 66,200 |
2020/06/01 | 980 | 985 | 970 | 983 | 50,900 |
2020/05/29 | 983 | 999 | 959 | 971 | 244,200 |
2020/05/28 | 1,010 | 1,035 | 966 | 983 | 98,200 |
2020/05/27 | 956 | 999 | 949 | 999 | 113,000 |
2020/05/26 | 933 | 950 | 932 | 946 | 68,900 |
2020/05/25 | 906 | 929 | 903 | 924 | 57,000 |
2020/05/22 | 903 | 908 | 892 | 899 | 39,700 |
2020/05/21 | 919 | 919 | 892 | 912 | 40,700 |
2020/05/20 | 895 | 917 | 887 | 912 | 68,300 |
2020/05/19 | 891 | 906 | 880 | 895 | 69,900 |
2020/05/18 | 887 | 897 | 866 | 896 | 57,500 |
2020/05/15 | 881 | 895 | 853 | 890 | 91,400 |
2020/05/14 | 890 | 903 | 876 | 883 | 70,400 |
2020/05/13 | 896 | 908 | 885 | 894 | 67,000 |
2020/05/12 | 916 | 923 | 896 | 915 | 69,300 |
2020/05/11 | 913 | 930 | 907 | 929 | 63,900 |
2020/05/08 | 888 | 917 | 883 | 913 | 61,400 |
2020/05/07 | 900 | 905 | 886 | 893 | 57,600 |
2020/05/01 | 915 | 915 | 893 | 898 | 43,100 |
2020/04/30 | 933 | 940 | 918 | 921 | 52,600 |
2020/04/28 | 910 | 919 | 896 | 910 | 56,600 |
2020/04/27 | 919 | 919 | 900 | 907 | 45,400 |
2020/04/24 | 901 | 911 | 890 | 904 | 57,800 |
2020/04/23 | 890 | 911 | 884 | 910 | 48,000 |
2020/04/22 | 851 | 871 | 838 | 860 | 57,700 |
2020/04/21 | 894 | 900 | 865 | 871 | 69,000 |
2020/04/20 | 909 | 925 | 901 | 903 | 85,200 |
2020/04/17 | 927 | 937 | 913 | 915 | 63,000 |
2020/04/16 | 905 | 931 | 902 | 930 | 63,100 |
2020/04/15 | 931 | 944 | 917 | 927 | 63,000 |
2020/04/14 | 908 | 946 | 901 | 940 | 79,000 |
2020/04/13 | 950 | 950 | 907 | 908 | 78,500 |
2020/04/10 | 973 | 977 | 938 | 955 | 82,300 |
2020/04/09 | 929 | 964 | 918 | 958 | 123,100 |
2020/04/08 | 878 | 934 | 866 | 923 | 132,500 |
2020/04/07 | 834 | 883 | 834 | 881 | 120,200 |
2020/04/06 | 764 | 816 | 750 | 811 | 138,000 |
2020/04/03 | 818 | 818 | 764 | 775 | 88,200 |
2020/04/02 | 807 | 825 | 795 | 803 | 83,700 |
2020/04/01 | 868 | 877 | 814 | 822 | 71,400 |
2020/03/31 | 889 | 915 | 868 | 872 | 105,400 |
2020/03/30 | 837 | 870 | 824 | 870 | 139,900 |
2020/03/27 | 908 | 908 | 860 | 882 | 136,500 |
2020/03/26 | 885 | 893 | 850 | 878 | 103,100 |
2020/03/25 | 889 | 909 | 871 | 893 | 231,000 |
2020/03/24 | 810 | 827 | 783 | 814 | 174,200 |
2020/03/23 | 690 | 753 | 681 | 741 | 190,100 |
2020/03/19 | 731 | 731 | 663 | 680 | 167,000 |
2020/03/18 | 706 | 736 | 693 | 701 | 244,000 |
2020/03/17 | 647 | 702 | 630 | 689 | 391,900 |
2020/03/16 | 681 | 714 | 640 | 650 | 424,400 |
2020/03/13 | 686 | 693 | 641 | 641 | 428,000 |
2020/03/12 | 843 | 860 | 784 | 791 | 323,600 |
2020/03/11 | 925 | 945 | 873 | 873 | 192,400 |
2020/03/10 | 880 | 925 | 845 | 921 | 242,700 |
2020/03/09 | 985 | 995 | 920 | 929 | 236,700 |
2020/03/06 | 1,080 | 1,086 | 1,028 | 1,031 | 129,800 |
2020/03/05 | 1,128 | 1,142 | 1,079 | 1,089 | 79,000 |
2020/03/04 | 1,074 | 1,121 | 1,067 | 1,107 | 71,800 |
2020/03/03 | 1,164 | 1,175 | 1,098 | 1,104 | 110,300 |
2020/03/02 | 1,022 | 1,151 | 1,022 | 1,123 | 192,400 |
2020/02/28 | 1,091 | 1,120 | 1,060 | 1,062 | 171,700 |
2020/02/27 | 1,200 | 1,200 | 1,150 | 1,158 | 106,200 |
2020/02/26 | 1,196 | 1,205 | 1,179 | 1,200 | 108,900 |
2020/02/25 | 1,185 | 1,223 | 1,181 | 1,215 | 88,800 |
2020/02/21 | 1,269 | 1,292 | 1,262 | 1,264 | 54,500 |
2020/02/20 | 1,288 | 1,299 | 1,261 | 1,274 | 54,800 |
2020/02/19 | 1,240 | 1,283 | 1,240 | 1,272 | 55,500 |
2020/02/18 | 1,262 | 1,262 | 1,237 | 1,243 | 58,100 |
2020/02/17 | 1,276 | 1,294 | 1,266 | 1,268 | 87,800 |
2020/02/14 | 1,307 | 1,308 | 1,284 | 1,306 | 56,300 |
2020/02/13 | 1,281 | 1,313 | 1,280 | 1,308 | 103,000 |
2020/02/12 | 1,260 | 1,287 | 1,258 | 1,279 | 78,400 |
2020/02/10 | 1,253 | 1,264 | 1,236 | 1,259 | 58,400 |
2020/02/07 | 1,281 | 1,287 | 1,243 | 1,259 | 84,200 |
2020/02/06 | 1,249 | 1,275 | 1,249 | 1,269 | 119,600 |
2020/02/05 | 1,240 | 1,252 | 1,222 | 1,237 | 116,300 |
2020/02/04 | 1,200 | 1,222 | 1,185 | 1,217 | 126,700 |
2020/02/03 | 1,193 | 1,212 | 1,162 | 1,200 | 172,200 |
2020/01/31 | 1,213 | 1,235 | 1,211 | 1,226 | 103,300 |
2020/01/30 | 1,265 | 1,265 | 1,199 | 1,207 | 325,000 |
2020/01/29 | 1,306 | 1,315 | 1,267 | 1,270 | 191,000 |
2020/01/28 | 1,290 | 1,307 | 1,272 | 1,307 | 128,400 |
2020/01/27 | 1,300 | 1,314 | 1,291 | 1,303 | 131,300 |
2020/01/24 | 1,356 | 1,356 | 1,316 | 1,317 | 164,500 |
2020/01/23 | 1,385 | 1,389 | 1,357 | 1,360 | 191,000 |
2020/01/22 | 1,395 | 1,407 | 1,385 | 1,402 | 51,000 |
2020/01/21 | 1,420 | 1,420 | 1,394 | 1,398 | 73,700 |
2020/01/20 | 1,414 | 1,426 | 1,405 | 1,415 | 59,800 |
2020/01/17 | 1,400 | 1,414 | 1,392 | 1,404 | 81,500 |
2020/01/16 | 1,407 | 1,414 | 1,395 | 1,398 | 56,600 |
2020/01/15 | 1,425 | 1,426 | 1,393 | 1,402 | 98,900 |
2020/01/14 | 1,430 | 1,437 | 1,411 | 1,425 | 77,900 |
2020/01/10 | 1,400 | 1,432 | 1,396 | 1,424 | 229,600 |
2020/01/09 | 1,407 | 1,411 | 1,379 | 1,384 | 129,400 |
2020/01/08 | 1,402 | 1,413 | 1,352 | 1,377 | 187,100 |
2020/01/07 | 1,419 | 1,431 | 1,409 | 1,425 | 123,200 |
2020/01/06 | 1,423 | 1,439 | 1,396 | 1,409 | 219,700 |