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
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

このページの先頭へ