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 |
|---|---|---|---|---|---|
| 2025/06/17 | 1,011 | 1,017 | 1,004 | 1,010 | 36,500 |
| 2025/06/16 | 1,020 | 1,034 | 1,006 | 1,010 | 92,300 |
| 2025/06/13 | 1,094 | 1,110 | 1,045 | 1,086 | 58,600 |
| 2025/06/12 | 1,090 | 1,094 | 1,076 | 1,094 | 30,400 |
| 2025/06/11 | 1,083 | 1,095 | 1,083 | 1,090 | 20,900 |
| 2025/06/10 | 1,076 | 1,091 | 1,076 | 1,083 | 20,300 |
| 2025/06/09 | 1,083 | 1,090 | 1,072 | 1,078 | 22,500 |
| 2025/06/06 | 1,064 | 1,084 | 1,063 | 1,077 | 28,700 |
| 2025/06/05 | 1,046 | 1,066 | 1,046 | 1,060 | 16,900 |
| 2025/06/04 | 1,038 | 1,053 | 1,038 | 1,050 | 11,400 |
| 2025/06/03 | 1,043 | 1,050 | 1,036 | 1,038 | 17,800 |
| 2025/06/02 | 1,052 | 1,058 | 1,045 | 1,047 | 12,600 |
| 2025/05/30 | 1,050 | 1,067 | 1,050 | 1,061 | 16,700 |
| 2025/05/29 | 1,053 | 1,066 | 1,053 | 1,063 | 22,000 |
| 2025/05/28 | 1,057 | 1,067 | 1,053 | 1,053 | 23,500 |
| 2025/05/27 | 1,047 | 1,057 | 1,039 | 1,057 | 16,200 |
| 2025/05/26 | 1,031 | 1,051 | 1,031 | 1,046 | 32,200 |
| 2025/05/23 | 1,021 | 1,027 | 1,020 | 1,026 | 10,400 |
| 2025/05/22 | 1,028 | 1,031 | 1,020 | 1,020 | 25,500 |
| 2025/05/21 | 1,038 | 1,042 | 1,026 | 1,033 | 23,400 |
| 2025/05/20 | 1,052 | 1,055 | 1,031 | 1,031 | 16,100 |
| 2025/05/19 | 1,050 | 1,055 | 1,040 | 1,052 | 12,200 |
| 2025/05/16 | 1,040 | 1,045 | 1,031 | 1,036 | 16,100 |
| 2025/05/15 | 1,040 | 1,044 | 1,032 | 1,036 | 20,700 |
| 2025/05/14 | 1,040 | 1,046 | 1,031 | 1,045 | 10,400 |
| 2025/05/13 | 1,066 | 1,075 | 1,046 | 1,046 | 19,100 |
| 2025/05/12 | 1,037 | 1,059 | 1,037 | 1,056 | 19,800 |
| 2025/05/09 | 1,029 | 1,041 | 1,028 | 1,038 | 25,400 |
| 2025/05/08 | 1,021 | 1,028 | 1,009 | 1,022 | 21,200 |
| 2025/05/07 | 1,028 | 1,029 | 1,012 | 1,021 | 18,300 |
| 2025/05/02 | 1,032 | 1,041 | 1,025 | 1,034 | 22,400 |
| 2025/05/01 | 1,037 | 1,055 | 1,002 | 1,021 | 86,000 |
| 2025/04/30 | 1,035 | 1,041 | 1,018 | 1,035 | 31,800 |
| 2025/04/28 | 1,060 | 1,060 | 1,019 | 1,025 | 71,000 |
| 2025/04/25 | 1,045 | 1,068 | 1,042 | 1,063 | 44,900 |
| 2025/04/24 | 1,039 | 1,052 | 1,031 | 1,040 | 21,100 |
| 2025/04/23 | 1,028 | 1,033 | 1,011 | 1,031 | 25,500 |
| 2025/04/22 | 1,006 | 1,026 | 996 | 1,009 | 25,000 |
| 2025/04/21 | 1,015 | 1,018 | 991 | 1,005 | 25,700 |
| 2025/04/18 | 986 | 1,015 | 983 | 1,015 | 32,300 |
| 2025/04/17 | 957 | 978 | 952 | 978 | 23,600 |
| 2025/04/16 | 971 | 971 | 951 | 957 | 20,300 |
| 2025/04/15 | 967 | 977 | 961 | 965 | 17,500 |
| 2025/04/14 | 972 | 975 | 960 | 966 | 28,700 |
| 2025/04/11 | 933 | 959 | 912 | 958 | 36,000 |
| 2025/04/10 | 988 | 988 | 940 | 962 | 58,200 |
| 2025/04/09 | 920 | 922 | 886 | 898 | 66,300 |
| 2025/04/08 | 920 | 952 | 920 | 928 | 64,700 |
| 2025/04/07 | 869 | 909 | 848 | 875 | 96,900 |
| 2025/04/04 | 988 | 992 | 931 | 944 | 125,100 |
| 2025/04/03 | 1,001 | 1,023 | 993 | 1,018 | 62,500 |
| 2025/04/02 | 1,054 | 1,054 | 1,042 | 1,048 | 24,200 |
| 2025/04/01 | 1,063 | 1,069 | 1,050 | 1,052 | 51,600 |
| 2025/03/31 | 1,102 | 1,108 | 1,060 | 1,060 | 84,500 |
| 2025/03/28 | 1,150 | 1,152 | 1,113 | 1,116 | 65,300 |
| 2025/03/27 | 1,140 | 1,159 | 1,137 | 1,151 | 56,500 |
| 2025/03/26 | 1,136 | 1,151 | 1,136 | 1,144 | 35,700 |
| 2025/03/25 | 1,139 | 1,148 | 1,122 | 1,136 | 53,300 |
| 2025/03/24 | 1,143 | 1,160 | 1,136 | 1,138 | 73,300 |
| 2025/03/21 | 1,099 | 1,143 | 1,099 | 1,131 | 70,800 |
| 2025/03/19 | 1,091 | 1,102 | 1,091 | 1,094 | 29,100 |
| 2025/03/18 | 1,120 | 1,120 | 1,088 | 1,100 | 97,400 |
| 2025/03/17 | 1,126 | 1,152 | 1,107 | 1,127 | 113,300 |
| 2025/03/14 | 1,094 | 1,119 | 1,090 | 1,100 | 75,300 |
| 2025/03/13 | 1,101 | 1,118 | 1,101 | 1,105 | 30,900 |
| 2025/03/12 | 1,090 | 1,109 | 1,090 | 1,102 | 33,100 |
| 2025/03/11 | 1,081 | 1,088 | 1,059 | 1,088 | 51,000 |
| 2025/03/10 | 1,088 | 1,114 | 1,088 | 1,096 | 34,600 |
| 2025/03/07 | 1,071 | 1,090 | 1,056 | 1,084 | 57,000 |
| 2025/03/06 | 1,083 | 1,095 | 1,081 | 1,083 | 27,700 |
| 2025/03/05 | 1,047 | 1,072 | 1,044 | 1,069 | 30,900 |
| 2025/03/04 | 1,053 | 1,056 | 1,033 | 1,047 | 37,700 |
| 2025/03/03 | 1,047 | 1,059 | 1,047 | 1,059 | 33,700 |
| 2025/02/28 | 1,059 | 1,059 | 1,039 | 1,044 | 46,000 |
| 2025/02/27 | 1,060 | 1,066 | 1,055 | 1,066 | 20,400 |
| 2025/02/26 | 1,062 | 1,063 | 1,051 | 1,062 | 39,800 |
| 2025/02/25 | 1,050 | 1,066 | 1,043 | 1,061 | 40,300 |
| 2025/02/21 | 1,062 | 1,062 | 1,049 | 1,051 | 43,100 |
| 2025/02/20 | 1,077 | 1,077 | 1,060 | 1,062 | 47,800 |
| 2025/02/19 | 1,078 | 1,084 | 1,073 | 1,078 | 38,400 |
| 2025/02/18 | 1,094 | 1,094 | 1,078 | 1,078 | 54,500 |
| 2025/02/17 | 1,083 | 1,094 | 1,083 | 1,091 | 42,100 |
| 2025/02/14 | 1,103 | 1,104 | 1,090 | 1,093 | 32,700 |
| 2025/02/13 | 1,095 | 1,106 | 1,093 | 1,099 | 42,800 |
| 2025/02/12 | 1,097 | 1,101 | 1,083 | 1,086 | 32,000 |
| 2025/02/10 | 1,098 | 1,108 | 1,092 | 1,097 | 34,800 |
| 2025/02/07 | 1,100 | 1,103 | 1,094 | 1,096 | 28,000 |
| 2025/02/06 | 1,083 | 1,102 | 1,082 | 1,101 | 47,600 |
| 2025/02/05 | 1,090 | 1,104 | 1,090 | 1,094 | 25,300 |
| 2025/02/04 | 1,099 | 1,101 | 1,090 | 1,090 | 38,600 |
| 2025/02/03 | 1,117 | 1,135 | 1,089 | 1,090 | 55,300 |
| 2025/01/31 | 1,122 | 1,129 | 1,117 | 1,129 | 16,900 |
| 2025/01/30 | 1,130 | 1,130 | 1,112 | 1,126 | 39,600 |
| 2025/01/29 | 1,137 | 1,137 | 1,126 | 1,129 | 35,900 |
| 2025/01/28 | 1,142 | 1,142 | 1,124 | 1,129 | 73,500 |
| 2025/01/27 | 1,143 | 1,148 | 1,132 | 1,139 | 28,900 |
| 2025/01/24 | 1,131 | 1,144 | 1,126 | 1,132 | 37,500 |
| 2025/01/23 | 1,130 | 1,130 | 1,121 | 1,127 | 21,800 |
| 2025/01/22 | 1,130 | 1,138 | 1,116 | 1,120 | 43,700 |
| 2025/01/21 | 1,111 | 1,132 | 1,111 | 1,128 | 27,100 |
| 2025/01/20 | 1,100 | 1,120 | 1,100 | 1,107 | 29,100 |
| 2025/01/17 | 1,102 | 1,112 | 1,091 | 1,100 | 29,600 |
| 2025/01/16 | 1,111 | 1,120 | 1,103 | 1,111 | 22,800 |
| 2025/01/15 | 1,114 | 1,120 | 1,106 | 1,110 | 26,000 |
| 2025/01/14 | 1,151 | 1,152 | 1,113 | 1,116 | 34,800 |
| 2025/01/10 | 1,156 | 1,165 | 1,150 | 1,151 | 44,700 |
| 2025/01/09 | 1,191 | 1,191 | 1,158 | 1,158 | 40,800 |
| 2025/01/08 | 1,200 | 1,210 | 1,195 | 1,195 | 35,300 |
| 2025/01/07 | 1,186 | 1,218 | 1,183 | 1,209 | 66,000 |
| 2025/01/06 | 1,151 | 1,189 | 1,151 | 1,184 | 58,500 |