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
2026/06/18 1,660 1,675 1,631 1,643 89,100
2026/06/17 1,531 1,657 1,531 1,645 125,300
2026/06/16 1,514 1,565 1,482 1,548 144,500
2026/06/15 1,524 1,573 1,478 1,522 233,300
2026/06/12 1,459 1,465 1,411 1,434 75,500
2026/06/11 1,388 1,435 1,372 1,434 115,900
2026/06/10 1,488 1,500 1,405 1,418 142,800
2026/06/09 1,550 1,567 1,491 1,528 101,300
2026/06/08 1,579 1,579 1,528 1,550 131,500
2026/06/05 1,645 1,697 1,582 1,682 163,600
2026/06/04 1,589 1,669 1,531 1,669 162,200
2026/06/03 1,548 1,609 1,536 1,582 124,400
2026/06/02 1,562 1,562 1,489 1,536 117,400
2026/06/01 1,551 1,587 1,514 1,566 161,500
2026/05/29 1,570 1,620 1,550 1,550 103,000
2026/05/28 1,560 1,594 1,532 1,570 116,000
2026/05/27 1,492 1,635 1,492 1,565 303,200
2026/05/26 1,526 1,526 1,458 1,490 92,000
2026/05/25 1,463 1,532 1,454 1,530 159,700
2026/05/22 1,397 1,447 1,397 1,433 84,400
2026/05/21 1,361 1,406 1,360 1,390 73,800
2026/05/20 1,375 1,378 1,316 1,336 55,400
2026/05/19 1,424 1,430 1,370 1,383 84,500
2026/05/18 1,383 1,419 1,370 1,411 91,300
2026/05/15 1,410 1,434 1,363 1,385 127,600
2026/05/14 1,365 1,428 1,364 1,402 124,900
2026/05/13 1,340 1,355 1,327 1,354 60,100
2026/05/12 1,345 1,380 1,332 1,339 103,700
2026/05/11 1,324 1,330 1,305 1,330 89,400
2026/05/08 1,298 1,305 1,260 1,305 81,500
2026/05/07 1,308 1,330 1,291 1,304 115,800
2026/05/01 1,230 1,266 1,213 1,266 63,500
2026/04/30 1,219 1,246 1,211 1,227 97,800
2026/04/28 1,230 1,230 1,208 1,219 43,500
2026/04/27 1,229 1,259 1,217 1,237 99,200
2026/04/24 1,281 1,291 1,190 1,200 220,500
2026/04/23 1,291 1,305 1,269 1,275 120,100
2026/04/22 1,310 1,315 1,290 1,300 59,300
2026/04/21 1,350 1,365 1,300 1,310 127,800
2026/04/20 1,247 1,310 1,247 1,304 135,700
2026/04/17 1,260 1,262 1,240 1,244 58,200
2026/04/16 1,205 1,268 1,196 1,251 127,100
2026/04/15 1,199 1,208 1,189 1,205 63,400
2026/04/14 1,191 1,205 1,178 1,199 110,100
2026/04/13 1,127 1,193 1,125 1,193 122,700
2026/04/10 1,130 1,135 1,121 1,127 26,800
2026/04/09 1,142 1,149 1,127 1,129 40,100
2026/04/08 1,159 1,176 1,138 1,146 96,800
2026/04/07 1,145 1,151 1,136 1,141 22,100
2026/04/06 1,147 1,150 1,132 1,145 25,600
2026/04/03 1,129 1,151 1,110 1,147 67,800
2026/03/27 1,123 1,139 1,111 1,129 65,800
2026/03/26 1,162 1,162 1,126 1,137 60,300
2026/03/25 1,125 1,164 1,125 1,155 105,400
2026/03/24 1,119 1,125 1,101 1,120 50,300
2026/03/23 1,110 1,134 1,086 1,089 118,500
2026/03/19 1,150 1,150 1,115 1,115 353,800
2026/03/18 1,167 1,183 1,157 1,177 73,400
2026/03/17 1,164 1,182 1,157 1,163 106,700
2026/03/16 1,141 1,188 1,134 1,177 174,000
2026/03/13 1,117 1,125 1,100 1,111 64,000
2026/03/12 1,117 1,148 1,107 1,133 154,500
2026/03/11 1,124 1,139 1,118 1,118 53,100
2026/03/10 1,100 1,121 1,095 1,118 50,000
2026/03/09 1,095 1,095 1,045 1,082 139,800
2026/03/06 1,142 1,163 1,134 1,155 50,300
2026/03/05 1,143 1,166 1,141 1,155 65,600
2026/03/04 1,127 1,146 1,090 1,100 137,500
2026/03/03 1,188 1,192 1,154 1,155 71,300
2026/03/02 1,200 1,200 1,165 1,188 72,200
2026/02/27 1,184 1,214 1,174 1,214 129,800
2026/02/26 1,190 1,194 1,175 1,183 78,200
2026/02/25 1,175 1,185 1,163 1,169 83,800
2026/02/24 1,153 1,177 1,149 1,174 128,700
2026/02/20 1,150 1,154 1,141 1,154 69,500
2026/02/19 1,160 1,167 1,140 1,147 64,600
2026/02/18 1,152 1,156 1,138 1,154 67,300
2026/02/17 1,144 1,152 1,138 1,147 66,100
2026/02/16 1,151 1,151 1,133 1,140 54,800
2026/02/13 1,152 1,157 1,124 1,130 70,100
2026/02/12 1,118 1,160 1,117 1,160 110,500
2026/02/10 1,095 1,118 1,095 1,118 74,400
2026/02/09 1,095 1,098 1,073 1,087 70,500
2026/02/06 1,076 1,081 1,063 1,078 27,100
2026/02/05 1,089 1,089 1,078 1,082 32,500
2026/02/04 1,064 1,090 1,061 1,089 69,900
2026/02/03 1,067 1,067 1,050 1,058 52,900
2026/02/02 1,070 1,083 1,054 1,054 40,000
2026/01/30 1,051 1,073 1,049 1,069 44,200
2026/01/29 1,051 1,055 1,037 1,051 54,200
2026/01/28 1,043 1,054 1,034 1,048 44,300
2026/01/27 1,041 1,043 1,032 1,043 53,400
2026/01/26 1,065 1,065 1,040 1,040 84,800
2026/01/23 1,077 1,079 1,069 1,074 27,400
2026/01/22 1,065 1,081 1,057 1,076 57,700
2026/01/21 1,050 1,059 1,041 1,059 64,200
2026/01/20 1,063 1,074 1,055 1,060 43,800
2026/01/19 1,073 1,073 1,052 1,055 70,800
2026/01/16 1,075 1,084 1,065 1,075 141,900
2026/01/15 1,065 1,073 1,058 1,069 64,000
2026/01/14 1,044 1,075 1,044 1,067 116,700
2026/01/13 1,053 1,055 1,040 1,043 49,100
2026/01/09 1,038 1,042 1,035 1,042 40,500
2026/01/08 1,060 1,063 1,033 1,033 75,400
2026/01/07 1,046 1,065 1,040 1,065 151,300
2026/01/06 1,040 1,047 1,037 1,042 45,300
2026/01/05 1,030 1,049 1,026 1,035 99,000

このページの先頭へ