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
2026/03/27 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