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

オーハシテクニカ(7628)の株価時系列情報

オーハシテクニカ(7628)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
2026/06/19 1,127 1,135 1,113 1,117 33,200
2026/06/18 1,132 1,144 1,127 1,136 25,700
2026/06/17 1,134 1,162 1,128 1,131 68,600
2026/06/16 1,115 1,127 1,103 1,119 29,200
2026/06/15 1,069 1,132 1,069 1,129 78,700
2026/06/12 1,037 1,065 1,034 1,060 33,600
2026/06/11 1,028 1,035 1,018 1,027 27,700
2026/06/10 1,041 1,047 1,028 1,035 30,500
2026/06/09 1,052 1,063 1,044 1,050 24,300
2026/06/08 1,050 1,066 1,039 1,042 30,600
2026/06/05 1,068 1,081 1,067 1,070 13,000
2026/06/04 1,079 1,086 1,064 1,070 24,300
2026/06/03 1,084 1,089 1,076 1,089 26,100
2026/06/02 1,099 1,099 1,052 1,069 36,900
2026/06/01 1,095 1,109 1,089 1,101 36,700
2026/05/29 1,090 1,122 1,090 1,099 28,000
2026/05/28 1,071 1,095 1,064 1,090 29,600
2026/05/27 1,066 1,080 1,064 1,077 21,500
2026/05/26 1,056 1,074 1,055 1,074 11,900
2026/05/25 1,061 1,070 1,053 1,063 31,000
2026/05/22 1,042 1,055 1,039 1,051 18,300
2026/05/21 1,053 1,053 1,031 1,031 29,000
2026/05/20 1,072 1,072 1,030 1,043 28,400
2026/05/19 1,054 1,078 1,048 1,066 29,400
2026/05/18 1,071 1,071 1,000 1,037 50,000
2026/05/15 1,058 1,073 1,057 1,065 26,300
2026/05/14 1,076 1,081 1,057 1,058 32,400
2026/05/13 1,107 1,126 1,070 1,072 61,700
2026/05/12 1,115 1,124 1,058 1,097 42,300
2026/05/11 1,108 1,118 1,103 1,103 20,300
2026/05/08 1,107 1,110 1,092 1,098 20,800
2026/05/07 1,105 1,121 1,104 1,112 16,900
2026/05/01 1,101 1,108 1,091 1,102 23,300
2026/04/30 1,104 1,110 1,090 1,101 33,000
2026/04/28 1,104 1,126 1,100 1,126 27,400
2026/04/27 1,111 1,113 1,087 1,104 39,300
2026/04/24 1,146 1,160 1,113 1,119 23,900
2026/04/23 1,151 1,151 1,134 1,135 24,900
2026/04/22 1,178 1,180 1,161 1,162 24,300
2026/04/21 1,200 1,201 1,182 1,182 18,300
2026/04/20 1,207 1,207 1,179 1,198 58,100
2026/04/17 1,166 1,185 1,164 1,177 24,900
2026/04/16 1,156 1,169 1,156 1,164 26,000
2026/04/15 1,152 1,169 1,149 1,151 46,000
2026/04/14 1,153 1,157 1,126 1,141 49,000
2026/04/13 1,177 1,190 1,146 1,152 81,400
2026/04/10 1,141 1,209 1,133 1,204 157,200
2026/04/09 1,157 1,160 1,133 1,133 24,200
2026/04/08 1,157 1,160 1,142 1,152 35,400
2026/04/07 1,140 1,143 1,127 1,138 14,500
2026/04/06 1,147 1,148 1,135 1,140 16,700
2026/04/03 1,155 1,155 1,128 1,138 19,300
2026/03/27 1,132 1,157 1,130 1,145 91,600
2026/03/26 1,142 1,144 1,125 1,144 61,500
2026/03/25 1,138 1,154 1,138 1,145 62,300
2026/03/24 1,116 1,127 1,101 1,127 33,800
2026/03/23 1,103 1,103 1,081 1,086 71,900
2026/03/19 1,142 1,149 1,120 1,120 52,600
2026/03/18 1,155 1,155 1,148 1,153 45,700
2026/03/17 1,161 1,168 1,141 1,141 31,200
2026/03/16 1,153 1,156 1,145 1,153 34,500
2026/03/13 1,151 1,161 1,145 1,153 35,000
2026/03/12 1,184 1,184 1,160 1,162 29,400
2026/03/11 1,191 1,196 1,183 1,184 21,900
2026/03/10 1,178 1,186 1,166 1,174 26,000
2026/03/09 1,130 1,159 1,125 1,152 53,000
2026/03/06 1,188 1,194 1,176 1,183 21,000
2026/03/05 1,202 1,218 1,194 1,199 26,100
2026/03/04 1,161 1,191 1,140 1,164 61,900
2026/03/03 1,245 1,245 1,191 1,191 61,200
2026/03/02 1,274 1,274 1,231 1,254 73,600
2026/02/27 1,247 1,260 1,239 1,255 77,800
2026/02/26 1,277 1,277 1,247 1,247 40,200
2026/02/25 1,270 1,280 1,259 1,279 41,000
2026/02/24 1,255 1,269 1,241 1,258 27,900
2026/02/20 1,254 1,262 1,243 1,243 23,100
2026/02/19 1,251 1,272 1,237 1,272 27,100
2026/02/18 1,255 1,276 1,251 1,253 19,000
2026/02/17 1,258 1,267 1,240 1,253 37,100
2026/02/16 1,258 1,263 1,245 1,258 45,500
2026/02/13 1,284 1,289 1,232 1,249 42,700
2026/02/12 1,273 1,294 1,260 1,284 60,200
2026/02/10 1,190 1,222 1,190 1,213 34,900
2026/02/09 1,195 1,205 1,186 1,194 26,000
2026/02/06 1,179 1,187 1,170 1,178 22,700
2026/02/05 1,171 1,187 1,167 1,179 28,900
2026/02/04 1,171 1,176 1,150 1,157 83,800
2026/02/03 1,155 1,171 1,149 1,167 32,400
2026/02/02 1,155 1,175 1,148 1,149 29,100
2026/01/30 1,136 1,152 1,134 1,145 33,200
2026/01/29 1,151 1,151 1,130 1,136 59,900
2026/01/28 1,172 1,172 1,150 1,150 32,200
2026/01/27 1,190 1,195 1,173 1,178 44,000
2026/01/26 1,206 1,210 1,195 1,198 35,100
2026/01/23 1,224 1,234 1,216 1,220 21,900
2026/01/22 1,231 1,249 1,219 1,231 35,600
2026/01/21 1,231 1,231 1,210 1,222 33,300
2026/01/20 1,271 1,271 1,241 1,241 33,800
2026/01/19 1,282 1,289 1,261 1,278 54,500
2026/01/16 1,267 1,270 1,253 1,270 29,100
2026/01/15 1,258 1,266 1,247 1,266 26,300
2026/01/14 1,254 1,256 1,243 1,252 27,800
2026/01/13 1,230 1,265 1,230 1,258 36,300
2026/01/09 1,204 1,221 1,204 1,218 14,500
2026/01/08 1,212 1,224 1,198 1,198 21,700
2026/01/07 1,210 1,228 1,201 1,214 19,600
2026/01/06 1,186 1,225 1,186 1,214 22,800
2026/01/05 1,204 1,210 1,181 1,185 37,800
2025/12/30 1,202 1,224 1,201 1,204 27,000
2025/12/29 1,209 1,225 1,199 1,199 65,300
2025/12/29 1 -> 2.00 分割
2025/12/26 2,383 2,418 2,377 2,418 9,600
2025/12/25 2,364 2,378 2,351 2,351 6,100
2025/12/24 2,383 2,383 2,337 2,340 8,900
2025/12/23 2,384 2,395 2,351 2,383 9,400
2025/12/22 2,410 2,414 2,379 2,384 16,200
2025/12/19 2,366 2,387 2,335 2,387 17,400
2025/12/18 2,297 2,339 2,297 2,339 13,200
2025/12/17 2,282 2,298 2,275 2,281 6,000
2025/12/16 2,346 2,346 2,261 2,265 12,700
2025/12/15 2,317 2,353 2,317 2,338 16,200
2025/12/12 2,261 2,322 2,261 2,301 18,900
2025/12/11 2,264 2,265 2,235 2,240 13,400
2025/12/10 2,257 2,289 2,249 2,264 16,200
2025/12/09 2,246 2,246 2,205 2,235 12,400
2025/12/08 2,223 2,238 2,205 2,224 14,800
2025/12/05 2,231 2,238 2,201 2,201 16,600
2025/12/04 2,225 2,245 2,205 2,223 11,500
2025/12/03 2,250 2,261 2,224 2,224 14,300
2025/12/02 2,273 2,288 2,258 2,262 7,000
2025/12/01 2,313 2,313 2,272 2,276 8,600
2025/11/28 2,318 2,329 2,293 2,296 9,700
2025/11/27 2,312 2,320 2,281 2,281 12,500
2025/11/26 2,274 2,314 2,274 2,311 10,000
2025/11/25 2,280 2,295 2,260 2,284 9,500
2025/11/21 2,236 2,276 2,236 2,276 13,800
2025/11/20 2,231 2,259 2,217 2,237 7,300
2025/11/19 2,230 2,253 2,220 2,220 9,900
2025/11/18 2,242 2,256 2,220 2,236 8,900
2025/11/17 2,235 2,254 2,229 2,233 6,400
2025/11/14 2,268 2,273 2,247 2,254 13,300
2025/11/13 2,200 2,272 2,200 2,272 16,300
2025/11/12 2,165 2,220 2,132 2,215 26,300
2025/11/11 2,101 2,118 2,061 2,082 15,300
2025/11/10 2,059 2,097 2,055 2,087 7,000
2025/11/07 2,051 2,067 2,040 2,057 3,700
2025/11/06 2,044 2,095 2,044 2,051 6,300
2025/11/05 2,053 2,070 2,012 2,044 12,600
2025/11/04 2,034 2,069 2,032 2,053 12,200
2025/10/31 2,016 2,063 2,016 2,051 27,000
2025/10/30 2,069 2,092 2,037 2,037 18,400
2025/10/29 2,124 2,129 2,069 2,069 10,200
2025/10/28 2,189 2,189 2,104 2,105 11,200
2025/10/27 2,170 2,196 2,170 2,189 10,800
2025/10/24 2,133 2,168 2,126 2,141 10,200
2025/10/23 2,124 2,178 2,124 2,144 9,500
2025/10/22 2,153 2,174 2,150 2,174 7,000
2025/10/21 2,179 2,179 2,151 2,168 9,400
2025/10/20 2,110 2,193 2,110 2,193 9,900
2025/10/17 2,114 2,118 2,096 2,110 8,400
2025/10/16 2,121 2,150 2,109 2,111 6,100
2025/10/15 2,094 2,148 2,094 2,130 8,000
2025/10/14 2,093 2,121 2,083 2,086 12,400
2025/10/10 2,145 2,150 2,106 2,121 13,300
2025/10/09 2,170 2,195 2,154 2,158 7,300
2025/10/08 2,180 2,203 2,176 2,176 7,100
2025/10/07 2,197 2,220 2,175 2,183 11,200
2025/10/06 2,203 2,222 2,161 2,216 13,600
2025/10/03 2,167 2,198 2,150 2,158 10,400
2025/10/02 2,110 2,212 2,110 2,192 18,900
2025/10/01 2,175 2,175 2,110 2,110 13,200
2025/09/30 2,220 2,220 2,175 2,180 14,700
2025/09/29 2,253 2,254 2,202 2,220 42,100
2025/09/26 2,290 2,316 2,273 2,316 130,600
2025/09/25 2,280 2,291 2,259 2,291 53,500
2025/09/24 2,263 2,281 2,237 2,275 35,400
2025/09/22 2,258 2,274 2,245 2,266 27,000
2025/09/19 2,264 2,275 2,241 2,241 20,900
2025/09/18 2,243 2,253 2,223 2,253 12,800
2025/09/17 2,211 2,242 2,190 2,232 12,800
2025/09/16 2,205 2,242 2,205 2,221 19,100
2025/09/12 2,254 2,263 2,211 2,230 19,900
2025/09/11 2,291 2,291 2,261 2,267 11,200
2025/09/10 2,280 2,301 2,270 2,291 7,700
2025/09/09 2,330 2,331 2,267 2,291 8,900
2025/09/08 2,345 2,354 2,320 2,327 7,200
2025/09/05 2,347 2,379 2,326 2,340 11,000
2025/09/04 2,403 2,410 2,341 2,345 21,800
2025/09/03 2,381 2,428 2,381 2,419 17,000
2025/09/02 2,331 2,390 2,331 2,371 13,000
2025/09/01 2,311 2,347 2,304 2,331 13,200
2025/08/29 2,271 2,278 2,253 2,261 5,700
2025/08/28 2,229 2,278 2,229 2,271 6,300
2025/08/27 2,238 2,255 2,231 2,240 7,200
2025/08/26 2,253 2,260 2,216 2,247 9,500
2025/08/25 2,290 2,290 2,256 2,256 7,200
2025/08/22 2,283 2,300 2,274 2,290 5,500
2025/08/21 2,344 2,344 2,289 2,289 5,400
2025/08/20 2,304 2,335 2,298 2,321 4,500
2025/08/19 2,347 2,349 2,316 2,316 8,800
2025/08/18 2,276 2,340 2,255 2,338 7,700

このページの先頭へ