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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,030 | 2,040 | 2,008 | 2,033 | 12,300 |
| 2025/06/12 | 2,030 | 2,040 | 2,012 | 2,030 | 13,100 |
| 2025/06/11 | 2,008 | 2,040 | 1,993 | 2,030 | 15,100 |
| 2025/06/10 | 2,001 | 2,033 | 1,972 | 1,989 | 20,200 |
| 2025/06/09 | 1,983 | 2,001 | 1,980 | 2,001 | 10,700 |
| 2025/06/06 | 1,982 | 2,005 | 1,971 | 1,983 | 16,400 |
| 2025/06/05 | 1,963 | 1,990 | 1,943 | 1,965 | 15,500 |
| 2025/06/04 | 1,965 | 1,976 | 1,953 | 1,974 | 8,800 |
| 2025/06/03 | 1,986 | 2,007 | 1,962 | 1,973 | 11,700 |
| 2025/06/02 | 2,002 | 2,002 | 1,971 | 1,986 | 9,100 |
| 2025/05/30 | 1,982 | 2,026 | 1,981 | 2,002 | 12,600 |
| 2025/05/29 | 1,935 | 2,006 | 1,935 | 2,005 | 23,200 |
| 2025/05/28 | 1,941 | 1,968 | 1,926 | 1,935 | 15,400 |
| 2025/05/27 | 1,923 | 1,940 | 1,918 | 1,939 | 11,100 |
| 2025/05/26 | 1,951 | 1,966 | 1,917 | 1,923 | 21,500 |
| 2025/05/23 | 1,932 | 1,945 | 1,922 | 1,932 | 8,400 |
| 2025/05/22 | 1,945 | 1,965 | 1,927 | 1,929 | 15,700 |
| 2025/05/21 | 1,945 | 1,960 | 1,915 | 1,939 | 14,500 |
| 2025/05/20 | 1,972 | 1,991 | 1,944 | 1,945 | 13,700 |
| 2025/05/19 | 1,925 | 1,986 | 1,925 | 1,971 | 12,800 |
| 2025/05/16 | 1,890 | 1,946 | 1,888 | 1,924 | 16,100 |
| 2025/05/15 | 1,937 | 1,937 | 1,885 | 1,888 | 10,400 |
| 2025/05/14 | 2,014 | 2,023 | 1,952 | 1,952 | 11,400 |
| 2025/05/13 | 2,059 | 2,059 | 2,001 | 2,001 | 9,700 |
| 2025/05/12 | 2,040 | 2,053 | 2,012 | 2,049 | 11,400 |
| 2025/05/09 | 2,000 | 2,052 | 1,959 | 2,035 | 40,200 |
| 2025/05/08 | 1,971 | 1,995 | 1,956 | 1,995 | 9,100 |
| 2025/05/07 | 1,956 | 1,984 | 1,956 | 1,971 | 13,900 |
| 2025/05/02 | 1,955 | 1,984 | 1,934 | 1,965 | 12,900 |
| 2025/05/01 | 1,965 | 2,027 | 1,901 | 1,939 | 43,000 |
| 2025/04/30 | 2,003 | 2,003 | 1,937 | 1,965 | 10,700 |
| 2025/04/28 | 1,969 | 2,007 | 1,969 | 2,003 | 11,400 |
| 2025/04/25 | 1,958 | 1,985 | 1,930 | 1,969 | 12,900 |
| 2025/04/24 | 1,971 | 1,981 | 1,939 | 1,958 | 14,900 |
| 2025/04/23 | 1,955 | 1,983 | 1,955 | 1,971 | 16,900 |
| 2025/04/22 | 1,898 | 1,940 | 1,898 | 1,926 | 13,900 |
| 2025/04/21 | 1,871 | 1,899 | 1,852 | 1,890 | 16,700 |
| 2025/04/18 | 1,822 | 1,888 | 1,801 | 1,886 | 21,500 |
| 2025/04/17 | 1,784 | 1,806 | 1,769 | 1,796 | 13,500 |
| 2025/04/16 | 1,804 | 1,815 | 1,793 | 1,803 | 11,400 |
| 2025/04/15 | 1,765 | 1,816 | 1,765 | 1,792 | 18,600 |
| 2025/04/14 | 1,737 | 1,767 | 1,736 | 1,747 | 14,500 |
| 2025/04/11 | 1,721 | 1,758 | 1,671 | 1,737 | 16,400 |
| 2025/04/10 | 1,737 | 1,770 | 1,725 | 1,761 | 16,900 |
| 2025/04/09 | 1,666 | 1,691 | 1,636 | 1,636 | 26,100 |
| 2025/04/08 | 1,644 | 1,756 | 1,644 | 1,746 | 45,600 |
| 2025/04/07 | 1,550 | 1,635 | 1,540 | 1,604 | 29,900 |
| 2025/04/04 | 1,750 | 1,757 | 1,653 | 1,679 | 31,900 |
| 2025/04/03 | 1,824 | 1,824 | 1,775 | 1,793 | 26,500 |
| 2025/04/02 | 1,850 | 1,862 | 1,824 | 1,852 | 20,500 |
| 2025/04/01 | 1,846 | 1,888 | 1,846 | 1,850 | 14,700 |
| 2025/03/31 | 1,876 | 1,880 | 1,825 | 1,841 | 19,400 |
| 2025/03/28 | 1,923 | 1,945 | 1,901 | 1,906 | 19,500 |
| 2025/03/27 | 1,956 | 1,984 | 1,937 | 1,984 | 41,700 |
| 2025/03/26 | 1,982 | 1,983 | 1,951 | 1,983 | 17,600 |
| 2025/03/25 | 1,992 | 1,992 | 1,968 | 1,973 | 10,200 |
| 2025/03/24 | 1,994 | 1,994 | 1,970 | 1,973 | 16,100 |
| 2025/03/21 | 2,020 | 2,023 | 1,980 | 1,985 | 13,800 |
| 2025/03/19 | 2,011 | 2,039 | 2,002 | 2,020 | 17,400 |
| 2025/03/18 | 1,996 | 2,079 | 1,996 | 2,011 | 26,000 |
| 2025/03/17 | 2,001 | 2,022 | 1,991 | 1,994 | 16,100 |
| 2025/03/14 | 1,952 | 2,000 | 1,951 | 2,000 | 17,200 |
| 2025/03/13 | 1,990 | 1,990 | 1,952 | 1,963 | 12,500 |
| 2025/03/12 | 1,968 | 1,992 | 1,963 | 1,976 | 14,500 |
| 2025/03/11 | 1,947 | 1,976 | 1,945 | 1,966 | 11,600 |
| 2025/03/10 | 1,941 | 1,992 | 1,940 | 1,975 | 15,000 |
| 2025/03/07 | 1,930 | 1,956 | 1,904 | 1,941 | 12,700 |
| 2025/03/06 | 1,872 | 1,950 | 1,872 | 1,946 | 13,800 |
| 2025/03/05 | 1,850 | 1,890 | 1,850 | 1,869 | 12,300 |
| 2025/03/04 | 1,874 | 1,874 | 1,814 | 1,838 | 21,200 |
| 2025/03/03 | 1,891 | 1,906 | 1,800 | 1,855 | 42,600 |
| 2025/02/28 | 1,905 | 1,908 | 1,808 | 1,851 | 31,700 |
| 2025/02/27 | 1,853 | 1,905 | 1,853 | 1,905 | 9,400 |
| 2025/02/26 | 1,849 | 1,853 | 1,825 | 1,853 | 9,700 |
| 2025/02/25 | 1,862 | 1,870 | 1,845 | 1,849 | 17,700 |
| 2025/02/21 | 1,895 | 1,895 | 1,847 | 1,887 | 20,700 |
| 2025/02/20 | 1,968 | 1,968 | 1,895 | 1,897 | 15,600 |
| 2025/02/19 | 1,981 | 2,010 | 1,950 | 1,959 | 14,100 |
| 2025/02/18 | 1,987 | 2,004 | 1,979 | 1,980 | 12,900 |
| 2025/02/17 | 2,009 | 2,023 | 1,976 | 1,987 | 14,600 |
| 2025/02/14 | 2,014 | 2,034 | 1,990 | 1,998 | 9,400 |
| 2025/02/13 | 2,007 | 2,046 | 2,007 | 2,014 | 11,100 |
| 2025/02/12 | 1,930 | 2,006 | 1,930 | 1,984 | 12,600 |
| 2025/02/10 | 1,971 | 1,971 | 1,907 | 1,911 | 14,200 |
| 2025/02/07 | 1,967 | 2,001 | 1,963 | 1,971 | 7,500 |
| 2025/02/06 | 1,935 | 1,962 | 1,928 | 1,960 | 7,800 |
| 2025/02/05 | 1,956 | 1,960 | 1,912 | 1,917 | 13,000 |
| 2025/02/04 | 1,951 | 1,967 | 1,938 | 1,956 | 12,900 |
| 2025/02/03 | 2,000 | 2,050 | 1,934 | 1,934 | 15,200 |
| 2025/01/31 | 2,015 | 2,019 | 2,003 | 2,010 | 5,800 |
| 2025/01/30 | 2,008 | 2,025 | 2,003 | 2,015 | 8,700 |
| 2025/01/29 | 2,044 | 2,055 | 2,008 | 2,008 | 18,000 |
| 2025/01/28 | 2,031 | 2,050 | 2,012 | 2,040 | 16,200 |
| 2025/01/27 | 2,004 | 2,035 | 2,004 | 2,011 | 10,400 |
| 2025/01/24 | 1,988 | 2,002 | 1,970 | 1,985 | 15,000 |
| 2025/01/23 | 1,950 | 1,985 | 1,949 | 1,976 | 10,900 |
| 2025/01/22 | 1,935 | 1,958 | 1,935 | 1,950 | 13,100 |
| 2025/01/21 | 1,936 | 1,946 | 1,921 | 1,935 | 13,300 |
| 2025/01/20 | 1,943 | 1,956 | 1,923 | 1,936 | 12,300 |
| 2025/01/17 | 1,966 | 1,966 | 1,929 | 1,943 | 19,300 |
| 2025/01/16 | 1,977 | 1,981 | 1,948 | 1,959 | 17,500 |
| 2025/01/15 | 1,913 | 1,961 | 1,912 | 1,959 | 25,700 |
| 2025/01/14 | 1,885 | 1,917 | 1,883 | 1,907 | 21,700 |
| 2025/01/10 | 1,919 | 1,924 | 1,888 | 1,888 | 21,700 |
| 2025/01/09 | 1,956 | 1,956 | 1,923 | 1,923 | 16,100 |
| 2025/01/08 | 1,947 | 1,968 | 1,937 | 1,953 | 16,800 |
| 2025/01/07 | 1,975 | 1,985 | 1,937 | 1,963 | 14,300 |
| 2025/01/06 | 1,995 | 2,009 | 1,971 | 1,974 | 18,100 |
| 2024/12/30 | 2,023 | 2,049 | 1,989 | 1,989 | 5,400 |
| 2024/12/27 | 2,047 | 2,055 | 2,007 | 2,007 | 33,000 |
| 2024/12/26 | 1,968 | 2,047 | 1,968 | 2,047 | 18,200 |
| 2024/12/25 | 1,969 | 1,970 | 1,935 | 1,970 | 6,000 |
| 2024/12/24 | 1,996 | 1,996 | 1,956 | 1,968 | 3,400 |
| 2024/12/23 | 1,971 | 1,998 | 1,941 | 1,978 | 18,300 |
| 2024/12/20 | 2,004 | 2,032 | 1,929 | 1,965 | 14,300 |
| 2024/12/19 | 2,014 | 2,027 | 1,996 | 2,004 | 9,100 |
| 2024/12/18 | 1,998 | 2,020 | 1,997 | 2,014 | 5,900 |
| 2024/12/17 | 1,994 | 2,015 | 1,994 | 2,005 | 8,000 |
| 2024/12/16 | 2,033 | 2,062 | 1,982 | 1,994 | 24,200 |
| 2024/12/13 | 2,092 | 2,123 | 1,977 | 2,020 | 47,400 |
| 2024/12/12 | 2,035 | 2,117 | 2,024 | 2,105 | 22,300 |
| 2024/12/11 | 2,014 | 2,035 | 2,006 | 2,024 | 15,200 |
| 2024/12/10 | 2,010 | 2,019 | 1,981 | 2,014 | 17,400 |
| 2024/12/09 | 1,997 | 2,013 | 1,970 | 1,992 | 30,700 |
| 2024/12/06 | 1,964 | 1,993 | 1,964 | 1,978 | 12,700 |
| 2024/12/05 | 1,911 | 1,959 | 1,909 | 1,944 | 10,500 |
| 2024/12/04 | 1,949 | 1,958 | 1,887 | 1,911 | 17,900 |
| 2024/12/03 | 1,949 | 1,990 | 1,946 | 1,949 | 15,400 |
| 2024/12/02 | 1,956 | 1,974 | 1,944 | 1,944 | 9,800 |
| 2024/11/29 | 1,944 | 1,978 | 1,932 | 1,932 | 11,300 |
| 2024/11/28 | 1,917 | 1,947 | 1,917 | 1,944 | 13,800 |
| 2024/11/27 | 1,949 | 1,949 | 1,916 | 1,916 | 10,600 |
| 2024/11/26 | 1,932 | 1,959 | 1,927 | 1,949 | 7,700 |
| 2024/11/25 | 1,957 | 1,965 | 1,933 | 1,933 | 15,500 |
| 2024/11/22 | 1,940 | 1,960 | 1,930 | 1,938 | 16,100 |
| 2024/11/21 | 1,928 | 1,955 | 1,912 | 1,920 | 15,300 |
| 2024/11/20 | 1,935 | 1,970 | 1,923 | 1,923 | 16,400 |
| 2024/11/19 | 1,930 | 1,963 | 1,929 | 1,935 | 14,300 |
| 2024/11/18 | 1,947 | 1,958 | 1,928 | 1,929 | 7,300 |
| 2024/11/15 | 1,969 | 1,980 | 1,931 | 1,959 | 30,200 |
| 2024/11/14 | 1,957 | 1,998 | 1,940 | 1,950 | 26,000 |
| 2024/11/13 | 1,862 | 1,957 | 1,858 | 1,947 | 65,600 |
| 2024/11/12 | 1,710 | 1,743 | 1,701 | 1,702 | 7,100 |
| 2024/11/11 | 1,712 | 1,718 | 1,702 | 1,710 | 5,200 |
| 2024/11/08 | 1,743 | 1,755 | 1,723 | 1,726 | 8,100 |
| 2024/11/07 | 1,711 | 1,757 | 1,706 | 1,743 | 7,900 |
| 2024/11/06 | 1,719 | 1,729 | 1,701 | 1,711 | 5,400 |
| 2024/11/05 | 1,702 | 1,742 | 1,698 | 1,706 | 4,900 |
| 2024/11/01 | 1,745 | 1,745 | 1,702 | 1,702 | 7,800 |
| 2024/10/31 | 1,700 | 1,747 | 1,699 | 1,745 | 20,100 |
| 2024/10/30 | 1,720 | 1,720 | 1,675 | 1,700 | 112,700 |
| 2024/10/29 | 1,721 | 1,721 | 1,696 | 1,705 | 11,200 |
| 2024/10/28 | 1,705 | 1,740 | 1,704 | 1,721 | 17,800 |
| 2024/10/25 | 1,744 | 1,759 | 1,705 | 1,705 | 11,200 |
| 2024/10/24 | 1,707 | 1,728 | 1,695 | 1,727 | 24,000 |
| 2024/10/23 | 1,710 | 1,735 | 1,704 | 1,718 | 12,800 |
| 2024/10/22 | 1,741 | 1,741 | 1,704 | 1,715 | 14,100 |
| 2024/10/21 | 1,742 | 1,742 | 1,711 | 1,740 | 11,900 |
| 2024/10/18 | 1,782 | 1,782 | 1,740 | 1,748 | 10,000 |
| 2024/10/17 | 1,769 | 1,771 | 1,756 | 1,764 | 3,600 |
| 2024/10/16 | 1,762 | 1,794 | 1,756 | 1,769 | 8,500 |
| 2024/10/15 | 1,788 | 1,800 | 1,775 | 1,775 | 7,600 |
| 2024/10/11 | 1,774 | 1,792 | 1,755 | 1,780 | 13,200 |
| 2024/10/10 | 1,783 | 1,788 | 1,743 | 1,774 | 10,700 |
| 2024/10/09 | 1,810 | 1,815 | 1,772 | 1,782 | 16,100 |
| 2024/10/08 | 1,817 | 1,819 | 1,786 | 1,806 | 12,100 |
| 2024/10/07 | 1,820 | 1,848 | 1,811 | 1,825 | 18,500 |
| 2024/10/04 | 1,780 | 1,806 | 1,780 | 1,791 | 10,100 |
| 2024/10/03 | 1,799 | 1,800 | 1,757 | 1,770 | 9,300 |
| 2024/10/02 | 1,745 | 1,786 | 1,745 | 1,759 | 16,400 |
| 2024/10/01 | 1,750 | 1,793 | 1,746 | 1,767 | 8,800 |
| 2024/09/30 | 1,803 | 1,834 | 1,750 | 1,750 | 15,500 |
| 2024/09/27 | 1,839 | 1,854 | 1,813 | 1,841 | 37,800 |
| 2024/09/26 | 1,813 | 1,860 | 1,808 | 1,860 | 128,800 |
| 2024/09/25 | 1,808 | 1,810 | 1,793 | 1,801 | 47,000 |
| 2024/09/24 | 1,808 | 1,809 | 1,791 | 1,803 | 53,600 |
| 2024/09/20 | 1,798 | 1,800 | 1,780 | 1,793 | 30,200 |
| 2024/09/19 | 1,819 | 1,819 | 1,777 | 1,777 | 32,500 |
| 2024/09/18 | 1,787 | 1,798 | 1,764 | 1,798 | 17,700 |
| 2024/09/17 | 1,804 | 1,804 | 1,751 | 1,779 | 23,600 |
| 2024/09/13 | 1,816 | 1,822 | 1,776 | 1,787 | 28,000 |
| 2024/09/12 | 1,752 | 1,782 | 1,752 | 1,776 | 12,200 |
| 2024/09/11 | 1,770 | 1,775 | 1,713 | 1,729 | 14,800 |
| 2024/09/10 | 1,804 | 1,804 | 1,762 | 1,768 | 11,800 |
| 2024/09/09 | 1,772 | 1,807 | 1,756 | 1,796 | 15,600 |
| 2024/09/06 | 1,766 | 1,789 | 1,766 | 1,783 | 10,000 |
| 2024/09/05 | 1,766 | 1,782 | 1,740 | 1,765 | 14,900 |
| 2024/09/04 | 1,802 | 1,822 | 1,764 | 1,764 | 17,400 |
| 2024/09/03 | 1,821 | 1,831 | 1,812 | 1,821 | 7,100 |
| 2024/09/02 | 1,828 | 1,830 | 1,814 | 1,821 | 7,100 |
| 2024/08/30 | 1,813 | 1,825 | 1,801 | 1,825 | 4,200 |
| 2024/08/29 | 1,796 | 1,816 | 1,796 | 1,813 | 6,000 |
| 2024/08/28 | 1,807 | 1,807 | 1,792 | 1,796 | 2,100 |
| 2024/08/27 | 1,793 | 1,819 | 1,793 | 1,796 | 10,300 |
| 2024/08/26 | 1,822 | 1,822 | 1,784 | 1,789 | 8,800 |
| 2024/08/23 | 1,797 | 1,819 | 1,794 | 1,817 | 7,600 |
| 2024/08/22 | 1,805 | 1,805 | 1,780 | 1,797 | 3,600 |
| 2024/08/21 | 1,785 | 1,808 | 1,775 | 1,805 | 7,000 |
| 2024/08/20 | 1,781 | 1,796 | 1,772 | 1,795 | 7,800 |
| 2024/08/19 | 1,784 | 1,828 | 1,756 | 1,771 | 14,000 |