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
2026/02/02 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
2025/08/15 2,264 2,273 2,246 2,273 6,300
2025/08/14 2,265 2,282 2,242 2,263 8,000
2025/08/13 2,307 2,324 2,258 2,271 8,800
2025/08/12 2,296 2,305 2,253 2,285 12,100
2025/08/08 2,295 2,334 2,292 2,328 8,600
2025/08/07 2,289 2,301 2,260 2,292 4,700
2025/08/06 2,276 2,334 2,264 2,301 17,800
2025/08/05 2,225 2,307 2,224 2,281 13,400
2025/08/04 2,192 2,249 2,192 2,225 6,700
2025/08/01 2,174 2,249 2,174 2,238 20,500
2025/07/31 2,087 2,167 2,087 2,154 8,400
2025/07/30 2,069 2,104 2,069 2,089 10,200
2025/07/29 2,076 2,099 2,062 2,074 9,900
2025/07/28 2,126 2,138 2,104 2,104 3,900
2025/07/25 2,178 2,178 2,100 2,113 7,300
2025/07/24 2,153 2,179 2,150 2,176 7,300
2025/07/23 2,150 2,160 2,132 2,154 11,200
2025/07/22 2,155 2,157 2,110 2,124 17,000
2025/07/18 2,151 2,169 2,135 2,146 11,100
2025/07/17 2,140 2,185 2,140 2,151 12,300
2025/07/16 2,123 2,200 2,123 2,170 46,000
2025/07/15 2,099 2,114 2,090 2,111 15,600
2025/07/14 2,048 2,098 2,048 2,083 15,900
2025/07/11 2,000 2,040 1,995 2,040 16,000
2025/07/10 1,976 1,987 1,962 1,982 19,600
2025/07/09 1,965 1,997 1,965 1,976 5,300
2025/07/08 1,964 1,975 1,961 1,962 7,700
2025/07/07 1,969 1,975 1,958 1,958 4,900
2025/07/04 1,991 1,993 1,969 1,969 4,900
2025/07/03 1,963 1,994 1,963 1,975 8,300
2025/07/02 1,981 1,994 1,963 1,963 8,900
2025/07/01 1,979 2,065 1,971 1,977 29,400
2025/06/30 2,056 2,065 1,972 1,988 12,900
2025/06/27 2,015 2,045 2,015 2,036 10,700
2025/06/26 1,972 2,011 1,972 1,996 10,900
2025/06/25 1,975 1,975 1,933 1,953 7,500
2025/06/24 1,990 1,994 1,963 1,977 6,700
2025/06/23 1,973 1,992 1,955 1,955 7,300
2025/06/20 1,987 1,994 1,968 1,974 9,100
2025/06/19 1,988 2,008 1,986 2,001 5,800
2025/06/18 2,025 2,033 1,985 1,985 4,400
2025/06/17 2,069 2,069 2,019 2,033 12,000
2025/06/16 2,046 2,069 2,033 2,069 8,900
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

このページの先頭へ