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
2003/12/30 2,730 2,730 2,720 2,730 1,000
2003/12/29 2,740 2,740 2,610 2,690 2,300
2003/12/26 2,700 2,700 2,650 2,650 1,100
2003/12/25 2,640 2,700 2,640 2,700 10,700
2003/12/24 2,490 2,610 2,460 2,600 13,800
2003/12/22 2,530 2,530 2,450 2,450 3,900
2003/12/19 2,435 2,450 2,435 2,450 3,400
2003/12/18 2,430 2,435 2,430 2,435 3,400
2003/12/17 2,485 2,485 2,430 2,455 2,900
2003/12/16 2,500 2,500 2,490 2,500 1,200
2003/12/15 2,525 2,525 2,520 2,520 3,600
2003/12/12 2,490 2,530 2,490 2,525 8,000
2003/12/10 2,640 2,640 2,490 2,490 4,100
2003/12/09 2,600 2,600 2,530 2,560 5,600
2003/12/08 2,700 2,700 2,530 2,600 5,500
2003/12/05 2,610 2,610 2,560 2,610 1,400
2003/12/04 2,640 2,700 2,595 2,700 10,300
2003/12/03 2,745 2,745 2,670 2,680 8,200
2003/12/02 2,660 2,750 2,660 2,745 18,300
2003/12/01 2,475 2,550 2,450 2,540 6,000
2003/11/28 2,430 2,480 2,430 2,480 5,200
2003/11/27 2,430 2,500 2,430 2,485 9,600
2003/11/26 2,505 2,540 2,425 2,430 12,900
2003/11/25 2,480 2,490 2,460 2,490 4,200
2003/11/21 2,490 2,490 2,280 2,400 21,100
2003/11/20 2,380 2,450 2,380 2,430 7,300
2003/11/19 2,430 2,430 2,300 2,380 16,600
2003/11/18 2,500 2,500 2,430 2,430 8,000
2003/11/17 2,630 2,630 2,465 2,495 12,400
2003/11/14 2,630 2,710 2,630 2,630 6,900
2003/11/13 2,620 2,630 2,620 2,630 9,300
2003/11/12 2,660 2,680 2,570 2,610 14,500
2003/11/11 2,700 2,740 2,580 2,660 26,700
2003/11/10 2,895 2,895 2,820 2,840 12,200
2003/11/07 2,755 2,880 2,745 2,880 10,400
2003/11/06 2,980 2,980 2,660 2,745 15,400
2003/11/05 2,975 2,975 2,900 2,905 3,700
2003/11/04 2,990 3,000 2,980 2,995 24,000
2003/10/31 2,930 2,950 2,860 2,950 9,400
2003/10/30 2,900 2,940 2,860 2,900 7,000
2003/10/29 2,900 2,900 2,800 2,820 8,000
2003/10/28 2,800 2,900 2,795 2,800 2,700
2003/10/27 2,800 2,800 2,740 2,770 5,800
2003/10/24 2,850 2,860 2,700 2,740 7,700
2003/10/23 2,880 2,880 2,750 2,780 10,600
2003/10/22 2,810 2,900 2,800 2,800 11,900
2003/10/21 2,940 2,945 2,810 2,810 18,700
2003/10/20 2,985 2,990 2,900 2,900 6,200
2003/10/17 2,980 3,000 2,920 2,960 16,800
2003/10/16 2,820 2,900 2,750 2,880 11,900
2003/10/15 2,920 2,920 2,810 2,820 8,000
2003/10/14 3,000 3,000 2,885 2,935 7,800
2003/10/10 2,860 3,000 2,860 2,925 47,400
2003/10/09 2,885 2,885 2,770 2,825 24,300
2003/10/08 2,605 2,925 2,605 2,900 115,700
2003/10/07 2,480 2,590 2,455 2,525 30,600
2003/10/06 2,500 2,620 2,470 2,520 38,800
2003/10/03 2,350 2,480 2,340 2,470 29,000
2003/10/02 2,200 2,350 2,200 2,350 19,600
2003/10/01 2,200 2,210 2,170 2,200 15,700
2003/09/30 2,165 2,200 2,150 2,200 14,500
2003/09/29 2,200 2,200 2,130 2,150 6,100
2003/09/26 2,250 2,250 2,240 2,250 4,300
2003/09/25 2,380 2,380 2,230 2,300 5,500
2003/09/24 2,340 2,400 2,265 2,400 6,500
2003/09/22 2,450 2,450 2,350 2,350 10,000
2003/09/19 2,470 2,470 2,420 2,460 5,200
2003/09/18 2,475 2,500 2,390 2,440 8,200
2003/09/17 2,500 2,500 2,440 2,470 9,600
2003/09/16 2,450 2,450 2,400 2,400 4,100
2003/09/12 2,400 2,500 2,390 2,480 20,000
2003/09/11 2,350 2,390 2,290 2,370 38,000
2003/09/10 2,350 2,400 2,350 2,400 9,700
2003/09/09 2,300 2,350 2,300 2,350 23,600
2003/09/08 2,250 2,290 2,250 2,290 9,700
2003/09/05 2,220 2,250 2,215 2,250 7,600
2003/09/04 2,205 2,220 2,170 2,180 8,200
2003/09/03 2,230 2,240 2,115 2,200 4,500
2003/09/02 2,260 2,260 2,200 2,250 12,300
2003/09/01 2,180 2,300 2,180 2,250 21,800
2003/08/29 2,175 2,255 2,160 2,170 4,400
2003/08/28 2,270 2,280 2,165 2,165 6,500
2003/08/27 2,250 2,270 2,240 2,270 6,300
2003/08/26 2,300 2,310 2,250 2,270 38,700
2003/08/25 2,280 2,280 2,230 2,250 13,600
2003/08/22 2,200 2,250 2,175 2,200 18,500
2003/08/21 2,180 2,200 2,170 2,180 7,100
2003/08/20 2,195 2,240 2,180 2,230 8,900
2003/08/19 2,250 2,250 2,150 2,190 6,600
2003/08/18 2,120 2,200 2,100 2,130 26,200
2003/08/15 2,175 2,190 2,060 2,090 9,900
2003/08/14 2,190 2,220 2,180 2,200 18,800
2003/08/13 2,170 2,240 2,150 2,175 51,400
2003/08/12 2,100 2,340 2,080 2,210 147,900
2003/08/11 2,090 2,090 1,960 2,000 30,600
2003/08/08 1,921 2,120 1,900 2,050 105,200
2003/08/07 1,900 1,950 1,900 1,920 43,500
2003/08/06 1,826 1,930 1,826 1,900 50,600
2003/08/05 1,800 1,860 1,770 1,825 49,900
2003/08/04 1,720 1,800 1,720 1,760 20,400
2003/08/01 1,722 1,731 1,720 1,720 17,400
2003/07/31 1,715 1,727 1,715 1,720 21,600
2003/07/30 1,769 1,770 1,715 1,745 4,200
2003/07/29 1,805 1,805 1,755 1,770 3,200
2003/07/28 1,800 1,805 1,780 1,805 10,900
2003/07/25 1,820 1,820 1,800 1,800 3,100
2003/07/24 1,803 1,860 1,803 1,803 5,500
2003/07/23 1,820 1,860 1,790 1,859 14,700
2003/07/22 1,840 1,840 1,780 1,830 26,500
2003/07/18 1,779 1,830 1,770 1,780 20,800
2003/07/17 1,720 1,780 1,720 1,780 45,700
2003/07/16 1,718 1,745 1,690 1,740 5,900
2003/07/15 1,760 1,780 1,710 1,711 9,100
2003/07/14 1,730 1,735 1,700 1,735 7,000
2003/07/11 1,773 1,773 1,710 1,730 3,300
2003/07/10 1,730 1,780 1,700 1,780 22,300
2003/07/09 1,749 1,749 1,700 1,748 12,000
2003/07/08 1,745 1,749 1,700 1,749 6,400
2003/07/07 1,700 1,748 1,640 1,748 10,900
2003/07/04 1,778 1,778 1,700 1,700 9,300
2003/07/03 1,760 1,850 1,750 1,750 70,900
2003/07/02 1,550 1,750 1,550 1,700 82,900
2003/07/01 1,530 1,600 1,530 1,550 16,600
2003/06/30 1,495 1,550 1,490 1,550 41,500
2003/06/27 1,480 1,490 1,460 1,480 8,500
2003/06/26 1,469 1,500 1,415 1,500 21,500
2003/06/25 1,449 1,450 1,420 1,449 14,300
2003/06/24 1,449 1,465 1,449 1,465 2,500
2003/06/23 1,417 1,450 1,400 1,450 17,200
2003/06/20 1,400 1,410 1,396 1,400 5,200
2003/06/19 1,361 1,400 1,361 1,400 6,100
2003/06/18 1,391 1,391 1,360 1,360 3,100
2003/06/17 1,340 1,397 1,340 1,360 11,000
2003/06/16 1,340 1,340 1,330 1,340 3,000
2003/06/13 1,372 1,372 1,321 1,321 1,600
2003/06/12 1,400 1,400 1,371 1,372 800
2003/06/11 1,420 1,420 1,400 1,400 1,800
2003/06/10 1,467 1,467 1,420 1,420 5,800
2003/06/09 1,450 1,450 1,430 1,430 1,500
2003/06/06 1,420 1,470 1,420 1,470 10,100
2003/06/05 1,440 1,440 1,440 1,440 3,100
2003/06/04 1,410 1,430 1,400 1,430 3,700
2003/06/03 1,420 1,420 1,410 1,420 2,700
2003/06/02 1,429 1,429 1,420 1,420 500
2003/05/30 1,410 1,429 1,410 1,410 4,100
2003/05/29 1,400 1,430 1,399 1,430 900
2003/05/28 1,380 1,380 1,380 1,380 100
2003/05/27 1,410 1,420 1,410 1,420 8,000
2003/05/26 1,440 1,440 1,410 1,410 1,300
2003/05/23 1,417 1,418 1,410 1,415 3,200
2003/05/22 1,446 1,446 1,419 1,419 19,300
2003/05/21 1,450 1,450 1,430 1,450 23,400
2003/05/20 1,450 1,470 1,450 1,450 6,900
2003/05/19 1,519 1,520 1,480 1,490 31,300
2003/05/16 1,449 1,510 1,449 1,510 29,600
2003/05/15 1,410 1,430 1,400 1,430 27,600
2003/05/14 1,400 1,410 1,380 1,400 17,900
2003/05/13 1,360 1,410 1,360 1,400 15,800
2003/05/12 1,398 1,400 1,398 1,399 11,500
2003/05/09 1,400 1,400 1,380 1,399 1,600
2003/05/08 1,400 1,400 1,397 1,400 22,000
2003/05/07 1,350 1,420 1,350 1,400 40,700
2003/05/06 1,379 1,379 1,310 1,340 3,900
2003/05/02 1,410 1,410 1,400 1,400 200
2003/05/01 1,410 1,415 1,410 1,415 26,200
2003/04/30 1,410 1,430 1,410 1,430 12,700
2003/04/28 1,410 1,420 1,410 1,410 18,800
2003/04/25 1,430 1,430 1,400 1,410 21,700
2003/04/24 1,410 1,450 1,400 1,410 83,800
2003/04/23 1,311 1,370 1,311 1,370 45,800
2003/04/22 1,295 1,301 1,290 1,300 16,800
2003/04/21 1,290 1,300 1,290 1,300 4,700
2003/04/18 1,290 1,290 1,270 1,270 11,100
2003/04/17 1,260 1,270 1,259 1,260 10,200
2003/04/16 1,249 1,250 1,240 1,245 12,900
2003/04/15 1,250 1,250 1,240 1,248 36,500
2003/04/14 1,200 1,270 1,200 1,220 15,400
2003/04/11 1,190 1,199 1,184 1,199 12,200
2003/04/10 1,200 1,200 1,170 1,187 16,900
2003/04/09 1,160 1,200 1,150 1,180 17,600
2003/04/08 1,100 1,200 1,100 1,160 5,200
2003/04/07 1,040 1,080 1,040 1,080 13,800
2003/04/04 985 1,030 985 1,030 11,600
2003/04/03 965 972 965 972 2,200
2003/04/02 940 970 940 970 1,600
2003/04/01 979 979 940 940 1,400
2003/03/31 980 980 980 980 300
2003/03/28 930 950 930 940 2,900
2003/03/27 920 922 920 920 600
2003/03/26 919 919 919 919 100
2003/03/25 959 959 959 959 7,200
2003/03/24 987 987 960 960 4,100
2003/03/20 921 940 910 940 5,100
2003/03/19 901 923 901 923 1,000
2003/03/18 911 911 910 910 1,200
2003/03/14 901 910 901 910 400
2003/03/13 900 900 900 900 800
2003/03/12 900 901 900 900 4,200
2003/03/11 900 901 900 900 16,500
2003/03/10 907 907 902 902 16,800
2003/03/07 902 910 902 910 3,200
2003/03/06 906 906 901 902 95,200
2003/03/05 908 910 902 905 4,000
2003/03/04 905 906 905 906 200
2003/03/03 905 905 905 905 1,300
2003/02/28 900 900 895 900 4,700
2003/02/27 901 901 900 901 700
2003/02/26 910 910 910 910 1,300
2003/02/25 910 910 900 910 3,600
2003/02/24 940 940 900 900 7,900
2003/02/21 900 900 895 900 55,500
2003/02/20 900 900 900 900 17,200
2003/02/19 901 901 900 900 53,700
2003/02/18 901 901 900 900 6,100
2003/02/17 900 900 900 900 100
2003/02/14 900 900 899 900 78,400
2003/02/13 900 910 898 910 132,000
2003/02/12 900 910 900 910 1,200
2003/02/10 940 940 891 891 8,100
2003/02/07 916 920 910 910 4,000
2003/02/06 904 911 904 911 300
2003/02/04 882 900 882 900 800
2003/02/03 880 900 875 880 2,800
2003/01/31 900 900 900 900 600
2003/01/29 910 910 910 910 100
2003/01/28 880 880 880 880 100
2003/01/27 950 950 920 920 1,600
2003/01/24 890 950 890 950 1,000
2003/01/23 918 920 918 920 800
2003/01/22 880 900 871 888 3,900
2003/01/21 985 985 950 970 3,700
2003/01/20 976 984 976 984 600
2003/01/17 984 985 950 985 2,600
2003/01/16 970 990 970 990 10,100
2003/01/15 830 890 830 890 10,300
2003/01/14 850 850 820 820 6,200
2003/01/10 871 871 830 830 8,100
2003/01/09 838 840 830 830 2,100
2003/01/08 821 821 820 820 1,200
2003/01/07 820 820 820 820 900
2003/01/06 820 820 820 820 500

このページの先頭へ