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
2004/12/30 2,290 2,320 2,285 2,285 13,200
2004/12/29 2,260 2,260 2,250 2,260 3,400
2004/12/28 2,260 2,285 2,250 2,260 8,100
2004/12/27 2,300 2,300 2,270 2,290 8,900
2004/12/24 2,290 2,300 2,240 2,270 10,500
2004/12/22 2,280 2,280 2,255 2,270 7,500
2004/12/21 2,255 2,280 2,250 2,280 10,100
2004/12/20 2,225 2,240 2,205 2,225 6,600
2004/12/17 2,215 2,260 2,215 2,255 16,600
2004/12/16 2,200 2,220 2,195 2,210 19,100
2004/12/15 2,210 2,235 2,200 2,225 6,400
2004/12/14 2,200 2,225 2,200 2,225 2,300
2004/12/13 2,200 2,240 2,200 2,215 9,500
2004/12/10 2,190 2,205 2,185 2,200 46,300
2004/12/09 2,220 2,220 2,190 2,205 19,200
2004/12/08 2,225 2,225 2,215 2,215 6,700
2004/12/07 2,245 2,245 2,215 2,220 4,200
2004/12/06 2,245 2,255 2,240 2,250 10,700
2004/12/03 2,240 2,240 2,225 2,235 7,100
2004/12/02 2,215 2,230 2,210 2,225 10,800
2004/12/01 2,205 2,205 2,175 2,190 12,100
2004/11/30 2,210 2,220 2,195 2,210 18,600
2004/11/29 2,215 2,250 2,205 2,250 11,700
2004/11/26 2,190 2,240 2,190 2,205 18,700
2004/11/25 2,205 2,215 2,195 2,200 25,900
2004/11/24 2,230 2,230 2,200 2,205 18,400
2004/11/22 2,250 2,330 2,210 2,225 21,100
2004/11/19 2,260 2,260 2,235 2,240 14,800
2004/11/18 2,255 2,265 2,255 2,260 8,500
2004/11/17 2,270 2,270 2,265 2,270 8,200
2004/11/16 2,295 2,295 2,280 2,290 14,400
2004/11/15 2,275 2,295 2,260 2,295 18,700
2004/11/12 2,245 2,260 2,230 2,260 39,800
2004/11/11 2,290 2,330 2,280 2,290 25,300
2004/11/10 2,280 2,300 2,270 2,290 25,800
2004/11/09 2,260 2,270 2,255 2,265 15,100
2004/11/08 2,245 2,265 2,240 2,250 22,900
2004/11/05 2,215 2,240 2,215 2,235 15,400
2004/11/04 2,190 2,210 2,180 2,200 47,600
2004/11/02 2,220 2,225 2,170 2,175 53,800
2004/11/01 2,185 2,195 2,165 2,190 9,300
2004/10/29 2,205 2,205 2,170 2,170 47,000
2004/10/28 2,175 2,225 2,175 2,210 11,200
2004/10/27 2,180 2,185 2,140 2,165 30,300
2004/10/26 2,170 2,180 2,150 2,165 20,200
2004/10/25 2,225 2,240 2,165 2,170 29,300
2004/10/22 2,265 2,265 2,220 2,240 15,200
2004/10/21 2,295 2,300 2,275 2,275 13,500
2004/10/20 2,290 2,300 2,285 2,285 14,700
2004/10/19 2,295 2,300 2,270 2,285 9,900
2004/10/18 2,325 2,325 2,270 2,290 8,700
2004/10/15 2,310 2,310 2,260 2,290 27,700
2004/10/14 2,325 2,330 2,310 2,315 27,500
2004/10/13 2,340 2,340 2,325 2,325 6,800
2004/10/12 2,400 2,400 2,345 2,345 5,900
2004/10/08 2,340 2,385 2,340 2,360 13,700
2004/10/07 2,365 2,380 2,355 2,360 13,200
2004/10/06 2,360 2,380 2,350 2,365 15,000
2004/10/05 2,380 2,390 2,355 2,355 20,300
2004/10/04 2,400 2,400 2,355 2,380 22,100
2004/10/01 2,375 2,410 2,375 2,400 5,800
2004/09/30 2,490 2,490 2,410 2,415 3,100
2004/09/29 2,415 2,440 2,400 2,410 7,400
2004/09/28 2,480 2,480 2,400 2,415 2,600
2004/09/27 2,500 2,500 2,450 2,450 13,900
2004/09/24 2,500 2,500 2,380 2,490 13,700
2004/09/22 2,460 2,500 2,460 2,490 4,400
2004/09/21 2,490 2,510 2,455 2,460 9,400
2004/09/17 2,480 2,480 2,465 2,465 2,100
2004/09/16 2,460 2,485 2,460 2,475 4,800
2004/09/15 2,465 2,500 2,455 2,490 17,500
2004/09/14 2,480 2,495 2,465 2,470 10,600
2004/09/13 2,495 2,495 2,475 2,490 3,200
2004/09/10 2,500 2,500 2,475 2,495 15,700
2004/09/09 2,510 2,510 2,485 2,500 9,900
2004/09/08 2,535 2,550 2,505 2,510 10,600
2004/09/07 2,545 2,550 2,530 2,545 44,000
2004/09/06 2,555 2,560 2,500 2,510 14,300
2004/09/03 2,560 2,565 2,555 2,555 78,400
2004/09/02 2,560 2,575 2,530 2,555 47,700
2004/09/01 2,520 2,550 2,500 2,540 132,800
2004/08/31 2,625 2,625 2,520 2,520 252,000
2004/08/30 2,650 2,655 2,635 2,635 120,400
2004/08/27 2,600 2,630 2,595 2,620 64,700
2004/08/26 2,620 2,650 2,590 2,600 36,800
2004/08/25 2,640 2,640 2,610 2,615 39,800
2004/08/24 2,650 2,665 2,645 2,650 46,300
2004/08/23 2,695 2,700 2,665 2,675 154,200
2004/08/20 2,580 2,615 2,545 2,605 34,600
2004/08/19 2,580 2,605 2,570 2,570 12,000
2004/08/18 2,565 2,605 2,555 2,580 11,000
2004/08/17 2,675 2,675 2,580 2,590 12,900
2004/08/16 2,655 2,665 2,600 2,650 16,800
2004/08/13 2,600 2,635 2,595 2,635 7,600
2004/08/12 2,620 2,635 2,620 2,635 3,700
2004/08/11 2,605 2,620 2,590 2,620 2,600
2004/08/10 2,615 2,620 2,560 2,590 3,500
2004/08/09 2,550 2,560 2,505 2,525 20,400
2004/08/06 2,555 2,580 2,550 2,580 8,900
2004/08/05 2,560 2,650 2,560 2,590 14,600
2004/08/04 2,550 2,630 2,550 2,580 10,200
2004/08/03 2,555 2,560 2,520 2,530 33,800
2004/08/02 2,550 2,610 2,545 2,605 12,400
2004/07/30 2,600 2,610 2,540 2,545 16,000
2004/07/29 2,650 2,650 2,545 2,600 13,200
2004/07/28 2,670 2,690 2,630 2,650 14,500
2004/07/27 2,700 2,700 2,650 2,650 17,000
2004/07/26 2,730 2,750 2,720 2,720 4,700
2004/07/23 2,710 2,760 2,710 2,730 11,100
2004/07/22 2,735 2,735 2,685 2,700 14,400
2004/07/21 2,740 2,750 2,705 2,740 24,200
2004/07/20 2,655 2,705 2,655 2,700 3,700
2004/07/16 2,650 2,705 2,650 2,705 7,400
2004/07/15 2,660 2,730 2,650 2,665 27,400
2004/07/14 2,705 2,745 2,675 2,675 43,400
2004/07/13 2,695 2,745 2,690 2,745 8,300
2004/07/12 2,770 2,770 2,675 2,690 14,300
2004/07/09 2,700 2,700 2,650 2,690 11,200
2004/07/08 2,685 2,715 2,680 2,690 8,500
2004/07/07 2,725 2,725 2,650 2,725 4,900
2004/07/06 2,800 2,815 2,725 2,725 7,600
2004/07/05 2,825 2,825 2,760 2,815 9,200
2004/07/02 2,765 2,830 2,760 2,830 19,700
2004/07/01 2,780 2,820 2,760 2,765 18,700
2004/06/30 2,815 2,825 2,800 2,820 15,300
2004/06/29 2,800 2,840 2,790 2,830 29,400
2004/06/28 2,800 2,840 2,780 2,840 86,300
2004/06/25 2,750 2,785 2,720 2,770 40,700
2004/06/24 2,700 2,740 2,670 2,720 34,000
2004/06/23 2,655 2,700 2,650 2,660 16,800
2004/06/22 2,650 2,700 2,640 2,655 23,000
2004/06/21 2,620 2,785 2,620 2,640 47,700
2004/06/18 2,600 2,620 2,600 2,605 31,100
2004/06/17 2,600 2,645 2,595 2,605 48,800
2004/06/16 2,460 2,580 2,460 2,560 31,100
2004/06/15 2,440 2,465 2,440 2,450 9,500
2004/06/14 2,445 2,535 2,420 2,430 64,300
2004/06/11 2,420 2,475 2,420 2,475 20,300
2004/06/10 2,455 2,495 2,380 2,395 30,900
2004/06/09 2,520 2,520 2,475 2,480 7,700
2004/06/08 2,555 2,555 2,520 2,520 14,000
2004/06/07 2,595 2,595 2,535 2,535 1,900
2004/06/04 2,580 2,605 2,560 2,605 5,900
2004/06/03 2,555 2,605 2,555 2,600 6,500
2004/06/02 2,600 2,600 2,540 2,595 12,900
2004/06/01 2,585 2,595 2,540 2,595 3,500
2004/05/31 2,600 2,600 2,530 2,570 18,600
2004/05/28 2,540 2,580 2,540 2,580 7,600
2004/05/27 2,495 2,540 2,495 2,540 14,400
2004/05/26 2,495 2,530 2,465 2,490 4,800
2004/05/25 2,520 2,520 2,400 2,440 2,900
2004/05/24 2,410 2,590 2,410 2,480 10,000
2004/05/21 2,270 2,380 2,270 2,290 20,500
2004/05/20 2,280 2,365 2,225 2,260 30,000
2004/05/19 2,370 2,440 2,280 2,300 20,600
2004/05/18 2,175 2,270 2,150 2,210 15,100
2004/05/17 2,450 2,450 2,180 2,180 12,500
2004/05/14 2,510 2,510 2,470 2,480 3,600
2004/05/13 2,500 2,540 2,440 2,520 8,800
2004/05/12 2,500 2,530 2,485 2,485 7,900
2004/05/11 2,430 2,550 2,430 2,485 10,300
2004/05/10 2,660 2,660 2,460 2,550 8,400
2004/05/07 2,685 2,750 2,655 2,700 6,800
2004/05/06 2,760 2,760 2,700 2,725 8,500
2004/04/30 2,720 2,750 2,660 2,750 11,600
2004/04/28 2,675 2,730 2,670 2,725 10,900
2004/04/27 2,720 2,720 2,620 2,625 9,800
2004/04/26 2,780 2,780 2,720 2,720 7,000
2004/04/23 2,770 2,795 2,720 2,720 30,500
2004/04/22 2,730 2,790 2,710 2,790 13,100
2004/04/21 2,750 2,770 2,725 2,770 11,600
2004/04/20 2,775 2,780 2,725 2,770 9,200
2004/04/19 2,800 2,805 2,755 2,780 22,100
2004/04/16 2,715 2,805 2,715 2,800 56,100
2004/04/15 2,670 2,700 2,600 2,700 43,100
2004/04/14 2,540 2,670 2,520 2,630 50,800
2004/04/13 2,640 2,640 2,540 2,540 27,000
2004/04/12 2,595 2,640 2,580 2,580 13,300
2004/04/09 2,635 2,635 2,550 2,555 15,500
2004/04/08 2,570 2,690 2,550 2,670 16,900
2004/04/07 2,530 2,620 2,530 2,620 21,800
2004/04/06 2,625 2,665 2,460 2,540 52,200
2004/04/05 2,720 2,720 2,630 2,665 39,900
2004/04/02 2,710 2,755 2,700 2,720 48,400
2004/04/01 2,705 2,720 2,670 2,700 17,400
2004/03/31 2,660 2,720 2,655 2,720 16,200
2004/03/30 2,675 2,690 2,605 2,610 14,200
2004/03/29 2,555 2,665 2,545 2,605 19,200
2004/03/26 2,480 2,545 2,480 2,535 11,000
2004/03/25 2,410 2,475 2,400 2,465 18,600
2004/03/24 2,500 2,500 2,435 2,440 35,000
2004/03/23 2,530 2,535 2,470 2,480 19,800
2004/03/22 2,570 2,590 2,560 2,570 6,100
2004/03/19 2,580 2,590 2,550 2,570 10,500
2004/03/18 2,580 2,590 2,550 2,590 11,900
2004/03/17 2,535 2,570 2,530 2,570 6,500
2004/03/16 2,580 2,580 2,500 2,545 9,500
2004/03/15 2,525 2,580 2,500 2,570 12,800
2004/03/12 2,500 2,530 2,500 2,500 4,900
2004/03/11 2,470 2,575 2,450 2,550 12,100
2004/03/10 2,555 2,555 2,490 2,500 8,800
2004/03/09 2,550 2,560 2,510 2,555 6,200
2004/03/08 2,595 2,595 2,550 2,560 4,700
2004/03/05 2,580 2,590 2,550 2,590 20,900
2004/03/04 2,565 2,580 2,530 2,550 14,800
2004/03/03 2,465 2,520 2,465 2,520 9,900
2004/03/02 2,490 2,530 2,460 2,460 17,100
2004/03/01 2,430 2,460 2,430 2,460 9,800
2004/02/27 2,405 2,435 2,400 2,420 6,100
2004/02/26 2,415 2,450 2,380 2,380 6,900
2004/02/25 2,500 2,500 2,410 2,420 8,700
2004/02/24 2,440 2,510 2,440 2,470 13,500
2004/02/23 2,400 2,465 2,360 2,410 65,100
2004/02/20 2,610 2,640 2,550 2,560 45,000
2004/02/19 2,640 2,650 2,600 2,650 24,400
2004/02/18 2,600 2,640 2,560 2,635 39,400
2004/02/17 2,575 2,575 2,500 2,500 31,700
2004/02/16 2,680 2,680 2,580 2,585 13,700
2004/02/13 2,735 2,760 2,715 2,755 8,200
2004/02/12 2,740 2,785 2,740 2,755 9,200
2004/02/10 2,750 2,750 2,725 2,735 4,800
2004/02/09 2,770 2,800 2,720 2,750 13,600
2004/02/06 2,805 2,830 2,800 2,805 24,900
2004/02/05 2,785 2,820 2,745 2,800 14,700
2004/02/04 2,800 2,800 2,755 2,800 15,500
2004/02/03 2,815 2,820 2,790 2,790 23,500
2004/02/02 2,840 2,840 2,800 2,830 15,400
2004/01/30 2,830 2,880 2,800 2,880 18,400
2004/01/29 2,810 2,880 2,790 2,870 52,200
2004/01/28 2,765 2,805 2,760 2,800 97,600
2004/01/27 2,810 2,900 2,800 2,805 11,400
2004/01/26 2,805 2,810 2,800 2,810 23,400
2004/01/23 2,800 2,810 2,790 2,810 22,800
2004/01/22 2,840 2,840 2,800 2,830 7,000
2004/01/21 2,875 2,875 2,785 2,810 25,800
2004/01/20 2,830 2,840 2,780 2,800 39,700
2004/01/19 2,790 2,800 2,760 2,800 10,300
2004/01/16 2,745 2,770 2,745 2,750 26,400
2004/01/15 2,760 2,760 2,745 2,750 32,100
2004/01/14 2,790 2,790 2,765 2,770 14,000
2004/01/13 2,745 2,765 2,735 2,760 45,000
2004/01/09 2,740 2,785 2,710 2,745 28,200
2004/01/08 2,690 2,690 2,650 2,660 2,400
2004/01/07 2,700 2,700 2,620 2,680 1,500
2004/01/06 2,750 2,780 2,700 2,700 3,600
2004/01/05 2,650 2,680 2,650 2,670 600

このページの先頭へ