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
2005/12/30 2,870 2,890 2,830 2,830 4,400
2005/12/29 2,905 2,905 2,850 2,900 5,400
2005/12/28 2,840 2,865 2,830 2,865 6,700
2005/12/27 2,890 2,900 2,845 2,845 4,500
2005/12/26 2,930 2,930 2,880 2,890 4,600
2005/12/22 2,845 2,920 2,845 2,920 8,600
2005/12/21 2,925 2,930 2,830 2,875 10,600
2005/12/20 2,870 2,930 2,850 2,920 17,600
2005/12/19 2,920 2,920 2,815 2,860 14,000
2005/12/16 2,820 2,865 2,755 2,855 14,900
2005/12/15 2,955 2,955 2,805 2,810 27,100
2005/12/14 2,990 3,010 2,940 2,955 29,900
2005/12/13 2,915 2,970 2,915 2,935 10,500
2005/12/12 2,900 2,950 2,880 2,915 25,900
2005/12/09 2,880 2,965 2,820 2,930 31,400
2005/12/08 3,000 3,000 2,890 2,960 21,200
2005/12/07 3,040 3,110 2,965 3,000 22,300
2005/12/06 3,110 3,110 3,080 3,080 17,800
2005/12/05 3,060 3,130 3,020 3,120 57,200
2005/12/02 2,955 3,040 2,950 3,010 42,500
2005/12/01 2,900 2,955 2,900 2,945 19,600
2005/11/30 2,930 2,955 2,875 2,925 32,500
2005/11/29 2,815 3,060 2,805 2,970 53,100
2005/11/28 2,780 2,820 2,765 2,800 46,100
2005/11/25 2,745 2,760 2,735 2,760 19,200
2005/11/24 2,740 2,760 2,730 2,750 21,300
2005/11/22 2,680 2,740 2,680 2,725 24,500
2005/11/21 2,655 2,680 2,625 2,660 22,900
2005/11/18 2,660 2,660 2,600 2,645 26,200
2005/11/17 2,545 2,660 2,545 2,660 29,100
2005/11/16 2,520 2,545 2,520 2,540 9,600
2005/11/15 2,530 2,530 2,505 2,520 7,800
2005/11/14 2,550 2,560 2,525 2,525 11,300
2005/11/11 2,485 2,535 2,485 2,500 27,100
2005/11/10 2,480 2,485 2,400 2,480 10,100
2005/11/09 2,460 2,485 2,460 2,475 20,600
2005/11/08 2,450 2,480 2,445 2,475 12,500
2005/11/07 2,420 2,450 2,420 2,445 9,000
2005/11/04 2,455 2,455 2,400 2,420 8,200
2005/11/02 2,450 2,470 2,445 2,455 4,600
2005/11/01 2,460 2,470 2,450 2,470 10,900
2005/10/31 2,425 2,460 2,410 2,410 21,500
2005/10/28 2,335 2,385 2,335 2,380 14,700
2005/10/27 2,315 2,325 2,305 2,325 23,700
2005/10/26 2,340 2,340 2,300 2,300 27,800
2005/10/25 2,335 2,370 2,285 2,295 27,000
2005/10/24 2,355 2,370 2,300 2,300 20,200
2005/10/21 2,360 2,370 2,340 2,360 14,400
2005/10/20 2,375 2,385 2,360 2,375 19,200
2005/10/19 2,415 2,415 2,360 2,385 17,300
2005/10/18 2,455 2,455 2,410 2,415 7,900
2005/10/17 2,470 2,475 2,420 2,435 11,800
2005/10/14 2,490 2,500 2,470 2,470 7,800
2005/10/13 2,485 2,520 2,470 2,495 6,700
2005/10/12 2,540 2,545 2,470 2,515 11,900
2005/10/11 2,535 2,535 2,500 2,535 12,600
2005/10/07 2,490 2,525 2,485 2,500 7,100
2005/10/06 2,455 2,495 2,435 2,480 4,800
2005/10/05 2,530 2,530 2,480 2,480 9,400
2005/10/04 2,520 2,535 2,520 2,535 11,400
2005/10/03 2,540 2,550 2,480 2,505 11,000
2005/09/30 2,540 2,545 2,520 2,540 31,600
2005/09/29 2,520 2,540 2,515 2,540 14,900
2005/09/28 2,530 2,540 2,510 2,540 10,100
2005/09/27 2,500 2,545 2,500 2,505 9,600
2005/09/26 2,520 2,540 2,500 2,520 23,200
2005/09/22 2,465 2,490 2,465 2,470 11,100
2005/09/21 2,470 2,475 2,450 2,465 13,800
2005/09/20 2,465 2,470 2,445 2,465 7,700
2005/09/16 2,445 2,450 2,440 2,445 17,300
2005/09/15 2,440 2,460 2,435 2,440 11,900
2005/09/14 2,445 2,445 2,440 2,445 3,800
2005/09/13 2,440 2,450 2,425 2,450 5,400
2005/09/12 2,495 2,500 2,420 2,420 14,200
2005/09/09 2,365 2,380 2,360 2,380 30,100
2005/09/08 2,365 2,370 2,360 2,360 6,600
2005/09/07 2,375 2,385 2,365 2,365 5,800
2005/09/06 2,370 2,385 2,370 2,375 10,500
2005/09/05 2,395 2,395 2,360 2,370 4,300
2005/09/02 2,355 2,400 2,355 2,395 6,400
2005/09/01 2,310 2,375 2,310 2,370 4,500
2005/08/31 2,380 2,380 2,375 2,375 3,600
2005/08/30 2,395 2,395 2,375 2,375 4,400
2005/08/29 2,375 2,400 2,360 2,390 8,300
2005/08/26 2,390 2,390 2,365 2,365 2,900
2005/08/25 2,400 2,400 2,385 2,385 2,600
2005/08/24 2,360 2,400 2,360 2,400 4,800
2005/08/23 2,430 2,430 2,395 2,400 8,200
2005/08/22 2,440 2,440 2,420 2,430 4,600
2005/08/19 2,375 2,440 2,360 2,430 14,100
2005/08/18 2,360 2,385 2,360 2,375 4,400
2005/08/17 2,360 2,380 2,360 2,360 7,100
2005/08/16 2,375 2,375 2,350 2,365 10,000
2005/08/15 2,370 2,375 2,335 2,340 8,000
2005/08/12 2,375 2,375 2,345 2,365 6,300
2005/08/11 2,380 2,380 2,350 2,375 13,000
2005/08/10 2,330 2,340 2,320 2,340 31,600
2005/08/09 2,310 2,360 2,300 2,320 3,500
2005/08/08 2,275 2,310 2,225 2,310 5,700
2005/08/05 2,320 2,330 2,235 2,275 9,200
2005/08/04 2,380 2,385 2,310 2,340 5,200
2005/08/03 2,360 2,380 2,355 2,375 5,400
2005/08/02 2,400 2,405 2,360 2,360 13,800
2005/08/01 2,385 2,410 2,385 2,390 7,300
2005/07/29 2,375 2,425 2,375 2,400 19,600
2005/07/28 2,350 2,360 2,345 2,345 17,900
2005/07/27 2,340 2,385 2,340 2,370 33,500
2005/07/26 2,385 2,410 2,345 2,360 7,800
2005/07/25 2,405 2,405 2,365 2,385 5,200
2005/07/22 2,370 2,375 2,355 2,365 8,200
2005/07/21 2,380 2,380 2,375 2,375 9,200
2005/07/20 2,380 2,385 2,370 2,380 5,500
2005/07/19 2,400 2,400 2,380 2,395 5,700
2005/07/15 2,435 2,435 2,385 2,385 10,300
2005/07/14 2,445 2,445 2,415 2,415 7,500
2005/07/13 2,440 2,440 2,410 2,430 2,000
2005/07/12 2,445 2,445 2,415 2,425 4,500
2005/07/11 2,445 2,445 2,440 2,445 7,100
2005/07/08 2,445 2,445 2,420 2,420 9,300
2005/07/07 2,440 2,440 2,420 2,430 3,900
2005/07/06 2,435 2,445 2,435 2,445 3,600
2005/07/05 2,445 2,450 2,440 2,445 26,800
2005/07/04 2,445 2,450 2,405 2,445 6,100
2005/07/01 2,410 2,440 2,410 2,435 6,900
2005/06/30 2,440 2,450 2,440 2,445 10,900
2005/06/29 2,385 2,440 2,385 2,430 12,400
2005/06/28 2,430 2,430 2,335 2,380 15,200
2005/06/27 2,435 2,440 2,420 2,430 16,300
2005/06/24 2,405 2,440 2,380 2,430 14,300
2005/06/23 2,415 2,440 2,415 2,425 20,800
2005/06/22 2,400 2,420 2,395 2,420 15,700
2005/06/21 2,400 2,410 2,380 2,400 13,600
2005/06/20 2,400 2,400 2,390 2,395 6,400
2005/06/17 2,400 2,420 2,395 2,400 5,800
2005/06/16 2,405 2,410 2,390 2,390 12,200
2005/06/15 2,410 2,425 2,380 2,410 7,200
2005/06/14 2,405 2,425 2,405 2,410 6,400
2005/06/13 2,445 2,445 2,435 2,440 2,600
2005/06/10 2,450 2,450 2,430 2,445 12,700
2005/06/09 2,450 2,450 2,405 2,435 5,400
2005/06/08 2,405 2,500 2,400 2,450 20,700
2005/06/07 2,465 2,490 2,445 2,450 11,300
2005/06/06 2,470 2,470 2,450 2,470 22,400
2005/06/03 2,470 2,470 2,455 2,470 18,300
2005/06/02 2,400 2,440 2,400 2,440 13,800
2005/06/01 2,385 2,405 2,380 2,400 38,500
2005/05/31 2,380 2,400 2,380 2,400 14,700
2005/05/30 2,340 2,405 2,340 2,365 24,200
2005/05/27 2,340 2,350 2,340 2,340 12,800
2005/05/26 2,330 2,345 2,300 2,340 14,700
2005/05/25 2,340 2,350 2,310 2,340 17,100
2005/05/24 2,340 2,350 2,335 2,340 18,600
2005/05/23 2,295 2,340 2,290 2,335 13,600
2005/05/20 2,260 2,295 2,260 2,275 11,600
2005/05/19 2,275 2,285 2,240 2,260 13,900
2005/05/18 2,240 2,250 2,220 2,225 15,000
2005/05/17 2,230 2,245 2,175 2,200 15,900
2005/05/16 2,230 2,230 2,210 2,215 13,800
2005/05/13 2,250 2,250 2,220 2,230 7,700
2005/05/12 2,230 2,240 2,225 2,225 4,700
2005/05/11 2,250 2,250 2,235 2,240 2,200
2005/05/10 2,270 2,270 2,230 2,250 9,900
2005/05/09 2,240 2,245 2,230 2,240 5,600
2005/05/06 2,230 2,245 2,230 2,240 8,100
2005/05/02 2,230 2,235 2,215 2,230 12,600
2005/04/28 2,235 2,250 2,230 2,230 3,400
2005/04/27 2,235 2,245 2,230 2,235 7,700
2005/04/26 2,235 2,250 2,220 2,245 16,000
2005/04/25 2,260 2,260 2,230 2,235 8,000
2005/04/22 2,250 2,280 2,240 2,260 9,000
2005/04/21 2,280 2,280 2,220 2,220 13,500
2005/04/20 2,280 2,285 2,265 2,275 12,500
2005/04/19 2,230 2,285 2,220 2,270 24,400
2005/04/18 2,260 2,290 2,210 2,225 22,700
2005/04/15 2,275 2,300 2,270 2,300 30,300
2005/04/14 2,260 2,305 2,260 2,305 23,500
2005/04/13 2,300 2,300 2,260 2,290 12,500
2005/04/12 2,270 2,300 2,245 2,280 30,000
2005/04/11 2,305 2,305 2,280 2,290 13,800
2005/04/08 2,275 2,305 2,255 2,300 17,900
2005/04/07 2,260 2,305 2,205 2,305 31,400
2005/04/06 2,270 2,275 2,250 2,260 12,200
2005/04/05 2,290 2,295 2,255 2,295 13,300
2005/04/04 2,280 2,290 2,260 2,290 24,200
2005/04/01 2,300 2,310 2,265 2,305 15,100
2005/03/31 2,275 2,315 2,250 2,315 22,300
2005/03/30 2,255 2,265 2,250 2,260 8,900
2005/03/29 2,290 2,290 2,260 2,265 11,100
2005/03/28 2,305 2,320 2,295 2,300 11,300
2005/03/25 2,300 2,330 2,295 2,330 12,600
2005/03/24 2,305 2,315 2,280 2,290 13,200
2005/03/23 2,295 2,350 2,290 2,320 19,800
2005/03/22 2,335 2,335 2,295 2,300 22,000
2005/03/18 2,315 2,315 2,295 2,295 7,700
2005/03/17 2,320 2,330 2,305 2,305 13,600
2005/03/16 2,305 2,325 2,295 2,300 24,600
2005/03/15 2,300 2,320 2,300 2,305 13,800
2005/03/14 2,305 2,310 2,285 2,305 24,700
2005/03/11 2,285 2,300 2,280 2,300 29,000
2005/03/10 2,335 2,335 2,285 2,285 14,100
2005/03/09 2,295 2,310 2,290 2,300 8,300
2005/03/08 2,310 2,325 2,290 2,295 9,700
2005/03/07 2,360 2,365 2,330 2,350 6,000
2005/03/04 2,350 2,365 2,345 2,355 6,300
2005/03/03 2,330 2,370 2,330 2,370 21,800
2005/03/02 2,310 2,380 2,310 2,330 32,100
2005/03/01 2,250 2,290 2,250 2,290 7,800
2005/02/28 2,190 2,250 2,190 2,250 12,200
2005/02/25 2,215 2,215 2,190 2,190 8,200
2005/02/24 2,210 2,210 2,190 2,200 6,600
2005/02/23 2,200 2,220 2,190 2,205 19,900
2005/02/22 2,190 2,195 2,185 2,190 12,000
2005/02/21 2,185 2,195 2,180 2,185 14,500
2005/02/18 2,185 2,190 2,175 2,185 31,100
2005/02/17 2,200 2,205 2,185 2,205 15,800
2005/02/16 2,190 2,205 2,175 2,175 11,400
2005/02/15 2,205 2,210 2,185 2,185 4,500
2005/02/14 2,200 2,225 2,190 2,190 10,400
2005/02/10 2,200 2,220 2,185 2,185 13,600
2005/02/09 2,200 2,235 2,175 2,185 12,300
2005/02/08 2,185 2,200 2,170 2,185 14,500
2005/02/07 2,200 2,200 2,170 2,190 45,800
2005/02/04 2,200 2,200 2,170 2,195 54,300
2005/02/03 2,255 2,255 2,190 2,205 55,400
2005/02/02 2,245 2,260 2,230 2,235 11,200
2005/02/01 2,230 2,240 2,225 2,240 22,000
2005/01/31 2,230 2,275 2,230 2,240 12,600
2005/01/28 2,230 2,240 2,220 2,235 17,100
2005/01/27 2,230 2,265 2,225 2,240 13,600
2005/01/26 2,235 2,290 2,230 2,250 12,600
2005/01/25 2,250 2,250 2,230 2,240 7,700
2005/01/24 2,230 2,245 2,230 2,230 2,800
2005/01/21 2,250 2,250 2,230 2,240 6,000
2005/01/20 2,240 2,240 2,215 2,225 14,100
2005/01/19 2,260 2,260 2,230 2,240 12,600
2005/01/18 2,260 2,260 2,240 2,240 6,600
2005/01/17 2,260 2,285 2,250 2,275 2,800
2005/01/14 2,240 2,260 2,240 2,250 7,500
2005/01/13 2,250 2,260 2,240 2,260 6,700
2005/01/12 2,270 2,270 2,250 2,255 8,900
2005/01/11 2,300 2,300 2,275 2,290 15,200
2005/01/07 2,260 2,260 2,245 2,255 6,900
2005/01/06 2,260 2,270 2,250 2,250 11,300
2005/01/05 2,260 2,260 2,245 2,245 6,700
2005/01/04 2,260 2,270 2,255 2,265 5,300

このページの先頭へ