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
2007/12/28 935 942 927 933 6,200
2007/12/27 961 961 953 955 5,800
2007/12/26 956 960 951 958 20,900
2007/12/25 958 961 951 952 7,100
2007/12/21 946 953 935 950 21,700
2007/12/20 945 948 925 937 10,700
2007/12/19 958 958 940 945 10,400
2007/12/18 943 960 942 958 13,500
2007/12/17 961 962 944 953 17,900
2007/12/14 960 974 957 962 25,200
2007/12/13 972 973 961 961 10,000
2007/12/12 963 974 953 972 15,400
2007/12/11 980 983 970 973 10,300
2007/12/10 985 991 970 974 22,600
2007/12/07 971 985 971 976 22,100
2007/12/06 979 985 967 970 18,400
2007/12/05 965 970 961 970 15,400
2007/12/04 985 986 952 963 23,200
2007/12/03 985 999 985 987 22,000
2007/11/30 988 996 984 984 23,500
2007/11/29 973 1,003 973 989 41,700
2007/11/28 969 975 956 970 29,400
2007/11/27 968 977 951 975 16,200
2007/11/26 966 979 953 978 17,900
2007/11/22 953 969 936 957 19,200
2007/11/21 984 986 965 965 32,600
2007/11/20 948 980 931 975 28,600
2007/11/19 939 967 939 958 13,300
2007/11/16 959 959 945 949 18,000
2007/11/15 956 967 933 959 70,400
2007/11/14 898 906 890 906 10,700
2007/11/13 892 900 876 888 12,100
2007/11/12 930 930 893 902 27,000
2007/11/09 924 926 909 921 19,100
2007/11/08 939 940 905 928 18,600
2007/11/07 970 970 943 947 13,300
2007/11/06 960 976 955 975 18,800
2007/11/05 956 969 953 960 7,700
2007/11/02 974 975 954 954 13,300
2007/11/01 960 985 960 981 19,700
2007/10/31 955 970 945 970 17,700
2007/10/30 949 967 933 953 31,000
2007/10/29 935 975 935 959 26,500
2007/10/26 931 940 931 936 16,900
2007/10/25 935 940 920 926 16,100
2007/10/24 912 935 912 928 13,100
2007/10/23 923 930 920 922 7,900
2007/10/22 932 934 916 924 14,700
2007/10/19 946 946 932 941 13,500
2007/10/18 927 949 924 948 17,100
2007/10/17 921 926 915 922 10,300
2007/10/16 942 945 928 931 14,600
2007/10/15 923 940 918 938 14,000
2007/10/12 942 945 927 927 12,800
2007/10/11 926 945 920 942 24,800
2007/10/10 943 948 922 926 34,700
2007/10/09 933 945 931 934 28,700
2007/10/05 931 935 927 927 25,200
2007/10/04 934 936 929 931 9,900
2007/10/03 923 937 916 937 49,100
2007/10/02 914 924 910 923 20,300
2007/10/01 903 915 900 913 13,200
2007/09/28 915 918 902 913 23,600
2007/09/27 900 915 900 914 17,200
2007/09/26 869 911 866 899 35,100
2007/09/25 863 873 855 869 29,700
2007/09/21 874 875 844 855 85,600
2007/09/20 879 880 863 869 45,300
2007/09/19 860 888 860 872 30,400
2007/09/18 877 877 851 854 33,100
2007/09/14 872 881 870 877 43,200
2007/09/13 892 898 880 882 24,300
2007/09/12 904 904 892 892 19,400
2007/09/11 895 904 890 903 14,400
2007/09/10 913 913 901 905 32,500
2007/09/07 908 920 907 912 20,100
2007/09/06 913 913 894 906 16,900
2007/09/05 927 930 911 912 20,000
2007/09/04 925 928 923 926 12,700
2007/09/03 915 922 915 920 11,200
2007/08/31 905 915 901 915 38,500
2007/08/30 897 904 897 902 14,400
2007/08/29 901 904 892 899 13,500
2007/08/28 902 910 902 907 12,900
2007/08/27 910 932 908 911 31,200
2007/08/24 908 908 900 908 16,800
2007/08/23 900 910 898 909 42,400
2007/08/22 903 912 896 897 49,900
2007/08/21 880 906 880 895 111,300
2007/08/20 890 899 851 864 42,000
2007/08/17 903 916 880 880 26,600
2007/08/16 925 925 901 916 22,800
2007/08/15 936 940 930 930 16,300
2007/08/14 938 941 930 938 27,600
2007/08/13 934 953 934 940 30,600
2007/08/10 965 969 950 954 38,900
2007/08/09 995 995 965 976 45,700
2007/08/08 1,002 1,007 986 997 24,500
2007/08/07 1,006 1,016 1,006 1,006 14,300
2007/08/06 1,015 1,029 1,010 1,026 20,500
2007/08/03 1,035 1,035 1,015 1,027 24,600
2007/08/02 1,035 1,040 1,023 1,035 22,000
2007/08/01 1,036 1,054 1,033 1,034 26,400
2007/07/31 1,039 1,057 1,038 1,056 52,700
2007/07/30 1,002 1,028 1,002 1,026 14,500
2007/07/27 998 1,016 986 1,012 34,800
2007/07/26 1,028 1,043 1,028 1,028 26,500
2007/07/25 1,040 1,046 1,040 1,042 13,900
2007/07/24 1,046 1,048 1,041 1,048 25,100
2007/07/23 1,055 1,055 1,049 1,049 32,500
2007/07/20 1,052 1,057 1,052 1,054 35,200
2007/07/19 1,052 1,055 1,050 1,055 16,800
2007/07/18 1,055 1,055 1,052 1,052 14,900
2007/07/17 1,055 1,059 1,051 1,057 39,100
2007/07/13 1,055 1,058 1,053 1,055 16,500
2007/07/12 1,054 1,057 1,050 1,055 40,000
2007/07/11 1,056 1,059 1,050 1,053 23,900
2007/07/10 1,054 1,064 1,054 1,061 50,800
2007/07/09 1,050 1,050 1,040 1,050 28,200
2007/07/06 1,050 1,055 1,046 1,048 22,200
2007/07/05 1,051 1,056 1,051 1,055 16,700
2007/07/04 1,060 1,060 1,050 1,050 28,000
2007/07/03 1,055 1,062 1,052 1,057 16,100
2007/07/02 1,050 1,065 1,050 1,062 86,300
2007/06/29 1,060 1,060 1,053 1,059 30,500
2007/06/28 1,057 1,060 1,056 1,060 19,200
2007/06/27 1,057 1,062 1,052 1,057 33,200
2007/06/26 1,069 1,072 1,062 1,064 35,200
2007/06/25 1,051 1,063 1,046 1,060 58,400
2007/06/22 1,070 1,070 1,059 1,066 38,200
2007/06/21 1,059 1,066 1,055 1,065 52,200
2007/06/20 1,050 1,056 1,044 1,056 50,400
2007/06/19 1,039 1,048 1,037 1,045 45,200
2007/06/18 1,020 1,034 1,018 1,032 40,600
2007/06/15 1,005 1,022 1,000 1,020 49,200
2007/06/14 997 1,001 995 999 41,200
2007/06/13 988 993 985 987 29,100
2007/06/12 1,000 1,001 990 994 60,100
2007/06/11 995 1,002 995 1,000 39,900
2007/06/08 990 998 987 992 79,000
2007/06/07 992 998 990 998 26,700
2007/06/06 989 997 980 993 47,300
2007/06/05 985 989 978 989 28,400
2007/06/04 984 984 975 978 26,400
2007/06/01 954 966 954 964 48,200
2007/05/31 954 965 948 964 41,600
2007/05/30 958 961 947 961 38,700
2007/05/29 937 970 930 968 49,300
2007/05/28 930 952 930 947 31,300
2007/05/25 945 946 933 940 43,100
2007/05/24 953 964 950 960 17,700
2007/05/23 940 956 939 948 26,500
2007/05/22 915 922 914 920 16,700
2007/05/21 907 914 907 912 29,200
2007/05/18 934 944 899 906 72,800
2007/05/17 976 979 970 974 26,100
2007/05/16 983 986 976 976 28,100
2007/05/15 985 990 984 985 35,700
2007/05/14 985 995 982 990 46,500
2007/05/11 986 989 975 985 38,400
2007/05/10 991 991 984 985 21,300
2007/05/09 979 984 977 982 24,600
2007/05/08 974 983 971 979 26,800
2007/05/07 961 972 961 969 32,300
2007/05/02 960 965 955 958 25,800
2007/05/01 966 970 953 959 37,800
2007/04/27 950 959 941 951 44,000
2007/04/26 933 942 933 940 31,700
2007/04/25 934 937 932 934 28,900
2007/04/24 930 939 925 932 60,800
2007/04/23 954 954 935 938 25,800
2007/04/20 955 955 944 945 12,300
2007/04/19 965 966 950 956 28,400
2007/04/18 950 970 946 967 42,100
2007/04/17 956 960 934 936 48,700
2007/04/16 960 970 955 956 29,100
2007/04/13 967 971 960 962 45,700
2007/04/12 980 990 965 969 40,300
2007/04/11 986 992 982 982 45,300
2007/04/10 997 997 985 991 40,900
2007/04/09 1,001 1,002 988 997 42,700
2007/04/06 991 1,003 982 993 41,500
2007/04/05 999 1,007 995 1,005 38,200
2007/04/04 1,002 1,008 986 996 71,600
2007/04/03 1,006 1,010 998 998 74,200
2007/04/02 1,055 1,055 1,004 1,006 65,000
2007/03/30 1,039 1,045 1,037 1,044 26,500
2007/03/29 1,032 1,035 1,017 1,033 35,900
2007/03/28 1,031 1,039 1,020 1,028 15,700
2007/03/27 1,034 1,041 1,020 1,024 26,200
2007/03/26 1,050 1,058 1,047 1,054 59,900
2007/03/23 1,042 1,043 1,036 1,040 21,000
2007/03/22 1,040 1,046 1,036 1,038 32,300
2007/03/20 1,044 1,045 1,028 1,030 17,900
2007/03/19 1,027 1,032 1,023 1,024 16,400
2007/03/16 1,036 1,037 1,020 1,020 28,700
2007/03/15 1,029 1,041 1,028 1,029 19,900
2007/03/14 1,040 1,040 1,016 1,018 44,800
2007/03/13 1,055 1,055 1,040 1,040 29,300
2007/03/12 1,045 1,054 1,040 1,051 34,000
2007/03/09 1,036 1,041 1,032 1,035 51,700
2007/03/08 1,013 1,035 1,012 1,035 37,100
2007/03/07 1,016 1,023 1,006 1,011 85,800
2007/03/06 1,000 1,012 999 1,012 50,600
2007/03/05 1,028 1,029 998 1,000 88,700
2007/03/02 1,027 1,034 1,026 1,028 64,300
2007/03/01 1,050 1,050 1,026 1,029 71,800
2007/02/28 1,025 1,049 1,000 1,043 97,700
2007/02/27 1,080 1,089 1,078 1,079 43,800
2007/02/26 1,085 1,095 1,075 1,075 82,000
2007/02/23 1,083 1,085 1,076 1,083 43,100
2007/02/22 1,077 1,079 1,071 1,073 65,000
2007/02/21 1,080 1,084 1,061 1,069 81,400
2007/02/20 1,090 1,090 1,070 1,079 57,200
2007/02/19 1,095 1,096 1,091 1,092 39,100
2007/02/16 1,100 1,103 1,091 1,094 28,200
2007/02/15 1,100 1,103 1,098 1,099 41,000
2007/02/14 1,102 1,108 1,094 1,097 47,200
2007/02/13 1,100 1,105 1,093 1,093 60,700
2007/02/09 1,080 1,092 1,072 1,090 53,700
2007/02/08 1,089 1,094 1,081 1,081 43,500
2007/02/07 1,095 1,110 1,087 1,088 83,900
2007/02/06 1,095 1,095 1,085 1,088 50,900
2007/02/05 1,110 1,125 1,093 1,093 52,800
2007/02/02 1,114 1,117 1,105 1,105 32,900
2007/02/01 1,115 1,120 1,104 1,114 62,200
2007/01/31 1,126 1,126 1,115 1,116 32,100
2007/01/30 1,132 1,139 1,127 1,128 32,800
2007/01/29 1,141 1,159 1,131 1,132 41,500
2007/01/26 1,147 1,150 1,141 1,142 31,600
2007/01/25 1,160 1,160 1,147 1,147 53,400
2007/01/24 1,154 1,155 1,151 1,154 40,600
2007/01/23 1,145 1,155 1,143 1,153 26,200
2007/01/22 1,151 1,153 1,143 1,144 28,900
2007/01/19 1,145 1,151 1,143 1,143 16,200
2007/01/18 1,144 1,150 1,140 1,144 23,700
2007/01/17 1,145 1,148 1,142 1,144 30,500
2007/01/16 1,151 1,154 1,145 1,150 20,000
2007/01/15 1,147 1,162 1,147 1,154 23,200
2007/01/12 1,152 1,155 1,146 1,150 18,100
2007/01/11 1,150 1,174 1,146 1,150 34,000
2007/01/10 1,188 1,188 1,150 1,150 32,600
2007/01/09 1,154 1,176 1,151 1,168 25,200
2007/01/05 1,158 1,162 1,149 1,149 17,600
2007/01/04 1,157 1,167 1,150 1,164 8,900

このページの先頭へ