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 |
---|---|---|---|---|---|
2010/12/30 | 596 | 607 | 590 | 595 | 7,300 |
2010/12/29 | 590 | 604 | 590 | 599 | 6,800 |
2010/12/28 | 590 | 590 | 587 | 587 | 1,100 |
2010/12/27 | 598 | 598 | 587 | 588 | 4,500 |
2010/12/24 | 594 | 595 | 585 | 588 | 2,900 |
2010/12/22 | 597 | 597 | 594 | 595 | 3,300 |
2010/12/21 | 598 | 608 | 597 | 597 | 16,600 |
2010/12/20 | 602 | 608 | 595 | 607 | 8,800 |
2010/12/17 | 600 | 600 | 594 | 597 | 6,400 |
2010/12/16 | 595 | 600 | 595 | 600 | 4,800 |
2010/12/15 | 600 | 600 | 585 | 590 | 7,800 |
2010/12/14 | 600 | 600 | 592 | 600 | 5,100 |
2010/12/13 | 590 | 600 | 590 | 600 | 4,800 |
2010/12/10 | 600 | 600 | 593 | 594 | 34,400 |
2010/12/09 | 588 | 595 | 584 | 595 | 9,400 |
2010/12/08 | 570 | 575 | 569 | 575 | 7,800 |
2010/12/07 | 558 | 568 | 557 | 568 | 16,100 |
2010/12/06 | 545 | 555 | 545 | 553 | 11,200 |
2010/12/03 | 542 | 542 | 539 | 540 | 6,600 |
2010/12/02 | 544 | 544 | 536 | 536 | 3,100 |
2010/12/01 | 530 | 530 | 527 | 529 | 3,900 |
2010/11/30 | 533 | 535 | 530 | 530 | 11,500 |
2010/11/29 | 536 | 546 | 536 | 539 | 4,500 |
2010/11/26 | 538 | 545 | 531 | 536 | 7,600 |
2010/11/25 | 549 | 549 | 541 | 541 | 9,400 |
2010/11/24 | 560 | 560 | 542 | 544 | 9,600 |
2010/11/22 | 558 | 560 | 556 | 558 | 5,400 |
2010/11/19 | 552 | 555 | 549 | 553 | 7,400 |
2010/11/18 | 552 | 552 | 541 | 549 | 6,700 |
2010/11/17 | 543 | 549 | 543 | 549 | 2,300 |
2010/11/16 | 568 | 568 | 550 | 551 | 4,600 |
2010/11/15 | 549 | 567 | 549 | 566 | 2,200 |
2010/11/12 | 567 | 577 | 546 | 547 | 7,500 |
2010/11/11 | 576 | 577 | 565 | 567 | 8,500 |
2010/11/10 | 569 | 587 | 569 | 571 | 18,700 |
2010/11/09 | 557 | 564 | 557 | 564 | 10,100 |
2010/11/08 | 530 | 550 | 528 | 547 | 4,900 |
2010/11/05 | 520 | 529 | 516 | 525 | 7,900 |
2010/11/04 | 512 | 517 | 504 | 504 | 4,800 |
2010/11/02 | 509 | 509 | 500 | 502 | 5,200 |
2010/11/01 | 522 | 526 | 507 | 507 | 11,700 |
2010/10/29 | 535 | 545 | 502 | 538 | 11,400 |
2010/10/28 | 545 | 548 | 532 | 535 | 5,500 |
2010/10/27 | 515 | 550 | 515 | 544 | 15,200 |
2010/10/26 | 538 | 556 | 512 | 525 | 14,500 |
2010/10/25 | 555 | 555 | 537 | 538 | 5,800 |
2010/10/22 | 529 | 550 | 528 | 550 | 3,900 |
2010/10/21 | 546 | 546 | 516 | 526 | 9,700 |
2010/10/20 | 554 | 554 | 532 | 546 | 7,400 |
2010/10/19 | 545 | 562 | 545 | 554 | 4,900 |
2010/10/18 | 542 | 556 | 538 | 555 | 3,800 |
2010/10/15 | 555 | 555 | 542 | 545 | 4,700 |
2010/10/14 | 555 | 567 | 551 | 565 | 7,900 |
2010/10/13 | 555 | 560 | 551 | 555 | 6,000 |
2010/10/12 | 607 | 607 | 555 | 560 | 29,400 |
2010/10/08 | 614 | 614 | 608 | 611 | 16,100 |
2010/10/07 | 599 | 610 | 599 | 609 | 7,700 |
2010/10/06 | 604 | 604 | 597 | 598 | 5,500 |
2010/10/05 | 588 | 601 | 576 | 599 | 8,500 |
2010/10/04 | 586 | 590 | 586 | 587 | 2,700 |
2010/10/01 | 596 | 596 | 583 | 586 | 3,900 |
2010/09/30 | 600 | 609 | 587 | 588 | 6,500 |
2010/09/29 | 595 | 617 | 595 | 617 | 6,300 |
2010/09/28 | 596 | 600 | 590 | 600 | 10,600 |
2010/09/27 | 592 | 599 | 592 | 599 | 46,500 |
2010/09/24 | 588 | 599 | 587 | 587 | 9,000 |
2010/09/22 | 593 | 597 | 590 | 590 | 3,300 |
2010/09/21 | 598 | 601 | 592 | 593 | 7,700 |
2010/09/17 | 587 | 596 | 587 | 594 | 12,500 |
2010/09/16 | 587 | 587 | 583 | 587 | 4,100 |
2010/09/15 | 587 | 589 | 580 | 586 | 12,800 |
2010/09/14 | 590 | 590 | 587 | 589 | 4,000 |
2010/09/13 | 590 | 590 | 585 | 586 | 3,300 |
2010/09/10 | 597 | 597 | 585 | 588 | 35,700 |
2010/09/09 | 591 | 602 | 588 | 602 | 22,700 |
2010/09/08 | 593 | 593 | 589 | 590 | 3,100 |
2010/09/07 | 593 | 593 | 590 | 593 | 1,900 |
2010/09/06 | 600 | 600 | 587 | 596 | 9,000 |
2010/09/03 | 593 | 594 | 592 | 592 | 4,300 |
2010/09/02 | 605 | 605 | 591 | 596 | 5,000 |
2010/09/01 | 585 | 599 | 585 | 595 | 7,400 |
2010/08/31 | 603 | 604 | 584 | 584 | 7,000 |
2010/08/30 | 618 | 618 | 606 | 607 | 5,100 |
2010/08/27 | 600 | 612 | 600 | 608 | 10,800 |
2010/08/26 | 601 | 607 | 600 | 607 | 3,700 |
2010/08/25 | 608 | 609 | 602 | 603 | 3,600 |
2010/08/24 | 600 | 605 | 600 | 602 | 5,900 |
2010/08/23 | 607 | 611 | 607 | 610 | 9,300 |
2010/08/20 | 607 | 614 | 607 | 608 | 5,100 |
2010/08/19 | 609 | 620 | 609 | 620 | 5,300 |
2010/08/18 | 612 | 619 | 603 | 611 | 6,500 |
2010/08/17 | 603 | 608 | 603 | 607 | 2,900 |
2010/08/16 | 610 | 618 | 601 | 603 | 5,000 |
2010/08/13 | 606 | 616 | 606 | 611 | 3,700 |
2010/08/12 | 607 | 612 | 607 | 609 | 5,200 |
2010/08/11 | 629 | 630 | 614 | 617 | 5,100 |
2010/08/10 | 646 | 646 | 633 | 636 | 20,200 |
2010/08/09 | 639 | 649 | 630 | 649 | 13,600 |
2010/08/06 | 618 | 632 | 618 | 629 | 4,700 |
2010/08/05 | 615 | 624 | 600 | 623 | 6,800 |
2010/08/04 | 627 | 627 | 609 | 612 | 5,300 |
2010/08/03 | 625 | 627 | 622 | 627 | 2,800 |
2010/08/02 | 613 | 624 | 613 | 615 | 4,900 |
2010/07/30 | 639 | 641 | 613 | 613 | 10,500 |
2010/07/29 | 647 | 663 | 647 | 649 | 5,100 |
2010/07/28 | 659 | 660 | 645 | 657 | 4,800 |
2010/07/27 | 649 | 655 | 647 | 652 | 4,100 |
2010/07/26 | 643 | 650 | 643 | 643 | 2,500 |
2010/07/23 | 623 | 642 | 623 | 637 | 3,500 |
2010/07/22 | 613 | 625 | 600 | 623 | 3,600 |
2010/07/21 | 644 | 644 | 621 | 625 | 10,800 |
2010/07/20 | 611 | 639 | 610 | 638 | 8,500 |
2010/07/16 | 638 | 638 | 625 | 626 | 5,600 |
2010/07/15 | 650 | 650 | 643 | 643 | 4,000 |
2010/07/14 | 657 | 675 | 650 | 660 | 5,900 |
2010/07/13 | 677 | 677 | 658 | 658 | 9,300 |
2010/07/12 | 671 | 680 | 671 | 671 | 28,300 |
2010/07/09 | 643 | 665 | 634 | 665 | 17,500 |
2010/07/08 | 629 | 635 | 618 | 633 | 6,600 |
2010/07/07 | 601 | 609 | 598 | 609 | 5,100 |
2010/07/06 | 599 | 607 | 597 | 607 | 2,800 |
2010/07/05 | 593 | 600 | 593 | 599 | 3,200 |
2010/07/02 | 589 | 594 | 586 | 591 | 2,700 |
2010/07/01 | 601 | 601 | 585 | 591 | 5,100 |
2010/06/30 | 659 | 665 | 606 | 613 | 21,600 |
2010/06/29 | 651 | 659 | 650 | 653 | 7,800 |
2010/06/28 | 639 | 645 | 639 | 644 | 4,300 |
2010/06/25 | 634 | 639 | 633 | 633 | 6,100 |
2010/06/24 | 635 | 646 | 635 | 645 | 2,100 |
2010/06/23 | 640 | 646 | 640 | 641 | 3,200 |
2010/06/22 | 653 | 658 | 634 | 642 | 5,100 |
2010/06/21 | 649 | 653 | 649 | 653 | 11,500 |
2010/06/18 | 637 | 645 | 637 | 643 | 5,000 |
2010/06/17 | 630 | 648 | 629 | 639 | 6,900 |
2010/06/16 | 620 | 640 | 619 | 640 | 8,700 |
2010/06/15 | 605 | 618 | 605 | 617 | 3,600 |
2010/06/14 | 615 | 617 | 614 | 615 | 4,100 |
2010/06/11 | 617 | 617 | 606 | 615 | 18,300 |
2010/06/10 | 618 | 618 | 608 | 611 | 18,000 |
2010/06/09 | 606 | 614 | 605 | 614 | 9,900 |
2010/06/08 | 599 | 604 | 597 | 603 | 3,900 |
2010/06/07 | 604 | 606 | 594 | 599 | 4,000 |
2010/06/04 | 614 | 614 | 607 | 613 | 3,300 |
2010/06/03 | 594 | 613 | 593 | 612 | 5,600 |
2010/06/02 | 595 | 595 | 590 | 593 | 3,900 |
2010/06/01 | 579 | 600 | 579 | 600 | 6,400 |
2010/05/31 | 582 | 593 | 582 | 593 | 4,600 |
2010/05/28 | 592 | 592 | 577 | 582 | 11,300 |
2010/05/27 | 570 | 583 | 570 | 572 | 8,200 |
2010/05/26 | 583 | 588 | 577 | 579 | 11,700 |
2010/05/25 | 599 | 604 | 587 | 603 | 10,800 |
2010/05/24 | 614 | 614 | 591 | 594 | 12,600 |
2010/05/21 | 586 | 604 | 581 | 594 | 27,000 |
2010/05/20 | 620 | 620 | 586 | 606 | 66,500 |
2010/05/19 | 570 | 583 | 564 | 565 | 6,000 |
2010/05/18 | 588 | 588 | 580 | 581 | 11,000 |
2010/05/17 | 598 | 598 | 572 | 578 | 15,800 |
2010/05/14 | 602 | 616 | 602 | 602 | 7,200 |
2010/05/13 | 615 | 618 | 601 | 610 | 5,100 |
2010/05/12 | 607 | 625 | 606 | 615 | 5,700 |
2010/05/11 | 616 | 616 | 601 | 607 | 4,500 |
2010/05/10 | 609 | 609 | 597 | 608 | 21,000 |
2010/05/07 | 602 | 607 | 591 | 603 | 12,200 |
2010/05/06 | 619 | 619 | 599 | 602 | 14,000 |
2010/04/30 | 623 | 624 | 621 | 621 | 4,400 |
2010/04/28 | 620 | 626 | 612 | 620 | 8,400 |
2010/04/27 | 640 | 640 | 629 | 640 | 5,900 |
2010/04/26 | 627 | 638 | 627 | 638 | 6,800 |
2010/04/23 | 613 | 622 | 607 | 621 | 12,700 |
2010/04/22 | 625 | 625 | 607 | 623 | 5,300 |
2010/04/21 | 619 | 626 | 619 | 622 | 10,200 |
2010/04/20 | 605 | 613 | 605 | 613 | 7,700 |
2010/04/19 | 603 | 619 | 601 | 611 | 5,300 |
2010/04/16 | 619 | 628 | 618 | 620 | 2,900 |
2010/04/15 | 618 | 629 | 618 | 629 | 3,200 |
2010/04/14 | 615 | 627 | 614 | 618 | 8,500 |
2010/04/13 | 630 | 630 | 615 | 616 | 5,000 |
2010/04/12 | 631 | 640 | 630 | 630 | 19,600 |
2010/04/09 | 614 | 627 | 614 | 625 | 13,000 |
2010/04/08 | 608 | 615 | 607 | 607 | 5,900 |
2010/04/07 | 603 | 611 | 598 | 610 | 9,900 |
2010/04/06 | 599 | 600 | 596 | 599 | 9,300 |
2010/04/05 | 588 | 598 | 588 | 597 | 6,000 |
2010/04/02 | 595 | 598 | 581 | 598 | 9,100 |
2010/04/01 | 600 | 600 | 579 | 591 | 7,600 |
2010/03/31 | 591 | 599 | 584 | 598 | 5,200 |
2010/03/30 | 575 | 591 | 575 | 591 | 9,600 |
2010/03/29 | 568 | 579 | 565 | 579 | 6,800 |
2010/03/26 | 567 | 585 | 567 | 585 | 18,400 |
2010/03/25 | 572 | 572 | 567 | 568 | 11,100 |
2010/03/24 | 568 | 569 | 561 | 567 | 4,600 |
2010/03/23 | 560 | 564 | 558 | 562 | 7,300 |
2010/03/19 | 546 | 557 | 546 | 557 | 5,100 |
2010/03/18 | 554 | 556 | 547 | 548 | 4,100 |
2010/03/17 | 555 | 555 | 548 | 553 | 3,000 |
2010/03/16 | 547 | 555 | 546 | 553 | 2,500 |
2010/03/15 | 554 | 555 | 548 | 548 | 3,500 |
2010/03/12 | 548 | 551 | 545 | 551 | 12,400 |
2010/03/11 | 549 | 550 | 546 | 547 | 3,300 |
2010/03/10 | 547 | 548 | 535 | 540 | 22,300 |
2010/03/09 | 530 | 542 | 528 | 542 | 10,400 |
2010/03/08 | 523 | 528 | 522 | 526 | 7,900 |
2010/03/05 | 519 | 522 | 519 | 521 | 6,200 |
2010/03/04 | 518 | 518 | 509 | 509 | 3,900 |
2010/03/03 | 516 | 520 | 509 | 510 | 7,600 |
2010/03/02 | 512 | 521 | 511 | 516 | 4,300 |
2010/03/01 | 520 | 520 | 513 | 517 | 6,000 |
2010/02/26 | 517 | 521 | 517 | 520 | 7,200 |
2010/02/25 | 509 | 519 | 509 | 512 | 6,800 |
2010/02/24 | 506 | 506 | 501 | 504 | 3,800 |
2010/02/23 | 508 | 514 | 489 | 506 | 7,700 |
2010/02/22 | 500 | 506 | 500 | 503 | 9,000 |
2010/02/19 | 505 | 505 | 495 | 496 | 7,100 |
2010/02/18 | 499 | 508 | 495 | 500 | 5,600 |
2010/02/17 | 499 | 499 | 497 | 499 | 7,300 |
2010/02/16 | 492 | 499 | 485 | 491 | 12,400 |
2010/02/15 | 499 | 499 | 492 | 492 | 2,100 |
2010/02/12 | 491 | 493 | 491 | 492 | 3,800 |
2010/02/10 | 496 | 500 | 491 | 491 | 33,800 |
2010/02/09 | 480 | 495 | 480 | 492 | 12,200 |
2010/02/08 | 482 | 487 | 480 | 480 | 6,600 |
2010/02/05 | 491 | 491 | 481 | 483 | 7,600 |
2010/02/04 | 500 | 500 | 485 | 491 | 8,000 |
2010/02/03 | 494 | 494 | 483 | 492 | 4,900 |
2010/02/02 | 492 | 492 | 480 | 488 | 5,400 |
2010/02/01 | 494 | 495 | 480 | 494 | 7,700 |
2010/01/29 | 523 | 523 | 500 | 500 | 11,300 |
2010/01/28 | 518 | 524 | 517 | 523 | 3,000 |
2010/01/27 | 522 | 533 | 519 | 519 | 9,000 |
2010/01/26 | 552 | 552 | 532 | 532 | 7,900 |
2010/01/25 | 535 | 548 | 530 | 543 | 8,000 |
2010/01/22 | 530 | 535 | 529 | 530 | 8,100 |
2010/01/21 | 548 | 550 | 548 | 548 | 12,100 |
2010/01/20 | 548 | 548 | 542 | 544 | 4,200 |
2010/01/19 | 541 | 545 | 541 | 545 | 3,100 |
2010/01/18 | 531 | 545 | 531 | 545 | 4,400 |
2010/01/15 | 541 | 541 | 533 | 540 | 7,000 |
2010/01/14 | 548 | 549 | 543 | 547 | 4,300 |
2010/01/13 | 547 | 550 | 545 | 548 | 7,300 |
2010/01/12 | 544 | 548 | 544 | 545 | 30,500 |
2010/01/08 | 526 | 539 | 516 | 539 | 19,900 |
2010/01/07 | 520 | 525 | 516 | 524 | 12,600 |
2010/01/06 | 517 | 518 | 514 | 518 | 4,800 |
2010/01/05 | 518 | 518 | 510 | 515 | 5,600 |
2010/01/04 | 512 | 518 | 507 | 516 | 2,100 |