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 |
---|---|---|---|---|---|
2011/12/30 | 580 | 589 | 571 | 589 | 1,600 |
2011/12/29 | 570 | 570 | 558 | 570 | 1,500 |
2011/12/28 | 568 | 577 | 565 | 565 | 1,200 |
2011/12/27 | 568 | 570 | 568 | 569 | 1,900 |
2011/12/26 | 589 | 590 | 578 | 578 | 2,700 |
2011/12/22 | 585 | 585 | 575 | 584 | 1,500 |
2011/12/21 | 590 | 591 | 583 | 585 | 9,200 |
2011/12/20 | 564 | 585 | 560 | 585 | 2,700 |
2011/12/19 | 567 | 568 | 555 | 563 | 3,500 |
2011/12/16 | 587 | 595 | 577 | 577 | 7,700 |
2011/12/15 | 598 | 598 | 577 | 582 | 5,600 |
2011/12/14 | 585 | 604 | 573 | 593 | 12,500 |
2011/12/13 | 565 | 580 | 561 | 580 | 4,600 |
2011/12/12 | 560 | 566 | 557 | 560 | 10,300 |
2011/12/09 | 570 | 571 | 560 | 570 | 16,900 |
2011/12/08 | 584 | 594 | 581 | 590 | 14,100 |
2011/12/07 | 567 | 580 | 567 | 579 | 5,400 |
2011/12/06 | 570 | 570 | 561 | 561 | 6,000 |
2011/12/05 | 555 | 565 | 552 | 565 | 2,300 |
2011/12/02 | 539 | 554 | 539 | 552 | 2,600 |
2011/12/01 | 536 | 543 | 533 | 535 | 4,400 |
2011/11/30 | 533 | 538 | 533 | 534 | 2,900 |
2011/11/29 | 542 | 552 | 532 | 540 | 3,500 |
2011/11/28 | 532 | 547 | 532 | 546 | 1,000 |
2011/11/25 | 536 | 539 | 536 | 536 | 3,400 |
2011/11/24 | 565 | 565 | 521 | 531 | 6,700 |
2011/11/22 | 550 | 563 | 550 | 563 | 4,200 |
2011/11/21 | 556 | 557 | 552 | 557 | 5,000 |
2011/11/18 | 560 | 560 | 554 | 554 | 3,100 |
2011/11/17 | 554 | 563 | 551 | 560 | 3,600 |
2011/11/16 | 561 | 561 | 560 | 561 | 5,300 |
2011/11/15 | 567 | 567 | 555 | 556 | 5,000 |
2011/11/14 | 568 | 569 | 565 | 566 | 4,300 |
2011/11/11 | 561 | 563 | 553 | 563 | 6,800 |
2011/11/10 | 555 | 558 | 551 | 558 | 8,800 |
2011/11/09 | 570 | 575 | 570 | 575 | 5,200 |
2011/11/08 | 565 | 569 | 565 | 566 | 4,400 |
2011/11/07 | 555 | 560 | 550 | 560 | 3,500 |
2011/11/04 | 548 | 550 | 537 | 550 | 2,800 |
2011/11/02 | 532 | 548 | 529 | 540 | 5,300 |
2011/11/01 | 535 | 535 | 535 | 535 | 900 |
2011/10/31 | 546 | 548 | 532 | 532 | 3,000 |
2011/10/28 | 549 | 555 | 543 | 546 | 3,400 |
2011/10/27 | 536 | 551 | 530 | 548 | 3,300 |
2011/10/26 | 542 | 542 | 534 | 536 | 3,700 |
2011/10/25 | 564 | 564 | 541 | 544 | 5,600 |
2011/10/24 | 542 | 562 | 542 | 559 | 3,700 |
2011/10/21 | 551 | 551 | 544 | 544 | 6,700 |
2011/10/20 | 547 | 557 | 547 | 551 | 3,900 |
2011/10/19 | 573 | 575 | 541 | 549 | 6,100 |
2011/10/18 | 567 | 569 | 567 | 568 | 1,700 |
2011/10/17 | 562 | 572 | 562 | 562 | 2,900 |
2011/10/14 | 582 | 582 | 557 | 557 | 6,300 |
2011/10/13 | 581 | 582 | 577 | 577 | 5,000 |
2011/10/12 | 589 | 589 | 576 | 576 | 8,200 |
2011/10/11 | 580 | 590 | 580 | 584 | 12,900 |
2011/10/07 | 610 | 610 | 607 | 610 | 5,700 |
2011/10/06 | 583 | 600 | 574 | 600 | 5,100 |
2011/10/05 | 596 | 596 | 572 | 573 | 5,600 |
2011/10/04 | 599 | 599 | 589 | 589 | 2,000 |
2011/10/03 | 618 | 618 | 598 | 598 | 3,500 |
2011/09/30 | 625 | 625 | 600 | 617 | 4,300 |
2011/09/29 | 617 | 620 | 610 | 620 | 8,300 |
2011/09/28 | 599 | 620 | 590 | 620 | 16,700 |
2011/09/27 | 602 | 610 | 597 | 610 | 33,400 |
2011/09/26 | 602 | 603 | 595 | 595 | 8,300 |
2011/09/22 | 606 | 606 | 592 | 597 | 5,400 |
2011/09/21 | 608 | 609 | 603 | 605 | 10,100 |
2011/09/20 | 600 | 607 | 600 | 607 | 4,800 |
2011/09/16 | 605 | 605 | 601 | 605 | 16,600 |
2011/09/15 | 611 | 611 | 590 | 603 | 8,000 |
2011/09/14 | 600 | 610 | 600 | 605 | 7,100 |
2011/09/13 | 582 | 595 | 582 | 595 | 5,100 |
2011/09/12 | 579 | 580 | 571 | 576 | 14,400 |
2011/09/09 | 604 | 609 | 604 | 609 | 14,300 |
2011/09/08 | 610 | 610 | 599 | 604 | 5,700 |
2011/09/07 | 599 | 600 | 581 | 600 | 4,000 |
2011/09/06 | 589 | 593 | 584 | 589 | 5,700 |
2011/09/05 | 582 | 582 | 576 | 581 | 2,400 |
2011/09/02 | 585 | 585 | 580 | 582 | 2,500 |
2011/09/01 | 591 | 591 | 577 | 587 | 3,700 |
2011/08/31 | 594 | 594 | 588 | 589 | 3,800 |
2011/08/30 | 585 | 595 | 585 | 594 | 3,800 |
2011/08/29 | 576 | 584 | 576 | 584 | 3,500 |
2011/08/26 | 566 | 575 | 566 | 575 | 3,400 |
2011/08/25 | 566 | 580 | 566 | 566 | 6,400 |
2011/08/24 | 558 | 566 | 555 | 561 | 1,700 |
2011/08/23 | 556 | 565 | 545 | 554 | 3,100 |
2011/08/22 | 551 | 560 | 551 | 560 | 6,000 |
2011/08/19 | 540 | 547 | 539 | 547 | 6,900 |
2011/08/18 | 553 | 553 | 549 | 550 | 5,800 |
2011/08/17 | 550 | 557 | 550 | 552 | 8,600 |
2011/08/16 | 538 | 549 | 538 | 545 | 2,800 |
2011/08/15 | 547 | 550 | 533 | 533 | 7,400 |
2011/08/12 | 541 | 541 | 521 | 534 | 7,200 |
2011/08/11 | 533 | 541 | 533 | 536 | 6,500 |
2011/08/10 | 531 | 534 | 523 | 528 | 13,500 |
2011/08/09 | 529 | 544 | 514 | 535 | 18,000 |
2011/08/08 | 541 | 542 | 530 | 533 | 9,700 |
2011/08/05 | 555 | 555 | 540 | 543 | 6,300 |
2011/08/04 | 559 | 560 | 552 | 555 | 4,100 |
2011/08/03 | 567 | 567 | 551 | 552 | 6,300 |
2011/08/02 | 571 | 571 | 562 | 564 | 2,900 |
2011/08/01 | 566 | 572 | 565 | 572 | 4,100 |
2011/07/29 | 591 | 591 | 574 | 576 | 5,500 |
2011/07/28 | 607 | 607 | 591 | 600 | 9,400 |
2011/07/27 | 630 | 630 | 591 | 617 | 16,000 |
2011/07/26 | 615 | 620 | 615 | 620 | 3,300 |
2011/07/25 | 629 | 629 | 617 | 617 | 3,200 |
2011/07/22 | 633 | 633 | 623 | 623 | 3,000 |
2011/07/21 | 638 | 638 | 621 | 623 | 12,600 |
2011/07/20 | 630 | 642 | 630 | 638 | 7,000 |
2011/07/19 | 635 | 639 | 628 | 637 | 6,800 |
2011/07/15 | 626 | 631 | 626 | 629 | 8,500 |
2011/07/14 | 636 | 636 | 620 | 620 | 7,800 |
2011/07/13 | 627 | 630 | 625 | 630 | 11,400 |
2011/07/12 | 626 | 627 | 614 | 621 | 10,500 |
2011/07/11 | 612 | 624 | 611 | 621 | 23,100 |
2011/07/08 | 634 | 643 | 634 | 642 | 12,100 |
2011/07/07 | 630 | 633 | 627 | 633 | 5,600 |
2011/07/06 | 630 | 630 | 625 | 630 | 8,000 |
2011/07/05 | 627 | 630 | 626 | 626 | 3,400 |
2011/07/04 | 625 | 629 | 625 | 627 | 4,800 |
2011/07/01 | 630 | 630 | 623 | 624 | 5,200 |
2011/06/30 | 622 | 626 | 622 | 626 | 8,900 |
2011/06/29 | 619 | 619 | 615 | 616 | 3,400 |
2011/06/28 | 609 | 610 | 609 | 609 | 2,200 |
2011/06/27 | 603 | 605 | 603 | 603 | 6,400 |
2011/06/24 | 577 | 599 | 577 | 598 | 4,200 |
2011/06/23 | 568 | 579 | 558 | 578 | 3,800 |
2011/06/22 | 565 | 573 | 565 | 573 | 4,900 |
2011/06/21 | 552 | 556 | 548 | 556 | 6,800 |
2011/06/20 | 541 | 551 | 541 | 547 | 3,700 |
2011/06/17 | 555 | 560 | 540 | 540 | 6,000 |
2011/06/16 | 550 | 552 | 550 | 550 | 4,100 |
2011/06/15 | 550 | 550 | 541 | 545 | 5,900 |
2011/06/14 | 543 | 543 | 541 | 542 | 4,900 |
2011/06/13 | 541 | 541 | 534 | 537 | 8,300 |
2011/06/10 | 543 | 547 | 536 | 543 | 50,500 |
2011/06/09 | 554 | 563 | 547 | 563 | 7,400 |
2011/06/08 | 539 | 547 | 539 | 545 | 7,300 |
2011/06/07 | 531 | 535 | 531 | 533 | 3,700 |
2011/06/06 | 529 | 529 | 524 | 525 | 5,500 |
2011/06/03 | 530 | 531 | 521 | 521 | 7,000 |
2011/06/02 | 525 | 529 | 523 | 529 | 4,700 |
2011/06/01 | 536 | 536 | 532 | 534 | 3,700 |
2011/05/31 | 524 | 527 | 524 | 527 | 5,500 |
2011/05/30 | 527 | 527 | 522 | 523 | 2,800 |
2011/05/27 | 536 | 536 | 530 | 530 | 11,800 |
2011/05/26 | 556 | 560 | 533 | 536 | 14,900 |
2011/05/25 | 563 | 564 | 560 | 560 | 2,900 |
2011/05/24 | 560 | 566 | 555 | 558 | 3,900 |
2011/05/23 | 571 | 571 | 560 | 562 | 7,100 |
2011/05/20 | 571 | 585 | 571 | 576 | 5,200 |
2011/05/19 | 595 | 598 | 570 | 570 | 7,500 |
2011/05/18 | 563 | 600 | 563 | 590 | 7,200 |
2011/05/17 | 562 | 571 | 562 | 567 | 4,800 |
2011/05/16 | 592 | 592 | 561 | 562 | 10,300 |
2011/05/13 | 607 | 607 | 581 | 591 | 7,500 |
2011/05/12 | 615 | 624 | 610 | 610 | 3,700 |
2011/05/11 | 621 | 624 | 614 | 614 | 5,100 |
2011/05/10 | 614 | 615 | 607 | 611 | 18,700 |
2011/05/09 | 609 | 610 | 602 | 610 | 7,500 |
2011/05/06 | 594 | 601 | 594 | 601 | 6,100 |
2011/05/02 | 593 | 594 | 590 | 593 | 4,000 |
2011/04/28 | 581 | 584 | 575 | 584 | 3,400 |
2011/04/27 | 582 | 582 | 567 | 571 | 2,700 |
2011/04/26 | 566 | 570 | 564 | 567 | 3,100 |
2011/04/25 | 586 | 586 | 570 | 576 | 4,500 |
2011/04/22 | 566 | 581 | 559 | 581 | 5,700 |
2011/04/21 | 591 | 591 | 570 | 586 | 6,900 |
2011/04/20 | 581 | 587 | 581 | 586 | 4,400 |
2011/04/19 | 565 | 571 | 562 | 571 | 2,100 |
2011/04/18 | 577 | 577 | 566 | 568 | 4,200 |
2011/04/15 | 580 | 580 | 574 | 574 | 1,600 |
2011/04/14 | 576 | 594 | 576 | 580 | 3,200 |
2011/04/13 | 586 | 586 | 576 | 586 | 3,700 |
2011/04/12 | 590 | 590 | 585 | 586 | 5,100 |
2011/04/11 | 604 | 604 | 592 | 592 | 17,400 |
2011/04/08 | 588 | 601 | 588 | 599 | 11,200 |
2011/04/07 | 586 | 594 | 584 | 591 | 5,300 |
2011/04/06 | 574 | 582 | 574 | 582 | 3,700 |
2011/04/05 | 584 | 584 | 575 | 575 | 3,800 |
2011/04/04 | 600 | 600 | 580 | 580 | 3,000 |
2011/04/01 | 590 | 601 | 590 | 590 | 4,600 |
2011/03/31 | 609 | 610 | 589 | 610 | 5,500 |
2011/03/30 | 598 | 599 | 593 | 599 | 6,300 |
2011/03/29 | 588 | 596 | 577 | 590 | 8,900 |
2011/03/28 | 578 | 596 | 578 | 596 | 22,900 |
2011/03/25 | 588 | 600 | 573 | 578 | 9,700 |
2011/03/24 | 585 | 593 | 583 | 583 | 3,700 |
2011/03/23 | 602 | 602 | 580 | 583 | 7,100 |
2011/03/22 | 580 | 605 | 580 | 597 | 8,500 |
2011/03/18 | 525 | 555 | 520 | 554 | 8,300 |
2011/03/17 | 475 | 523 | 475 | 515 | 13,300 |
2011/03/16 | 467 | 510 | 461 | 501 | 20,100 |
2011/03/15 | 511 | 511 | 440 | 491 | 24,500 |
2011/03/14 | 510 | 550 | 502 | 531 | 13,700 |
2011/03/11 | 610 | 617 | 600 | 600 | 29,500 |
2011/03/10 | 624 | 628 | 617 | 620 | 33,600 |
2011/03/09 | 641 | 646 | 641 | 644 | 11,800 |
2011/03/08 | 638 | 641 | 636 | 638 | 7,500 |
2011/03/07 | 638 | 640 | 633 | 633 | 10,700 |
2011/03/04 | 636 | 637 | 633 | 635 | 3,000 |
2011/03/03 | 629 | 629 | 616 | 626 | 6,000 |
2011/03/02 | 629 | 633 | 619 | 619 | 6,200 |
2011/03/01 | 640 | 640 | 634 | 634 | 3,300 |
2011/02/28 | 626 | 634 | 624 | 634 | 4,800 |
2011/02/25 | 636 | 637 | 626 | 629 | 3,800 |
2011/02/24 | 630 | 638 | 630 | 630 | 5,600 |
2011/02/23 | 635 | 644 | 631 | 631 | 4,500 |
2011/02/22 | 641 | 641 | 636 | 636 | 3,100 |
2011/02/21 | 648 | 648 | 643 | 644 | 6,800 |
2011/02/18 | 645 | 647 | 642 | 643 | 3,800 |
2011/02/17 | 634 | 641 | 633 | 641 | 6,900 |
2011/02/16 | 635 | 635 | 631 | 634 | 4,600 |
2011/02/15 | 634 | 639 | 631 | 631 | 3,100 |
2011/02/14 | 638 | 640 | 631 | 636 | 5,400 |
2011/02/10 | 640 | 645 | 638 | 638 | 17,100 |
2011/02/09 | 640 | 650 | 639 | 650 | 12,700 |
2011/02/08 | 637 | 640 | 630 | 635 | 10,200 |
2011/02/07 | 631 | 633 | 628 | 630 | 12,100 |
2011/02/04 | 620 | 626 | 611 | 621 | 9,500 |
2011/02/03 | 612 | 612 | 601 | 610 | 4,600 |
2011/02/02 | 605 | 611 | 600 | 602 | 5,600 |
2011/02/01 | 597 | 606 | 594 | 595 | 5,000 |
2011/01/31 | 598 | 600 | 590 | 597 | 5,000 |
2011/01/28 | 619 | 619 | 602 | 606 | 10,700 |
2011/01/27 | 619 | 626 | 619 | 621 | 4,700 |
2011/01/26 | 628 | 628 | 620 | 620 | 3,100 |
2011/01/25 | 631 | 631 | 617 | 628 | 5,300 |
2011/01/24 | 624 | 625 | 605 | 625 | 5,000 |
2011/01/21 | 630 | 636 | 622 | 624 | 14,800 |
2011/01/20 | 640 | 646 | 639 | 646 | 5,400 |
2011/01/19 | 628 | 640 | 628 | 640 | 5,700 |
2011/01/18 | 627 | 638 | 627 | 632 | 2,600 |
2011/01/17 | 625 | 630 | 625 | 625 | 3,800 |
2011/01/14 | 625 | 629 | 623 | 625 | 4,700 |
2011/01/13 | 635 | 635 | 624 | 629 | 6,700 |
2011/01/12 | 646 | 646 | 635 | 635 | 5,600 |
2011/01/11 | 644 | 644 | 626 | 640 | 27,100 |
2011/01/07 | 630 | 643 | 628 | 643 | 16,200 |
2011/01/06 | 617 | 623 | 617 | 623 | 6,200 |
2011/01/05 | 609 | 615 | 605 | 614 | 4,400 |
2011/01/04 | 605 | 609 | 603 | 609 | 4,700 |