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
2014/12/30 1,623 1,630 1,585 1,591 13,900
2014/12/29 1,583 1,622 1,583 1,621 17,600
2014/12/26 1,584 1,602 1,570 1,578 14,000
2014/12/25 1,625 1,649 1,586 1,590 36,100
2014/12/24 1,600 1,618 1,568 1,617 30,100
2014/12/22 1,580 1,609 1,557 1,599 24,700
2014/12/19 1,560 1,575 1,545 1,574 38,500
2014/12/18 1,577 1,577 1,500 1,547 62,100
2014/12/17 1,550 1,563 1,512 1,531 40,500
2014/12/16 1,545 1,575 1,502 1,566 49,900
2014/12/15 1,540 1,576 1,506 1,561 30,700
2014/12/12 1,500 1,549 1,499 1,540 37,800
2014/12/11 1,495 1,512 1,464 1,503 17,700
2014/12/10 1,481 1,521 1,454 1,491 38,000
2014/12/09 1,589 1,589 1,507 1,518 32,100
2014/12/08 1,580 1,610 1,577 1,595 27,800
2014/12/05 1,579 1,580 1,554 1,577 36,600
2014/12/04 1,500 1,573 1,492 1,567 46,400
2014/12/03 1,480 1,531 1,417 1,503 61,600
2014/12/02 1,449 1,480 1,443 1,480 31,700
2014/12/01 1,406 1,450 1,406 1,444 35,500
2014/11/28 1,390 1,423 1,382 1,420 48,100
2014/11/27 1,340 1,398 1,329 1,393 58,000
2014/11/26 1,340 1,340 1,330 1,336 15,900
2014/11/25 1,339 1,347 1,332 1,338 11,500
2014/11/21 1,325 1,329 1,314 1,326 14,200
2014/11/20 1,341 1,341 1,311 1,313 16,800
2014/11/19 1,360 1,364 1,316 1,317 24,400
2014/11/18 1,317 1,344 1,317 1,344 14,200
2014/11/17 1,336 1,350 1,315 1,315 18,500
2014/11/14 1,327 1,335 1,320 1,335 30,300
2014/11/13 1,330 1,330 1,315 1,327 13,300
2014/11/12 1,340 1,341 1,327 1,328 24,200
2014/11/11 1,330 1,336 1,319 1,327 23,900
2014/11/10 1,295 1,320 1,295 1,318 25,700
2014/11/07 1,288 1,314 1,288 1,295 37,400
2014/11/06 1,345 1,378 1,335 1,342 47,300
2014/11/05 1,305 1,336 1,289 1,335 45,000
2014/11/04 1,298 1,325 1,295 1,299 36,400
2014/10/31 1,213 1,276 1,213 1,276 55,600
2014/10/30 1,230 1,230 1,209 1,209 79,700
2014/10/29 1,228 1,259 1,222 1,235 24,200
2014/10/28 1,234 1,234 1,213 1,216 16,400
2014/10/27 1,222 1,233 1,215 1,231 17,500
2014/10/24 1,221 1,239 1,205 1,210 19,000
2014/10/23 1,219 1,233 1,213 1,217 18,800
2014/10/22 1,235 1,235 1,221 1,231 15,900
2014/10/21 1,250 1,250 1,205 1,211 19,400
2014/10/20 1,250 1,260 1,232 1,250 20,000
2014/10/17 1,224 1,242 1,221 1,234 61,200
2014/10/16 1,202 1,258 1,186 1,212 38,400
2014/10/15 1,241 1,255 1,236 1,242 30,300
2014/10/14 1,230 1,242 1,211 1,233 30,300
2014/10/10 1,219 1,261 1,211 1,255 42,200
2014/10/09 1,239 1,260 1,216 1,251 38,200
2014/10/08 1,190 1,248 1,177 1,240 49,800
2014/10/07 1,242 1,242 1,209 1,211 28,700
2014/10/06 1,232 1,250 1,214 1,242 13,400
2014/10/03 1,200 1,239 1,190 1,232 31,100
2014/10/02 1,235 1,235 1,204 1,208 28,300
2014/10/01 1,275 1,279 1,249 1,254 22,200
2014/09/30 1,287 1,287 1,264 1,274 16,300
2014/09/29 1,274 1,298 1,266 1,287 16,500
2014/09/26 1,241 1,289 1,241 1,273 25,300
2014/09/25 1,255 1,270 1,251 1,270 64,300
2014/09/24 1,265 1,270 1,257 1,261 22,700
2014/09/22 1,295 1,295 1,260 1,266 17,000
2014/09/19 1,291 1,306 1,283 1,295 30,400
2014/09/18 1,300 1,300 1,272 1,291 22,400
2014/09/17 1,312 1,315 1,293 1,306 20,100
2014/09/16 1,286 1,313 1,263 1,310 41,100
2014/09/12 1,280 1,318 1,274 1,313 72,200
2014/09/11 1,260 1,264 1,242 1,261 36,800
2014/09/10 1,210 1,250 1,210 1,249 45,400
2014/09/09 1,224 1,226 1,208 1,226 28,400
2014/09/08 1,202 1,221 1,191 1,218 23,400
2014/09/05 1,189 1,197 1,182 1,190 15,300
2014/09/04 1,191 1,194 1,162 1,186 11,700
2014/09/03 1,225 1,238 1,189 1,196 27,900
2014/09/02 1,189 1,210 1,188 1,207 17,300
2014/09/01 1,183 1,187 1,160 1,182 22,000
2014/08/29 1,220 1,220 1,193 1,197 17,700
2014/08/28 1,235 1,237 1,186 1,222 21,200
2014/08/27 1,260 1,260 1,229 1,234 43,900
2014/08/26 1,214 1,250 1,191 1,250 62,000
2014/08/25 1,166 1,210 1,162 1,206 23,700
2014/08/22 1,177 1,194 1,152 1,166 28,900
2014/08/21 1,200 1,209 1,181 1,185 25,500
2014/08/20 1,166 1,197 1,165 1,196 19,200
2014/08/19 1,176 1,200 1,160 1,169 26,200
2014/08/18 1,205 1,218 1,170 1,175 50,900
2014/08/15 1,194 1,223 1,194 1,219 44,000
2014/08/14 1,140 1,183 1,140 1,183 43,000
2014/08/13 1,130 1,137 1,112 1,136 25,200
2014/08/12 1,125 1,133 1,122 1,124 21,100
2014/08/11 1,100 1,128 1,098 1,123 45,700
2014/08/08 1,079 1,091 1,069 1,082 37,900
2014/08/07 1,050 1,097 1,042 1,080 101,600
2014/08/06 1,031 1,035 1,011 1,011 15,900
2014/08/05 1,053 1,057 1,027 1,031 15,500
2014/08/04 1,051 1,067 1,051 1,056 12,300
2014/08/01 1,042 1,064 1,042 1,057 14,000
2014/07/31 1,050 1,080 1,050 1,058 41,600
2014/07/30 1,017 1,050 1,009 1,042 36,600
2014/07/29 1,017 1,018 1,010 1,014 10,400
2014/07/28 1,011 1,015 1,009 1,014 11,000
2014/07/25 1,018 1,018 999 1,007 14,900
2014/07/24 1,023 1,025 1,015 1,018 9,500
2014/07/23 1,018 1,024 1,015 1,023 17,500
2014/07/22 1,006 1,014 1,006 1,014 14,100
2014/07/18 997 997 990 997 14,600
2014/07/17 1,001 1,008 998 1,000 6,900
2014/07/16 1,009 1,009 1,000 1,003 19,100
2014/07/15 1,013 1,013 994 1,000 26,800
2014/07/14 1,008 1,012 1,002 1,012 19,900
2014/07/11 997 1,005 992 1,002 16,000
2014/07/10 1,002 1,004 995 1,000 20,200
2014/07/09 1,000 1,000 996 996 15,900
2014/07/08 1,004 1,014 1,001 1,010 20,700
2014/07/07 995 1,005 992 999 16,600
2014/07/04 1,001 1,003 993 1,001 19,200
2014/07/03 998 1,005 990 1,001 15,600
2014/07/02 1,006 1,010 988 992 26,400
2014/07/01 995 1,009 993 1,002 27,800
2014/06/30 1,000 1,008 997 1,005 31,900
2014/06/27 1,000 1,000 980 991 15,500
2014/06/26 995 998 991 994 16,600
2014/06/25 993 994 988 991 15,000
2014/06/24 990 990 977 989 12,500
2014/06/23 992 994 988 991 11,400
2014/06/20 990 990 980 984 8,900
2014/06/19 987 989 981 988 14,300
2014/06/18 977 986 970 979 10,300
2014/06/17 974 984 962 970 16,600
2014/06/16 991 993 952 966 16,800
2014/06/13 969 984 963 982 37,400
2014/06/12 966 966 954 961 7,800
2014/06/11 956 969 948 964 18,000
2014/06/10 964 964 947 952 20,400
2014/06/09 949 969 948 955 25,000
2014/06/06 950 950 943 948 11,800
2014/06/05 945 956 945 951 27,800
2014/06/04 931 944 915 943 42,500
2014/06/03 925 932 911 927 24,200
2014/06/02 893 916 890 908 24,000
2014/05/30 876 895 869 885 21,300
2014/05/29 870 875 866 872 11,000
2014/05/28 869 875 869 872 6,000
2014/05/27 869 876 868 871 14,900
2014/05/26 868 875 866 870 11,000
2014/05/23 854 859 851 858 12,400
2014/05/22 828 850 828 848 19,000
2014/05/21 814 830 814 823 23,200
2014/05/20 842 842 836 836 8,300
2014/05/19 842 845 836 842 17,800
2014/05/16 845 845 825 834 43,700
2014/05/15 816 820 802 817 20,600
2014/05/14 823 824 812 819 18,000
2014/05/13 822 822 813 818 24,000
2014/05/12 802 802 794 794 13,800
2014/05/09 801 806 798 798 16,700
2014/05/08 807 813 803 803 18,100
2014/05/07 823 823 804 804 17,800
2014/05/02 820 823 816 823 5,500
2014/05/01 822 834 815 823 15,100
2014/04/30 830 839 820 825 7,500
2014/04/28 828 828 821 823 3,500
2014/04/25 825 830 816 826 6,800
2014/04/24 821 824 815 818 10,900
2014/04/23 829 829 816 825 13,200
2014/04/22 814 830 814 820 10,200
2014/04/21 820 824 811 812 10,600
2014/04/18 830 830 815 819 9,100
2014/04/17 829 830 825 825 8,300
2014/04/16 812 825 808 822 15,300
2014/04/15 807 811 803 804 21,800
2014/04/14 811 815 804 805 17,400
2014/04/11 812 829 812 815 21,300
2014/04/10 824 835 818 820 26,200
2014/04/09 832 834 822 824 25,000
2014/04/08 844 844 834 836 20,200
2014/04/07 852 857 835 842 22,200
2014/04/04 845 855 845 852 17,700
2014/04/03 866 874 847 852 27,000
2014/04/02 853 881 853 862 25,700
2014/04/01 848 861 840 858 19,500
2014/03/31 837 847 837 847 18,000
2014/03/28 825 836 824 836 15,300
2014/03/27 831 834 821 832 32,100
2014/03/26 851 856 836 846 53,000
2014/03/25 841 853 833 847 25,000
2014/03/24 849 854 837 840 20,300
2014/03/20 842 849 837 841 18,700
2014/03/19 844 856 840 841 14,200
2014/03/18 843 852 843 845 8,600
2014/03/17 858 863 832 837 16,600
2014/03/14 878 878 858 858 39,200
2014/03/13 887 887 872 878 14,300
2014/03/12 890 894 885 885 14,300
2014/03/11 882 897 881 892 21,400
2014/03/10 878 884 876 879 12,400
2014/03/07 873 882 865 878 14,400
2014/03/06 872 874 855 872 21,100
2014/03/05 878 884 869 870 17,200
2014/03/04 864 876 864 875 12,100
2014/03/03 868 876 851 869 23,400
2014/02/28 870 879 868 870 10,300
2014/02/27 865 883 861 873 16,400
2014/02/26 874 875 867 869 16,000
2014/02/25 870 889 870 874 37,300
2014/02/24 884 894 876 877 13,100
2014/02/21 864 889 864 877 53,600
2014/02/20 885 888 871 877 14,300
2014/02/19 888 888 876 878 10,400
2014/02/18 868 888 866 884 23,800
2014/02/17 874 874 862 867 22,400
2014/02/14 880 882 868 872 20,500
2014/02/13 913 914 873 879 55,300
2014/02/12 913 928 907 913 26,500
2014/02/10 912 914 905 907 24,200
2014/02/07 925 925 895 902 40,000
2014/02/06 880 906 875 901 43,900
2014/02/05 882 883 862 872 40,100
2014/02/04 871 875 844 851 56,300
2014/02/03 947 947 913 913 19,300
2014/01/31 966 981 946 956 21,000
2014/01/30 956 970 951 966 20,500
2014/01/29 962 980 962 978 14,000
2014/01/28 950 975 940 956 27,300
2014/01/27 965 970 950 952 31,900
2014/01/24 1,002 1,008 980 995 47,900
2014/01/23 1,031 1,031 1,017 1,025 22,400
2014/01/22 1,028 1,029 999 1,028 31,400
2014/01/21 1,035 1,035 1,021 1,030 18,100
2014/01/20 1,045 1,050 1,025 1,031 19,200
2014/01/17 1,048 1,050 1,037 1,043 36,700
2014/01/16 1,025 1,045 983 1,043 70,200
2014/01/15 994 1,018 991 1,016 49,600
2014/01/14 992 992 979 989 41,200
2014/01/10 993 993 978 992 25,400
2014/01/09 994 994 979 993 25,200
2014/01/08 980 994 980 994 19,900
2014/01/07 974 988 974 976 24,200
2014/01/06 972 983 970 974 29,300

このページの先頭へ