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
2019/12/30 1,523 1,523 1,497 1,502 5,000
2019/12/27 1,520 1,530 1,515 1,523 7,000
2019/12/26 1,503 1,527 1,490 1,527 10,300
2019/12/25 1,497 1,507 1,483 1,507 10,000
2019/12/24 1,490 1,497 1,490 1,497 2,200
2019/12/23 1,520 1,520 1,488 1,490 15,900
2019/12/20 1,514 1,525 1,498 1,523 9,700
2019/12/19 1,498 1,520 1,494 1,518 15,300
2019/12/18 1,502 1,506 1,490 1,498 7,500
2019/12/17 1,513 1,513 1,498 1,507 10,700
2019/12/16 1,499 1,510 1,491 1,501 9,800
2019/12/13 1,470 1,489 1,470 1,485 19,700
2019/12/12 1,468 1,468 1,450 1,458 6,700
2019/12/11 1,467 1,471 1,456 1,462 7,000
2019/12/10 1,481 1,485 1,453 1,453 9,200
2019/12/09 1,461 1,473 1,457 1,467 8,400
2019/12/06 1,452 1,461 1,443 1,450 11,300
2019/12/05 1,440 1,449 1,439 1,443 6,000
2019/12/04 1,433 1,441 1,425 1,432 6,900
2019/12/03 1,439 1,454 1,432 1,442 12,400
2019/12/02 1,454 1,470 1,450 1,462 9,200
2019/11/29 1,460 1,463 1,451 1,454 4,600
2019/11/28 1,462 1,462 1,449 1,458 3,600
2019/11/27 1,444 1,463 1,444 1,460 4,200
2019/11/26 1,468 1,469 1,433 1,433 15,800
2019/11/25 1,476 1,479 1,465 1,469 4,900
2019/11/22 1,473 1,476 1,468 1,470 4,200
2019/11/21 1,463 1,465 1,424 1,458 12,300
2019/11/20 1,466 1,478 1,455 1,464 12,400
2019/11/19 1,474 1,478 1,456 1,465 7,000
2019/11/18 1,485 1,489 1,464 1,483 7,200
2019/11/15 1,475 1,497 1,465 1,490 12,100
2019/11/14 1,511 1,511 1,460 1,471 8,900
2019/11/13 1,506 1,517 1,488 1,498 12,400
2019/11/12 1,499 1,505 1,481 1,501 8,700
2019/11/11 1,464 1,499 1,464 1,499 17,900
2019/11/08 1,470 1,470 1,440 1,458 17,800
2019/11/07 1,486 1,486 1,441 1,445 25,300
2019/11/06 1,534 1,542 1,520 1,535 13,100
2019/11/05 1,509 1,524 1,500 1,520 18,100
2019/11/01 1,499 1,500 1,477 1,495 4,200
2019/10/31 1,500 1,509 1,490 1,500 12,900
2019/10/30 1,450 1,509 1,435 1,509 28,000
2019/10/29 1,443 1,459 1,435 1,444 15,100
2019/10/28 1,424 1,436 1,421 1,428 8,600
2019/10/25 1,428 1,437 1,418 1,424 5,700
2019/10/24 1,436 1,436 1,416 1,423 12,300
2019/10/23 1,439 1,439 1,424 1,436 6,800
2019/10/21 1,444 1,444 1,425 1,425 6,800
2019/10/18 1,434 1,441 1,419 1,437 10,000
2019/10/17 1,446 1,446 1,400 1,420 19,700
2019/10/16 1,436 1,463 1,427 1,447 21,700
2019/10/15 1,398 1,425 1,398 1,422 23,500
2019/10/11 1,386 1,386 1,365 1,380 10,400
2019/10/10 1,389 1,389 1,367 1,373 18,000
2019/10/09 1,374 1,385 1,364 1,384 16,600
2019/10/08 1,386 1,407 1,386 1,392 8,400
2019/10/07 1,410 1,412 1,350 1,384 19,700
2019/10/04 1,424 1,424 1,402 1,410 15,100
2019/10/03 1,426 1,426 1,397 1,410 19,100
2019/10/02 1,399 1,423 1,396 1,413 36,600
2019/10/01 1,371 1,394 1,371 1,389 4,800
2019/09/30 1,394 1,394 1,357 1,358 9,300
2019/09/27 1,420 1,421 1,386 1,394 13,700
2019/09/26 1,445 1,463 1,436 1,447 36,700
2019/09/25 1,422 1,426 1,394 1,426 11,600
2019/09/24 1,429 1,429 1,410 1,416 16,000
2019/09/20 1,414 1,427 1,408 1,423 14,400
2019/09/19 1,402 1,414 1,391 1,408 18,000
2019/09/18 1,415 1,417 1,396 1,400 11,600
2019/09/17 1,428 1,428 1,411 1,423 15,600
2019/09/13 1,408 1,416 1,394 1,416 30,500
2019/09/12 1,413 1,417 1,395 1,395 22,600
2019/09/11 1,406 1,423 1,394 1,413 27,500
2019/09/10 1,386 1,402 1,381 1,397 12,900
2019/09/09 1,389 1,389 1,373 1,386 9,200
2019/09/06 1,360 1,376 1,358 1,376 8,600
2019/09/05 1,331 1,362 1,331 1,362 15,700
2019/09/04 1,338 1,338 1,317 1,317 13,100
2019/09/03 1,346 1,352 1,345 1,346 10,300
2019/09/02 1,349 1,350 1,341 1,346 8,000
2019/08/30 1,354 1,354 1,341 1,351 14,300
2019/08/29 1,344 1,356 1,333 1,351 5,400
2019/08/28 1,341 1,350 1,331 1,338 7,800
2019/08/27 1,355 1,355 1,337 1,341 8,600
2019/08/26 1,361 1,361 1,334 1,334 12,800
2019/08/23 1,400 1,400 1,368 1,374 5,700
2019/08/22 1,423 1,423 1,395 1,404 4,700
2019/08/21 1,415 1,424 1,407 1,407 6,100
2019/08/20 1,395 1,434 1,395 1,430 8,000
2019/08/19 1,389 1,400 1,389 1,389 4,900
2019/08/16 1,387 1,391 1,374 1,376 5,500
2019/08/15 1,391 1,391 1,368 1,386 7,800
2019/08/14 1,380 1,396 1,372 1,393 9,800
2019/08/13 1,370 1,375 1,359 1,367 14,900
2019/08/09 1,377 1,397 1,373 1,385 8,600
2019/08/08 1,388 1,405 1,371 1,371 11,000
2019/08/07 1,352 1,398 1,352 1,386 11,100
2019/08/06 1,351 1,393 1,350 1,362 17,800
2019/08/05 1,421 1,421 1,383 1,391 11,600
2019/08/02 1,461 1,461 1,417 1,423 18,300
2019/08/01 1,477 1,490 1,468 1,480 6,900
2019/07/31 1,496 1,502 1,476 1,476 8,800
2019/07/30 1,492 1,505 1,489 1,496 10,300
2019/07/29 1,530 1,530 1,485 1,491 10,000
2019/07/26 1,473 1,480 1,462 1,473 6,800
2019/07/25 1,480 1,490 1,475 1,490 4,300
2019/07/24 1,478 1,484 1,464 1,477 10,500
2019/07/23 1,474 1,487 1,471 1,478 6,200
2019/07/22 1,486 1,489 1,470 1,470 13,200
2019/07/19 1,464 1,484 1,459 1,472 13,500
2019/07/18 1,517 1,517 1,459 1,459 14,900
2019/07/17 1,543 1,543 1,512 1,517 14,900
2019/07/16 1,526 1,533 1,513 1,533 12,500
2019/07/12 1,514 1,519 1,493 1,516 15,600
2019/07/11 1,478 1,507 1,478 1,502 22,800
2019/07/10 1,493 1,493 1,460 1,464 18,800
2019/07/09 1,500 1,526 1,480 1,494 13,600
2019/07/08 1,500 1,515 1,497 1,499 13,700
2019/07/05 1,477 1,499 1,473 1,495 11,500
2019/07/04 1,453 1,477 1,447 1,475 7,100
2019/07/03 1,447 1,453 1,430 1,446 6,800
2019/07/02 1,453 1,459 1,437 1,448 9,800
2019/07/01 1,429 1,454 1,416 1,454 17,400
2019/06/28 1,427 1,432 1,409 1,418 16,200
2019/06/27 1,412 1,422 1,400 1,413 14,000
2019/06/26 1,442 1,442 1,398 1,399 15,800
2019/06/25 1,440 1,452 1,420 1,428 7,800
2019/06/24 1,431 1,440 1,417 1,432 8,000
2019/06/21 1,434 1,452 1,426 1,432 9,500
2019/06/20 1,430 1,436 1,405 1,430 8,200
2019/06/19 1,400 1,430 1,388 1,425 18,100
2019/06/18 1,432 1,449 1,405 1,405 11,600
2019/06/17 1,430 1,436 1,415 1,421 10,900
2019/06/14 1,461 1,461 1,432 1,435 10,200
2019/06/13 1,479 1,479 1,440 1,447 12,800
2019/06/12 1,476 1,484 1,474 1,480 12,700
2019/06/11 1,474 1,481 1,460 1,476 14,800
2019/06/10 1,446 1,477 1,445 1,477 11,200
2019/06/07 1,439 1,446 1,413 1,444 7,600
2019/06/06 1,443 1,443 1,423 1,432 6,200
2019/06/05 1,416 1,446 1,416 1,442 19,000
2019/06/04 1,376 1,416 1,376 1,413 8,900
2019/06/03 1,372 1,383 1,362 1,372 15,500
2019/05/31 1,411 1,413 1,379 1,385 14,100
2019/05/30 1,388 1,414 1,385 1,411 8,000
2019/05/29 1,383 1,406 1,374 1,397 15,200
2019/05/28 1,386 1,394 1,378 1,383 8,600
2019/05/27 1,390 1,391 1,380 1,386 8,500
2019/05/24 1,381 1,390 1,358 1,386 13,500
2019/05/23 1,370 1,390 1,366 1,382 8,200
2019/05/22 1,389 1,398 1,367 1,367 11,800
2019/05/21 1,370 1,390 1,347 1,381 9,600
2019/05/20 1,410 1,410 1,358 1,373 21,000
2019/05/17 1,429 1,429 1,376 1,417 40,600
2019/05/16 1,383 1,413 1,374 1,410 38,500
2019/05/15 1,386 1,386 1,347 1,370 16,600
2019/05/14 1,344 1,376 1,331 1,373 13,300
2019/05/13 1,362 1,389 1,348 1,357 14,000
2019/05/10 1,355 1,383 1,345 1,349 22,100
2019/05/09 1,402 1,402 1,353 1,355 26,000
2019/05/08 1,422 1,426 1,395 1,418 24,500
2019/05/07 1,432 1,453 1,411 1,422 14,800
2019/04/26 1,443 1,447 1,417 1,437 17,800
2019/04/25 1,450 1,461 1,434 1,453 20,300
2019/04/24 1,480 1,480 1,433 1,445 39,900
2019/04/23 1,453 1,457 1,446 1,457 13,000
2019/04/22 1,477 1,477 1,456 1,457 6,800
2019/04/19 1,474 1,489 1,469 1,472 7,300
2019/04/18 1,470 1,477 1,460 1,467 13,400
2019/04/17 1,459 1,469 1,455 1,467 12,000
2019/04/16 1,468 1,470 1,440 1,459 14,200
2019/04/15 1,439 1,469 1,436 1,468 25,200
2019/04/12 1,443 1,444 1,418 1,437 32,300
2019/04/11 1,438 1,458 1,432 1,438 36,500
2019/04/10 1,452 1,452 1,412 1,424 28,800
2019/04/09 1,450 1,461 1,409 1,459 26,600
2019/04/08 1,467 1,467 1,438 1,450 21,900
2019/04/05 1,455 1,467 1,438 1,467 31,700
2019/04/04 1,442 1,460 1,426 1,456 42,100
2019/04/03 1,431 1,443 1,417 1,442 34,200
2019/04/02 1,420 1,442 1,398 1,431 36,500
2019/04/01 1,400 1,432 1,399 1,413 22,700
2019/03/29 1,374 1,398 1,362 1,392 18,800
2019/03/28 1,418 1,419 1,371 1,373 23,000
2019/03/27 1,437 1,446 1,417 1,443 31,100
2019/03/26 1,470 1,471 1,441 1,471 70,200
2019/03/25 1,480 1,480 1,430 1,471 49,400
2019/03/22 1,453 1,493 1,451 1,491 44,900
2019/03/20 1,437 1,462 1,433 1,452 28,500
2019/03/19 1,448 1,453 1,421 1,440 38,200
2019/03/18 1,461 1,475 1,444 1,453 31,300
2019/03/15 1,435 1,466 1,424 1,454 29,800
2019/03/14 1,403 1,450 1,403 1,435 30,100
2019/03/13 1,446 1,449 1,402 1,405 32,900
2019/03/12 1,432 1,454 1,415 1,451 36,800
2019/03/11 1,399 1,419 1,397 1,418 27,800
2019/03/08 1,403 1,412 1,382 1,387 38,700
2019/03/07 1,428 1,429 1,405 1,425 33,300
2019/03/06 1,450 1,458 1,430 1,440 38,000
2019/03/05 1,447 1,456 1,424 1,455 27,800
2019/03/04 1,459 1,463 1,425 1,459 37,200
2019/03/01 1,478 1,478 1,451 1,462 31,700
2019/02/28 1,493 1,516 1,476 1,476 38,000
2019/02/27 1,492 1,515 1,470 1,493 53,100
2019/02/26 1,466 1,496 1,454 1,494 21,700
2019/02/25 1,452 1,483 1,452 1,461 22,900
2019/02/22 1,432 1,452 1,417 1,444 20,600
2019/02/21 1,432 1,438 1,426 1,432 16,900
2019/02/20 1,421 1,437 1,404 1,436 32,700
2019/02/19 1,441 1,441 1,413 1,421 19,900
2019/02/18 1,405 1,434 1,405 1,429 22,300
2019/02/15 1,385 1,392 1,376 1,391 16,800
2019/02/14 1,381 1,394 1,374 1,389 21,000
2019/02/13 1,397 1,398 1,381 1,390 25,500
2019/02/12 1,369 1,395 1,369 1,391 39,900
2019/02/08 1,393 1,395 1,348 1,348 32,900
2019/02/07 1,350 1,400 1,350 1,400 52,100
2019/02/06 1,365 1,367 1,343 1,343 52,400
2019/02/05 1,280 1,280 1,261 1,276 18,400
2019/02/04 1,265 1,279 1,259 1,279 22,600
2019/02/01 1,250 1,272 1,250 1,264 29,200
2019/01/31 1,238 1,267 1,232 1,265 50,600
2019/01/30 1,227 1,264 1,219 1,235 36,400
2019/01/29 1,236 1,238 1,216 1,227 33,700
2019/01/28 1,238 1,244 1,233 1,236 19,100
2019/01/25 1,252 1,262 1,234 1,236 13,100
2019/01/24 1,220 1,244 1,209 1,244 18,500
2019/01/23 1,228 1,229 1,212 1,217 11,600
2019/01/22 1,230 1,233 1,221 1,229 18,100
2019/01/21 1,246 1,252 1,227 1,230 17,000
2019/01/18 1,215 1,241 1,214 1,231 27,400
2019/01/17 1,226 1,228 1,197 1,202 26,900
2019/01/16 1,240 1,240 1,210 1,214 35,200
2019/01/15 1,248 1,248 1,226 1,232 26,600
2019/01/11 1,259 1,259 1,238 1,247 24,400
2019/01/10 1,226 1,249 1,213 1,247 26,500
2019/01/09 1,233 1,233 1,220 1,226 23,300
2019/01/08 1,230 1,232 1,199 1,223 43,500
2019/01/07 1,210 1,230 1,190 1,230 40,100
2019/01/04 1,130 1,182 1,117 1,182 35,300

このページの先頭へ