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
2020/12/30 1,474 1,474 1,446 1,449 11,000
2020/12/29 1,422 1,474 1,422 1,474 7,200
2020/12/28 1,442 1,452 1,430 1,451 7,600
2020/12/25 1,428 1,452 1,428 1,452 7,700
2020/12/24 1,423 1,445 1,408 1,414 5,800
2020/12/23 1,425 1,430 1,405 1,420 4,600
2020/12/22 1,463 1,466 1,413 1,425 8,800
2020/12/21 1,443 1,477 1,430 1,477 22,200
2020/12/18 1,460 1,460 1,411 1,447 23,300
2020/12/17 1,452 1,466 1,445 1,466 6,400
2020/12/16 1,459 1,460 1,431 1,447 11,700
2020/12/15 1,449 1,449 1,434 1,445 6,400
2020/12/14 1,440 1,464 1,431 1,443 11,800
2020/12/11 1,363 1,449 1,363 1,449 21,600
2020/12/10 1,380 1,401 1,363 1,363 14,100
2020/12/09 1,410 1,410 1,381 1,381 12,500
2020/12/08 1,410 1,410 1,381 1,397 15,000
2020/12/07 1,420 1,424 1,378 1,397 17,100
2020/12/04 1,391 1,409 1,390 1,406 6,400
2020/12/03 1,376 1,399 1,376 1,390 7,000
2020/12/02 1,386 1,390 1,360 1,376 16,200
2020/12/01 1,348 1,381 1,335 1,378 11,800
2020/11/30 1,359 1,365 1,348 1,350 20,300
2020/11/27 1,379 1,397 1,348 1,348 22,400
2020/11/26 1,393 1,393 1,377 1,382 11,800
2020/11/25 1,401 1,409 1,386 1,393 13,800
2020/11/24 1,424 1,424 1,383 1,387 17,000
2020/11/20 1,373 1,393 1,372 1,390 6,200
2020/11/19 1,395 1,395 1,372 1,378 16,700
2020/11/18 1,422 1,422 1,388 1,393 22,700
2020/11/17 1,451 1,451 1,418 1,422 12,400
2020/11/16 1,440 1,460 1,425 1,459 16,900
2020/11/13 1,446 1,446 1,417 1,426 11,200
2020/11/12 1,451 1,453 1,436 1,446 11,200
2020/11/11 1,455 1,463 1,421 1,452 19,100
2020/11/10 1,470 1,484 1,418 1,441 21,700
2020/11/09 1,470 1,470 1,447 1,456 12,400
2020/11/06 1,439 1,463 1,426 1,463 9,600
2020/11/05 1,448 1,455 1,425 1,439 21,800
2020/11/04 1,422 1,446 1,411 1,442 13,200
2020/11/02 1,395 1,422 1,395 1,418 14,200
2020/10/30 1,423 1,427 1,394 1,394 10,300
2020/10/29 1,440 1,442 1,424 1,425 6,700
2020/10/28 1,444 1,449 1,423 1,449 4,300
2020/10/27 1,413 1,450 1,409 1,450 8,800
2020/10/26 1,444 1,444 1,419 1,427 6,200
2020/10/23 1,440 1,440 1,419 1,430 3,200
2020/10/22 1,480 1,480 1,441 1,448 9,200
2020/10/21 1,434 1,470 1,434 1,466 9,300
2020/10/20 1,430 1,433 1,418 1,420 20,200
2020/10/19 1,427 1,435 1,415 1,430 13,800
2020/10/16 1,437 1,437 1,408 1,413 10,800
2020/10/15 1,451 1,463 1,436 1,439 14,200
2020/10/14 1,503 1,503 1,420 1,471 16,400
2020/10/13 1,503 1,508 1,488 1,506 3,500
2020/10/12 1,520 1,523 1,479 1,489 9,100
2020/10/09 1,496 1,505 1,465 1,505 6,500
2020/10/08 1,512 1,520 1,489 1,496 7,800
2020/10/07 1,499 1,515 1,454 1,506 14,300
2020/10/06 1,471 1,506 1,470 1,499 12,800
2020/10/05 1,459 1,471 1,438 1,456 11,300
2020/10/02 1,463 1,510 1,435 1,438 13,800
2020/09/30 1,523 1,523 1,461 1,463 14,200
2020/09/29 1,520 1,540 1,492 1,523 31,600
2020/09/28 1,500 1,543 1,482 1,543 72,200
2020/09/25 1,459 1,486 1,445 1,486 33,300
2020/09/24 1,410 1,459 1,410 1,452 30,900
2020/09/23 1,416 1,432 1,409 1,425 26,700
2020/09/18 1,402 1,439 1,402 1,439 29,800
2020/09/17 1,401 1,411 1,390 1,408 23,900
2020/09/16 1,399 1,416 1,390 1,401 18,700
2020/09/15 1,424 1,426 1,384 1,385 18,800
2020/09/14 1,422 1,446 1,415 1,431 16,200
2020/09/11 1,411 1,419 1,398 1,419 20,100
2020/09/10 1,439 1,439 1,364 1,413 26,500
2020/09/09 1,440 1,441 1,426 1,427 21,800
2020/09/08 1,450 1,450 1,421 1,440 12,600
2020/09/07 1,415 1,459 1,415 1,442 13,900
2020/09/04 1,413 1,426 1,400 1,410 18,100
2020/09/03 1,425 1,435 1,405 1,413 16,700
2020/09/02 1,434 1,434 1,402 1,424 10,800
2020/09/01 1,440 1,445 1,421 1,423 5,800
2020/08/31 1,449 1,466 1,434 1,440 8,800
2020/08/28 1,474 1,485 1,412 1,437 18,900
2020/08/27 1,462 1,462 1,454 1,462 2,000
2020/08/26 1,469 1,475 1,460 1,462 3,800
2020/08/25 1,457 1,471 1,449 1,469 12,100
2020/08/24 1,446 1,450 1,437 1,443 3,400
2020/08/21 1,456 1,466 1,435 1,450 9,100
2020/08/20 1,436 1,447 1,435 1,442 6,300
2020/08/19 1,450 1,500 1,433 1,444 7,600
2020/08/18 1,499 1,499 1,450 1,450 11,400
2020/08/17 1,500 1,500 1,486 1,499 6,400
2020/08/14 1,499 1,499 1,473 1,493 10,000
2020/08/13 1,499 1,499 1,480 1,499 14,900
2020/08/12 1,481 1,489 1,457 1,486 10,500
2020/08/11 1,444 1,489 1,444 1,482 12,300
2020/08/07 1,405 1,448 1,405 1,444 6,500
2020/08/06 1,447 1,447 1,403 1,407 11,400
2020/08/05 1,489 1,492 1,447 1,477 8,800
2020/08/04 1,505 1,519 1,472 1,500 14,500
2020/08/03 1,469 1,513 1,468 1,505 13,700
2020/07/31 1,515 1,517 1,466 1,468 12,100
2020/07/30 1,550 1,560 1,514 1,514 15,100
2020/07/29 1,590 1,590 1,528 1,528 12,800
2020/07/28 1,620 1,620 1,584 1,590 13,700
2020/07/27 1,601 1,660 1,582 1,660 19,900
2020/07/22 1,630 1,630 1,587 1,601 9,000
2020/07/21 1,632 1,636 1,608 1,630 13,300
2020/07/20 1,615 1,620 1,597 1,620 14,500
2020/07/17 1,622 1,623 1,608 1,614 6,900
2020/07/16 1,616 1,630 1,583 1,622 20,800
2020/07/15 1,611 1,630 1,581 1,600 24,400
2020/07/14 1,574 1,607 1,574 1,596 21,300
2020/07/13 1,604 1,663 1,565 1,599 27,700
2020/07/10 1,590 1,641 1,581 1,589 28,500
2020/07/09 1,564 1,594 1,556 1,588 11,800
2020/07/08 1,577 1,581 1,557 1,564 9,600
2020/07/07 1,584 1,592 1,564 1,577 9,300
2020/07/06 1,510 1,558 1,510 1,556 5,700
2020/07/03 1,496 1,512 1,482 1,510 8,300
2020/07/02 1,498 1,525 1,496 1,496 10,600
2020/07/01 1,534 1,540 1,488 1,498 12,800
2020/06/30 1,597 1,597 1,534 1,534 8,300
2020/06/29 1,591 1,613 1,543 1,576 48,700
2020/06/26 1,585 1,603 1,574 1,588 14,600
2020/06/25 1,574 1,604 1,554 1,570 8,200
2020/06/24 1,620 1,630 1,571 1,571 8,100
2020/06/23 1,593 1,609 1,562 1,609 11,400
2020/06/22 1,605 1,605 1,559 1,593 8,400
2020/06/19 1,620 1,620 1,579 1,605 11,200
2020/06/18 1,614 1,633 1,590 1,620 12,200
2020/06/17 1,643 1,645 1,595 1,613 7,400
2020/06/16 1,562 1,643 1,529 1,643 16,900
2020/06/15 1,560 1,565 1,533 1,547 15,100
2020/06/12 1,576 1,607 1,570 1,590 21,300
2020/06/11 1,647 1,647 1,604 1,611 16,700
2020/06/10 1,689 1,692 1,642 1,659 18,400
2020/06/09 1,675 1,696 1,652 1,689 17,300
2020/06/08 1,628 1,686 1,626 1,675 17,000
2020/06/05 1,641 1,644 1,631 1,642 8,000
2020/06/04 1,650 1,656 1,635 1,641 11,700
2020/06/03 1,665 1,665 1,641 1,650 16,700
2020/06/02 1,640 1,670 1,640 1,665 13,500
2020/06/01 1,626 1,640 1,622 1,640 5,900
2020/05/29 1,678 1,685 1,626 1,626 18,200
2020/05/28 1,739 1,739 1,657 1,678 24,100
2020/05/27 1,648 1,739 1,608 1,739 18,800
2020/05/26 1,576 1,649 1,576 1,649 10,500
2020/05/25 1,569 1,584 1,569 1,576 5,000
2020/05/22 1,568 1,570 1,547 1,568 3,100
2020/05/21 1,594 1,594 1,534 1,568 13,300
2020/05/20 1,535 1,594 1,526 1,594 14,900
2020/05/19 1,491 1,543 1,490 1,535 14,000
2020/05/18 1,476 1,476 1,430 1,461 10,400
2020/05/15 1,502 1,502 1,430 1,430 7,400
2020/05/14 1,521 1,522 1,483 1,488 4,600
2020/05/13 1,498 1,520 1,473 1,520 8,200
2020/05/12 1,490 1,500 1,470 1,500 5,700
2020/05/11 1,458 1,485 1,458 1,480 7,400
2020/05/08 1,411 1,461 1,406 1,461 8,200
2020/05/07 1,391 1,406 1,381 1,391 3,200
2020/05/01 1,431 1,434 1,396 1,396 7,400
2020/04/30 1,449 1,457 1,420 1,431 8,200
2020/04/28 1,421 1,428 1,399 1,419 5,900
2020/04/27 1,411 1,430 1,401 1,415 7,300
2020/04/24 1,406 1,411 1,387 1,398 6,700
2020/04/23 1,399 1,419 1,381 1,400 6,700
2020/04/22 1,394 1,400 1,357 1,386 8,500
2020/04/21 1,373 1,396 1,344 1,384 9,200
2020/04/20 1,369 1,389 1,354 1,360 3,600
2020/04/17 1,404 1,443 1,361 1,361 12,500
2020/04/16 1,351 1,404 1,338 1,404 12,100
2020/04/15 1,375 1,375 1,321 1,338 11,900
2020/04/14 1,364 1,382 1,340 1,362 10,000
2020/04/13 1,372 1,373 1,319 1,351 10,400
2020/04/10 1,379 1,398 1,321 1,368 27,500
2020/04/09 1,326 1,375 1,321 1,366 17,800
2020/04/08 1,294 1,324 1,282 1,324 13,500
2020/04/07 1,275 1,294 1,239 1,289 15,700
2020/04/06 1,201 1,265 1,182 1,265 15,700
2020/04/03 1,232 1,243 1,196 1,202 9,700
2020/04/02 1,262 1,262 1,229 1,229 11,000
2020/04/01 1,319 1,331 1,268 1,275 18,100
2020/03/31 1,361 1,361 1,305 1,332 16,000
2020/03/30 1,365 1,372 1,285 1,372 28,200
2020/03/27 1,358 1,402 1,311 1,402 48,400
2020/03/26 1,329 1,337 1,253 1,328 38,100
2020/03/25 1,326 1,342 1,310 1,341 14,400
2020/03/24 1,287 1,309 1,268 1,296 22,400
2020/03/23 1,318 1,325 1,240 1,286 49,800
2020/03/19 1,270 1,310 1,248 1,305 21,600
2020/03/18 1,302 1,302 1,231 1,240 27,600
2020/03/17 1,190 1,308 1,168 1,302 33,500
2020/03/16 1,215 1,245 1,193 1,212 37,100
2020/03/13 1,171 1,225 1,134 1,204 39,800
2020/03/12 1,215 1,241 1,187 1,201 43,100
2020/03/11 1,249 1,277 1,227 1,231 40,000
2020/03/10 1,213 1,272 1,195 1,268 26,300
2020/03/09 1,260 1,287 1,239 1,243 28,900
2020/03/06 1,300 1,316 1,286 1,295 31,300
2020/03/05 1,302 1,328 1,302 1,316 13,900
2020/03/04 1,294 1,330 1,293 1,301 9,900
2020/03/03 1,322 1,346 1,306 1,306 16,800
2020/03/02 1,267 1,340 1,260 1,322 22,800
2020/02/28 1,312 1,319 1,287 1,299 22,000
2020/02/27 1,387 1,387 1,335 1,342 16,900
2020/02/26 1,360 1,404 1,356 1,394 12,800
2020/02/25 1,391 1,430 1,381 1,381 22,600
2020/02/21 1,480 1,486 1,469 1,476 10,000
2020/02/20 1,493 1,508 1,481 1,482 8,700
2020/02/19 1,520 1,520 1,493 1,493 5,900
2020/02/18 1,536 1,536 1,492 1,505 8,000
2020/02/17 1,519 1,537 1,491 1,532 9,900
2020/02/14 1,536 1,553 1,512 1,527 19,000
2020/02/13 1,599 1,599 1,524 1,534 18,900
2020/02/12 1,649 1,649 1,582 1,589 19,200
2020/02/10 1,676 1,676 1,632 1,648 25,400
2020/02/07 1,625 1,694 1,608 1,690 18,000
2020/02/06 1,574 1,634 1,561 1,620 26,800
2020/02/05 1,582 1,582 1,530 1,534 12,800
2020/02/04 1,530 1,562 1,513 1,560 7,100
2020/02/03 1,536 1,541 1,520 1,535 3,600
2020/01/31 1,554 1,573 1,544 1,556 8,000
2020/01/30 1,543 1,563 1,523 1,559 11,400
2020/01/29 1,563 1,563 1,528 1,544 13,200
2020/01/28 1,534 1,563 1,503 1,557 15,400
2020/01/27 1,548 1,565 1,539 1,545 7,700
2020/01/24 1,586 1,600 1,570 1,570 9,600
2020/01/23 1,584 1,603 1,576 1,598 14,300
2020/01/22 1,588 1,604 1,579 1,598 10,500
2020/01/21 1,550 1,598 1,550 1,585 19,600
2020/01/20 1,550 1,579 1,550 1,573 10,000
2020/01/17 1,596 1,596 1,554 1,562 13,900
2020/01/16 1,602 1,602 1,561 1,581 16,700
2020/01/15 1,621 1,621 1,576 1,592 27,300
2020/01/14 1,533 1,635 1,521 1,635 26,500
2020/01/10 1,540 1,541 1,521 1,528 17,500
2020/01/09 1,492 1,531 1,492 1,531 9,200
2020/01/08 1,485 1,485 1,458 1,481 9,100
2020/01/07 1,461 1,501 1,461 1,487 8,100
2020/01/06 1,501 1,501 1,460 1,460 12,500

このページの先頭へ