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 |
|---|---|---|---|---|---|
| 2024/07/22 | 1,933 | 1,940 | 1,913 | 1,914 | 16,300 |
| 2024/07/19 | 1,920 | 1,951 | 1,920 | 1,937 | 16,000 |
| 2024/07/18 | 1,936 | 1,957 | 1,911 | 1,944 | 22,600 |
| 2024/07/17 | 1,933 | 1,957 | 1,932 | 1,936 | 20,000 |
| 2024/07/16 | 1,873 | 1,938 | 1,873 | 1,913 | 21,200 |
| 2024/07/12 | 1,823 | 1,855 | 1,823 | 1,855 | 21,800 |
| 2024/07/11 | 1,798 | 1,825 | 1,788 | 1,825 | 27,700 |
| 2024/07/10 | 1,785 | 1,785 | 1,762 | 1,781 | 22,000 |
| 2024/07/09 | 1,790 | 1,797 | 1,765 | 1,785 | 13,400 |
| 2024/07/08 | 1,786 | 1,801 | 1,783 | 1,790 | 8,700 |
| 2024/07/05 | 1,822 | 1,822 | 1,781 | 1,787 | 9,300 |
| 2024/07/04 | 1,820 | 1,824 | 1,809 | 1,822 | 10,100 |
| 2024/07/03 | 1,810 | 1,824 | 1,804 | 1,820 | 12,700 |
| 2024/07/02 | 1,799 | 1,812 | 1,788 | 1,812 | 17,400 |
| 2024/07/01 | 1,797 | 1,800 | 1,787 | 1,794 | 11,700 |
| 2024/06/28 | 1,808 | 1,808 | 1,783 | 1,797 | 6,600 |
| 2024/06/27 | 1,800 | 1,812 | 1,781 | 1,803 | 22,500 |
| 2024/06/26 | 1,832 | 1,832 | 1,765 | 1,800 | 29,900 |
| 2024/06/25 | 1,800 | 1,831 | 1,800 | 1,831 | 21,400 |
| 2024/06/24 | 1,825 | 1,827 | 1,791 | 1,800 | 15,200 |
| 2024/06/21 | 1,798 | 1,829 | 1,797 | 1,813 | 52,600 |
| 2024/06/20 | 1,785 | 1,797 | 1,762 | 1,797 | 18,000 |
| 2024/06/19 | 1,775 | 1,780 | 1,758 | 1,773 | 14,600 |
| 2024/06/18 | 1,710 | 1,758 | 1,710 | 1,757 | 22,700 |
| 2024/06/17 | 1,727 | 1,727 | 1,702 | 1,713 | 11,900 |
| 2024/06/14 | 1,693 | 1,716 | 1,680 | 1,716 | 27,600 |
| 2024/06/13 | 1,697 | 1,697 | 1,660 | 1,660 | 10,400 |
| 2024/06/12 | 1,696 | 1,698 | 1,681 | 1,693 | 11,200 |
| 2024/06/11 | 1,694 | 1,694 | 1,673 | 1,680 | 7,500 |
| 2024/06/10 | 1,664 | 1,690 | 1,660 | 1,682 | 11,600 |
| 2024/06/07 | 1,656 | 1,660 | 1,648 | 1,651 | 7,400 |
| 2024/06/06 | 1,661 | 1,666 | 1,646 | 1,656 | 5,300 |
| 2024/06/05 | 1,677 | 1,677 | 1,660 | 1,660 | 3,100 |
| 2024/06/04 | 1,699 | 1,699 | 1,668 | 1,674 | 5,600 |
| 2024/06/03 | 1,692 | 1,701 | 1,681 | 1,687 | 10,700 |
| 2024/05/31 | 1,674 | 1,692 | 1,674 | 1,686 | 6,700 |
| 2024/05/30 | 1,643 | 1,674 | 1,639 | 1,674 | 9,500 |
| 2024/05/29 | 1,672 | 1,673 | 1,646 | 1,646 | 5,400 |
| 2024/05/28 | 1,693 | 1,693 | 1,663 | 1,674 | 6,300 |
| 2024/05/27 | 1,689 | 1,699 | 1,677 | 1,687 | 7,100 |
| 2024/05/24 | 1,669 | 1,676 | 1,662 | 1,673 | 4,400 |
| 2024/05/23 | 1,691 | 1,691 | 1,660 | 1,669 | 5,000 |
| 2024/05/22 | 1,661 | 1,707 | 1,661 | 1,685 | 37,500 |
| 2024/05/21 | 1,671 | 1,683 | 1,660 | 1,660 | 10,200 |
| 2024/05/20 | 1,677 | 1,681 | 1,663 | 1,667 | 16,100 |
| 2024/05/17 | 1,622 | 1,668 | 1,620 | 1,663 | 22,200 |
| 2024/05/16 | 1,614 | 1,628 | 1,590 | 1,628 | 22,400 |
| 2024/05/15 | 1,617 | 1,623 | 1,598 | 1,614 | 27,100 |
| 2024/05/14 | 1,586 | 1,586 | 1,564 | 1,577 | 19,400 |
| 2024/05/13 | 1,585 | 1,587 | 1,564 | 1,586 | 14,200 |
| 2024/05/10 | 1,589 | 1,589 | 1,570 | 1,585 | 14,700 |
| 2024/05/09 | 1,572 | 1,589 | 1,568 | 1,589 | 14,400 |
| 2024/05/08 | 1,568 | 1,578 | 1,551 | 1,572 | 13,800 |
| 2024/05/07 | 1,568 | 1,573 | 1,558 | 1,569 | 14,700 |
| 2024/05/02 | 1,576 | 1,576 | 1,566 | 1,568 | 11,300 |
| 2024/05/01 | 1,580 | 1,580 | 1,558 | 1,577 | 14,000 |
| 2024/04/30 | 1,569 | 1,589 | 1,568 | 1,586 | 15,400 |
| 2024/04/26 | 1,570 | 1,575 | 1,548 | 1,568 | 23,800 |
| 2024/04/25 | 1,557 | 1,576 | 1,550 | 1,573 | 22,600 |
| 2024/04/24 | 1,548 | 1,561 | 1,536 | 1,557 | 21,400 |
| 2024/04/23 | 1,550 | 1,550 | 1,526 | 1,535 | 15,700 |
| 2024/04/22 | 1,537 | 1,552 | 1,528 | 1,540 | 19,800 |
| 2024/04/19 | 1,550 | 1,550 | 1,519 | 1,530 | 32,500 |
| 2024/04/18 | 1,531 | 1,557 | 1,531 | 1,553 | 17,300 |
| 2024/04/17 | 1,548 | 1,550 | 1,531 | 1,535 | 21,200 |
| 2024/04/16 | 1,572 | 1,572 | 1,547 | 1,548 | 23,800 |
| 2024/04/15 | 1,565 | 1,584 | 1,555 | 1,580 | 20,900 |
| 2024/04/12 | 1,593 | 1,599 | 1,577 | 1,578 | 23,200 |
| 2024/04/11 | 1,612 | 1,612 | 1,585 | 1,598 | 21,500 |
| 2024/04/10 | 1,604 | 1,625 | 1,600 | 1,621 | 16,800 |
| 2024/04/09 | 1,611 | 1,611 | 1,593 | 1,610 | 16,900 |
| 2024/04/08 | 1,599 | 1,607 | 1,594 | 1,605 | 18,400 |
| 2024/04/05 | 1,589 | 1,613 | 1,588 | 1,604 | 20,000 |
| 2024/04/04 | 1,609 | 1,617 | 1,586 | 1,610 | 29,900 |
| 2024/04/03 | 1,590 | 1,622 | 1,578 | 1,609 | 25,200 |
| 2024/04/02 | 1,613 | 1,624 | 1,590 | 1,595 | 29,800 |
| 2024/04/01 | 1,646 | 1,646 | 1,613 | 1,617 | 24,000 |
| 2024/03/29 | 1,645 | 1,649 | 1,630 | 1,644 | 16,100 |
| 2024/03/28 | 1,671 | 1,686 | 1,637 | 1,637 | 34,700 |
| 2024/03/27 | 1,684 | 1,716 | 1,684 | 1,701 | 47,800 |
| 2024/03/26 | 1,683 | 1,698 | 1,669 | 1,696 | 27,300 |
| 2024/03/25 | 1,689 | 1,709 | 1,681 | 1,690 | 36,000 |
| 2024/03/22 | 1,719 | 1,719 | 1,693 | 1,706 | 26,900 |
| 2024/03/21 | 1,705 | 1,724 | 1,702 | 1,718 | 30,600 |
| 2024/03/19 | 1,695 | 1,723 | 1,690 | 1,723 | 22,400 |
| 2024/03/18 | 1,711 | 1,718 | 1,702 | 1,706 | 14,600 |
| 2024/03/15 | 1,702 | 1,714 | 1,694 | 1,705 | 14,600 |
| 2024/03/14 | 1,696 | 1,709 | 1,688 | 1,702 | 12,700 |
| 2024/03/13 | 1,708 | 1,714 | 1,690 | 1,696 | 18,300 |
| 2024/03/12 | 1,695 | 1,713 | 1,671 | 1,712 | 20,500 |
| 2024/03/11 | 1,698 | 1,714 | 1,682 | 1,699 | 22,700 |
| 2024/03/08 | 1,708 | 1,760 | 1,708 | 1,735 | 38,000 |
| 2024/03/07 | 1,761 | 1,762 | 1,735 | 1,742 | 13,500 |
| 2024/03/06 | 1,765 | 1,772 | 1,742 | 1,761 | 24,800 |
| 2024/03/05 | 1,755 | 1,775 | 1,732 | 1,767 | 12,600 |
| 2024/03/04 | 1,787 | 1,796 | 1,756 | 1,759 | 12,600 |
| 2024/03/01 | 1,775 | 1,788 | 1,775 | 1,787 | 7,900 |
| 2024/02/29 | 1,765 | 1,785 | 1,763 | 1,775 | 8,100 |
| 2024/02/28 | 1,752 | 1,770 | 1,751 | 1,762 | 18,100 |
| 2024/02/27 | 1,765 | 1,772 | 1,753 | 1,758 | 12,200 |
| 2024/02/26 | 1,771 | 1,783 | 1,765 | 1,765 | 16,200 |
| 2024/02/22 | 1,740 | 1,768 | 1,740 | 1,761 | 9,400 |
| 2024/02/21 | 1,725 | 1,743 | 1,725 | 1,740 | 13,100 |
| 2024/02/20 | 1,760 | 1,760 | 1,733 | 1,736 | 16,500 |
| 2024/02/19 | 1,763 | 1,766 | 1,730 | 1,761 | 22,600 |
| 2024/02/16 | 1,768 | 1,777 | 1,746 | 1,750 | 18,900 |
| 2024/02/15 | 1,778 | 1,778 | 1,742 | 1,754 | 15,300 |
| 2024/02/14 | 1,776 | 1,800 | 1,743 | 1,761 | 21,100 |
| 2024/02/13 | 1,777 | 1,789 | 1,756 | 1,772 | 21,700 |
| 2024/02/09 | 1,789 | 1,836 | 1,772 | 1,777 | 17,700 |
| 2024/02/08 | 1,846 | 1,846 | 1,808 | 1,829 | 24,000 |
| 2024/02/07 | 1,879 | 1,895 | 1,851 | 1,865 | 17,800 |
| 2024/02/06 | 1,860 | 1,878 | 1,860 | 1,868 | 16,700 |
| 2024/02/05 | 1,829 | 1,857 | 1,829 | 1,857 | 13,900 |
| 2024/02/02 | 1,800 | 1,813 | 1,788 | 1,810 | 16,400 |
| 2024/02/01 | 1,775 | 1,798 | 1,775 | 1,793 | 13,600 |
| 2024/01/31 | 1,741 | 1,777 | 1,740 | 1,775 | 17,700 |
| 2024/01/30 | 1,766 | 1,768 | 1,744 | 1,744 | 16,300 |
| 2024/01/29 | 1,757 | 1,775 | 1,757 | 1,762 | 12,700 |
| 2024/01/26 | 1,765 | 1,772 | 1,752 | 1,754 | 11,800 |
| 2024/01/25 | 1,757 | 1,769 | 1,753 | 1,765 | 14,000 |
| 2024/01/24 | 1,750 | 1,757 | 1,745 | 1,753 | 13,900 |
| 2024/01/23 | 1,760 | 1,767 | 1,745 | 1,750 | 30,300 |
| 2024/01/22 | 1,770 | 1,783 | 1,754 | 1,756 | 16,800 |
| 2024/01/19 | 1,784 | 1,787 | 1,767 | 1,769 | 12,100 |
| 2024/01/18 | 1,776 | 1,798 | 1,774 | 1,774 | 13,900 |
| 2024/01/17 | 1,807 | 1,824 | 1,776 | 1,776 | 16,000 |
| 2024/01/16 | 1,824 | 1,825 | 1,807 | 1,807 | 21,400 |
| 2024/01/15 | 1,836 | 1,853 | 1,824 | 1,824 | 31,200 |
| 2024/01/12 | 1,898 | 1,904 | 1,809 | 1,834 | 43,100 |
| 2024/01/11 | 1,904 | 1,911 | 1,891 | 1,897 | 21,500 |
| 2024/01/10 | 1,888 | 1,901 | 1,884 | 1,894 | 21,100 |
| 2024/01/09 | 1,871 | 1,899 | 1,871 | 1,888 | 24,300 |
| 2024/01/05 | 1,849 | 1,872 | 1,849 | 1,866 | 17,500 |
| 2024/01/04 | 1,827 | 1,850 | 1,815 | 1,849 | 18,900 |