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
2026/03/19 1,142 1,149 1,120 1,120 52,600
2026/03/18 1,155 1,155 1,148 1,153 45,700
2026/03/17 1,161 1,168 1,141 1,141 31,200
2026/03/16 1,153 1,156 1,145 1,153 34,500
2026/03/13 1,151 1,161 1,145 1,153 35,000
2026/03/12 1,184 1,184 1,160 1,162 29,400
2026/03/11 1,191 1,196 1,183 1,184 21,900
2026/03/10 1,178 1,186 1,166 1,174 26,000
2026/03/09 1,130 1,159 1,125 1,152 53,000
2026/03/06 1,188 1,194 1,176 1,183 21,000
2026/03/05 1,202 1,218 1,194 1,199 26,100
2026/03/04 1,161 1,191 1,140 1,164 61,900
2026/03/03 1,245 1,245 1,191 1,191 61,200
2026/03/02 1,274 1,274 1,231 1,254 73,600
2026/02/27 1,247 1,260 1,239 1,255 77,800
2026/02/26 1,277 1,277 1,247 1,247 40,200
2026/02/25 1,270 1,280 1,259 1,279 41,000
2026/02/24 1,255 1,269 1,241 1,258 27,900
2026/02/20 1,254 1,262 1,243 1,243 23,100
2026/02/19 1,251 1,272 1,237 1,272 27,100
2026/02/18 1,255 1,276 1,251 1,253 19,000
2026/02/17 1,258 1,267 1,240 1,253 37,100
2026/02/16 1,258 1,263 1,245 1,258 45,500
2026/02/13 1,284 1,289 1,232 1,249 42,700
2026/02/12 1,273 1,294 1,260 1,284 60,200
2026/02/10 1,190 1,222 1,190 1,213 34,900
2026/02/09 1,195 1,205 1,186 1,194 26,000
2026/02/06 1,179 1,187 1,170 1,178 22,700
2026/02/05 1,171 1,187 1,167 1,179 28,900
2026/02/04 1,171 1,176 1,150 1,157 83,800
2026/02/03 1,155 1,171 1,149 1,167 32,400
2026/02/02 1,155 1,175 1,148 1,149 29,100
2026/01/30 1,136 1,152 1,134 1,145 33,200
2026/01/29 1,151 1,151 1,130 1,136 59,900
2026/01/28 1,172 1,172 1,150 1,150 32,200
2026/01/27 1,190 1,195 1,173 1,178 44,000
2026/01/26 1,206 1,210 1,195 1,198 35,100
2026/01/23 1,224 1,234 1,216 1,220 21,900
2026/01/22 1,231 1,249 1,219 1,231 35,600
2026/01/21 1,231 1,231 1,210 1,222 33,300
2026/01/20 1,271 1,271 1,241 1,241 33,800
2026/01/19 1,282 1,289 1,261 1,278 54,500
2026/01/16 1,267 1,270 1,253 1,270 29,100
2026/01/15 1,258 1,266 1,247 1,266 26,300
2026/01/14 1,254 1,256 1,243 1,252 27,800
2026/01/13 1,230 1,265 1,230 1,258 36,300
2026/01/09 1,204 1,221 1,204 1,218 14,500
2026/01/08 1,212 1,224 1,198 1,198 21,700
2026/01/07 1,210 1,228 1,201 1,214 19,600
2026/01/06 1,186 1,225 1,186 1,214 22,800
2026/01/05 1,204 1,210 1,181 1,185 37,800

このページの先頭へ