7628 (株)オーハシテクニカ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,570 | 1,575 | 1,548 | 1,568 | 23,800 | 1,568 |
| 2024-04-25 | 1,557 | 1,576 | 1,550 | 1,573 | 22,600 | 1,573 |
| 2024-04-24 | 1,548 | 1,561 | 1,536 | 1,557 | 21,400 | 1,557 |
| 2024-04-23 | 1,550 | 1,550 | 1,526 | 1,535 | 15,700 | 1,535 |
| 2024-04-22 | 1,537 | 1,552 | 1,528 | 1,540 | 19,800 | 1,540 |
| 2024-04-19 | 1,550 | 1,550 | 1,519 | 1,530 | 32,500 | 1,530 |
| 2024-04-18 | 1,531 | 1,557 | 1,531 | 1,553 | 17,300 | 1,553 |
| 2024-04-17 | 1,548 | 1,550 | 1,531 | 1,535 | 21,200 | 1,535 |
| 2024-04-16 | 1,572 | 1,572 | 1,547 | 1,548 | 23,800 | 1,548 |
| 2024-04-15 | 1,565 | 1,584 | 1,555 | 1,580 | 20,900 | 1,580 |
| 2024-04-12 | 1,593 | 1,599 | 1,577 | 1,578 | 23,200 | 1,578 |
| 2024-04-11 | 1,612 | 1,612 | 1,585 | 1,598 | 21,500 | 1,598 |
| 2024-04-10 | 1,604 | 1,625 | 1,600 | 1,621 | 16,800 | 1,621 |
| 2024-04-09 | 1,611 | 1,611 | 1,593 | 1,610 | 16,900 | 1,610 |
| 2024-04-08 | 1,599 | 1,607 | 1,594 | 1,605 | 18,400 | 1,605 |
| 2024-04-05 | 1,589 | 1,613 | 1,588 | 1,604 | 20,000 | 1,604 |
| 2024-04-04 | 1,609 | 1,617 | 1,586 | 1,610 | 29,900 | 1,610 |
| 2024-04-03 | 1,590 | 1,622 | 1,578 | 1,609 | 25,200 | 1,609 |
| 2024-04-02 | 1,613 | 1,624 | 1,590 | 1,595 | 29,800 | 1,595 |
| 2024-04-01 | 1,646 | 1,646 | 1,613 | 1,617 | 24,000 | 1,617 |
| 2024-03-29 | 1,645 | 1,649 | 1,630 | 1,644 | 16,100 | 1,644 |
| 2024-03-28 | 1,671 | 1,686 | 1,637 | 1,637 | 34,700 | 1,637 |
| 2024-03-27 | 1,684 | 1,716 | 1,684 | 1,701 | 47,800 | 1,701 |
| 2024-03-26 | 1,683 | 1,698 | 1,669 | 1,696 | 27,300 | 1,696 |
| 2024-03-25 | 1,689 | 1,709 | 1,681 | 1,690 | 36,000 | 1,690 |
| 2024-03-22 | 1,719 | 1,719 | 1,693 | 1,706 | 26,900 | 1,706 |
| 2024-03-21 | 1,705 | 1,724 | 1,702 | 1,718 | 30,600 | 1,718 |
| 2024-03-19 | 1,695 | 1,723 | 1,690 | 1,723 | 22,400 | 1,723 |
| 2024-03-18 | 1,711 | 1,718 | 1,702 | 1,706 | 14,600 | 1,706 |
| 2024-03-15 | 1,702 | 1,714 | 1,694 | 1,705 | 14,600 | 1,705 |
| 2024-03-14 | 1,696 | 1,709 | 1,688 | 1,702 | 12,700 | 1,702 |
| 2024-03-13 | 1,708 | 1,714 | 1,690 | 1,696 | 18,300 | 1,696 |
| 2024-03-12 | 1,695 | 1,713 | 1,671 | 1,712 | 20,500 | 1,712 |
| 2024-03-11 | 1,698 | 1,714 | 1,682 | 1,699 | 22,700 | 1,699 |
| 2024-03-08 | 1,708 | 1,760 | 1,708 | 1,735 | 38,000 | 1,735 |
| 2024-03-07 | 1,761 | 1,762 | 1,735 | 1,742 | 13,500 | 1,742 |
| 2024-03-06 | 1,765 | 1,772 | 1,742 | 1,761 | 24,800 | 1,761 |
| 2024-03-05 | 1,755 | 1,775 | 1,732 | 1,767 | 12,600 | 1,767 |
| 2024-03-04 | 1,787 | 1,796 | 1,756 | 1,759 | 12,600 | 1,759 |
| 2024-03-01 | 1,775 | 1,788 | 1,775 | 1,787 | 7,900 | 1,787 |
| 2024-02-29 | 1,765 | 1,785 | 1,763 | 1,775 | 8,100 | 1,775 |
| 2024-02-28 | 1,752 | 1,770 | 1,751 | 1,762 | 18,100 | 1,762 |
| 2024-02-27 | 1,765 | 1,772 | 1,753 | 1,758 | 12,200 | 1,758 |
| 2024-02-26 | 1,771 | 1,783 | 1,765 | 1,765 | 16,200 | 1,765 |
| 2024-02-22 | 1,740 | 1,768 | 1,740 | 1,761 | 9,400 | 1,761 |
| 2024-02-21 | 1,725 | 1,743 | 1,725 | 1,740 | 13,100 | 1,740 |
| 2024-02-20 | 1,760 | 1,760 | 1,733 | 1,736 | 16,500 | 1,736 |
| 2024-02-19 | 1,763 | 1,766 | 1,730 | 1,761 | 22,600 | 1,761 |
| 2024-02-16 | 1,768 | 1,777 | 1,746 | 1,750 | 18,900 | 1,750 |
| 2024-02-15 | 1,778 | 1,778 | 1,742 | 1,754 | 15,300 | 1,754 |
| 2024-02-14 | 1,776 | 1,800 | 1,743 | 1,761 | 21,100 | 1,761 |
| 2024-02-13 | 1,777 | 1,789 | 1,756 | 1,772 | 21,700 | 1,772 |
| 2024-02-09 | 1,789 | 1,836 | 1,772 | 1,777 | 17,700 | 1,777 |
| 2024-02-08 | 1,846 | 1,846 | 1,808 | 1,829 | 24,000 | 1,829 |
| 2024-02-07 | 1,879 | 1,895 | 1,851 | 1,865 | 17,800 | 1,865 |
| 2024-02-06 | 1,860 | 1,878 | 1,860 | 1,868 | 16,700 | 1,868 |
| 2024-02-05 | 1,829 | 1,857 | 1,829 | 1,857 | 13,900 | 1,857 |
| 2024-02-02 | 1,800 | 1,813 | 1,788 | 1,810 | 16,400 | 1,810 |
| 2024-02-01 | 1,775 | 1,798 | 1,775 | 1,793 | 13,600 | 1,793 |
| 2024-01-31 | 1,741 | 1,777 | 1,740 | 1,775 | 17,700 | 1,775 |
| 2024-01-30 | 1,766 | 1,768 | 1,744 | 1,744 | 16,300 | 1,744 |
| 2024-01-29 | 1,757 | 1,775 | 1,757 | 1,762 | 12,700 | 1,762 |
| 2024-01-26 | 1,765 | 1,772 | 1,752 | 1,754 | 11,800 | 1,754 |
| 2024-01-25 | 1,757 | 1,769 | 1,753 | 1,765 | 14,000 | 1,765 |
| 2024-01-24 | 1,750 | 1,757 | 1,745 | 1,753 | 13,900 | 1,753 |
| 2024-01-23 | 1,760 | 1,767 | 1,745 | 1,750 | 30,300 | 1,750 |
| 2024-01-22 | 1,770 | 1,783 | 1,754 | 1,756 | 16,800 | 1,756 |
| 2024-01-19 | 1,784 | 1,787 | 1,767 | 1,769 | 12,100 | 1,769 |
| 2024-01-18 | 1,776 | 1,798 | 1,774 | 1,774 | 13,900 | 1,774 |
| 2024-01-17 | 1,807 | 1,824 | 1,776 | 1,776 | 16,000 | 1,776 |
| 2024-01-16 | 1,824 | 1,825 | 1,807 | 1,807 | 21,400 | 1,807 |
| 2024-01-15 | 1,836 | 1,853 | 1,824 | 1,824 | 31,200 | 1,824 |
| 2024-01-12 | 1,898 | 1,904 | 1,809 | 1,834 | 43,100 | 1,834 |
| 2024-01-11 | 1,904 | 1,911 | 1,891 | 1,897 | 21,500 | 1,897 |
| 2024-01-10 | 1,888 | 1,901 | 1,884 | 1,894 | 21,100 | 1,894 |
| 2024-01-09 | 1,871 | 1,899 | 1,871 | 1,888 | 24,300 | 1,888 |
| 2024-01-05 | 1,849 | 1,872 | 1,849 | 1,866 | 17,500 | 1,866 |
| 2024-01-04 | 1,827 | 1,850 | 1,815 | 1,849 | 18,900 | 1,849 |
分割・併合履歴 ： [2006-03-28]1株→2株
