1. HOME >
  2. 株価時系列 >
  3. 7628 >
  4. 2020年

7628 (株)オーハシテクニカ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4741,4741,4461,44911,0001,449
2020-12-291,4221,4741,4221,4747,2001,474
2020-12-281,4421,4521,4301,4517,6001,451
2020-12-251,4281,4521,4281,4527,7001,452
2020-12-241,4231,4451,4081,4145,8001,414
2020-12-231,4251,4301,4051,4204,6001,420
2020-12-221,4631,4661,4131,4258,8001,425
2020-12-211,4431,4771,4301,47722,2001,477
2020-12-181,4601,4601,4111,44723,3001,447
2020-12-171,4521,4661,4451,4666,4001,466
2020-12-161,4591,4601,4311,44711,7001,447
2020-12-151,4491,4491,4341,4456,4001,445
2020-12-141,4401,4641,4311,44311,8001,443
2020-12-111,3631,4491,3631,44921,6001,449
2020-12-101,3801,4011,3631,36314,1001,363
2020-12-091,4101,4101,3811,38112,5001,381
2020-12-081,4101,4101,3811,39715,0001,397
2020-12-071,4201,4241,3781,39717,1001,397
2020-12-041,3911,4091,3901,4066,4001,406
2020-12-031,3761,3991,3761,3907,0001,390
2020-12-021,3861,3901,3601,37616,2001,376
2020-12-011,3481,3811,3351,37811,8001,378
2020-11-301,3591,3651,3481,35020,3001,350
2020-11-271,3791,3971,3481,34822,4001,348
2020-11-261,3931,3931,3771,38211,8001,382
2020-11-251,4011,4091,3861,39313,8001,393
2020-11-241,4241,4241,3831,38717,0001,387
2020-11-201,3731,3931,3721,3906,2001,390
2020-11-191,3951,3951,3721,37816,7001,378
2020-11-181,4221,4221,3881,39322,7001,393
2020-11-171,4511,4511,4181,42212,4001,422
2020-11-161,4401,4601,4251,45916,9001,459
2020-11-131,4461,4461,4171,42611,2001,426
2020-11-121,4511,4531,4361,44611,2001,446
2020-11-111,4551,4631,4211,45219,1001,452
2020-11-101,4701,4841,4181,44121,7001,441
2020-11-091,4701,4701,4471,45612,4001,456
2020-11-061,4391,4631,4261,4639,6001,463
2020-11-051,4481,4551,4251,43921,8001,439
2020-11-041,4221,4461,4111,44213,2001,442
2020-11-021,3951,4221,3951,41814,2001,418
2020-10-301,4231,4271,3941,39410,3001,394
2020-10-291,4401,4421,4241,4256,7001,425
2020-10-281,4441,4491,4231,4494,3001,449
2020-10-271,4131,4501,4091,4508,8001,450
2020-10-261,4441,4441,4191,4276,2001,427
2020-10-231,4401,4401,4191,4303,2001,430
2020-10-221,4801,4801,4411,4489,2001,448
2020-10-211,4341,4701,4341,4669,3001,466
2020-10-201,4301,4331,4181,42020,2001,420
2020-10-191,4271,4351,4151,43013,8001,430
2020-10-161,4371,4371,4081,41310,8001,413
2020-10-151,4511,4631,4361,43914,2001,439
2020-10-141,5031,5031,4201,47116,4001,471
2020-10-131,5031,5081,4881,5063,5001,506
2020-10-121,5201,5231,4791,4899,1001,489
2020-10-091,4961,5051,4651,5056,5001,505
2020-10-081,5121,5201,4891,4967,8001,496
2020-10-071,4991,5151,4541,50614,3001,506
2020-10-061,4711,5061,4701,49912,8001,499
2020-10-051,4591,4711,4381,45611,3001,456
2020-10-021,4631,5101,4351,43813,8001,438
2020-09-301,5231,5231,4611,46314,2001,463
2020-09-291,5201,5401,4921,52331,6001,523
2020-09-281,5001,5431,4821,54372,2001,543
2020-09-251,4591,4861,4451,48633,3001,486
2020-09-241,4101,4591,4101,45230,9001,452
2020-09-231,4161,4321,4091,42526,7001,425
2020-09-181,4021,4391,4021,43929,8001,439
2020-09-171,4011,4111,3901,40823,9001,408
2020-09-161,3991,4161,3901,40118,7001,401
2020-09-151,4241,4261,3841,38518,8001,385
2020-09-141,4221,4461,4151,43116,2001,431
2020-09-111,4111,4191,3981,41920,1001,419
2020-09-101,4391,4391,3641,41326,5001,413
2020-09-091,4401,4411,4261,42721,8001,427
2020-09-081,4501,4501,4211,44012,6001,440
2020-09-071,4151,4591,4151,44213,9001,442
2020-09-041,4131,4261,4001,41018,1001,410
2020-09-031,4251,4351,4051,41316,7001,413
2020-09-021,4341,4341,4021,42410,8001,424
2020-09-011,4401,4451,4211,4235,8001,423
2020-08-311,4491,4661,4341,4408,8001,440
2020-08-281,4741,4851,4121,43718,9001,437
2020-08-271,4621,4621,4541,4622,0001,462
2020-08-261,4691,4751,4601,4623,8001,462
2020-08-251,4571,4711,4491,46912,1001,469
2020-08-241,4461,4501,4371,4433,4001,443
2020-08-211,4561,4661,4351,4509,1001,450
2020-08-201,4361,4471,4351,4426,3001,442
2020-08-191,4501,5001,4331,4447,6001,444
2020-08-181,4991,4991,4501,45011,4001,450
2020-08-171,5001,5001,4861,4996,4001,499
2020-08-141,4991,4991,4731,49310,0001,493
2020-08-131,4991,4991,4801,49914,9001,499
2020-08-121,4811,4891,4571,48610,5001,486
2020-08-111,4441,4891,4441,48212,3001,482
2020-08-071,4051,4481,4051,4446,5001,444
2020-08-061,4471,4471,4031,40711,4001,407
2020-08-051,4891,4921,4471,4778,8001,477
2020-08-041,5051,5191,4721,50014,5001,500
2020-08-031,4691,5131,4681,50513,7001,505
2020-07-311,5151,5171,4661,46812,1001,468
2020-07-301,5501,5601,5141,51415,1001,514
2020-07-291,5901,5901,5281,52812,8001,528
2020-07-281,6201,6201,5841,59013,7001,590
2020-07-271,6011,6601,5821,66019,9001,660
2020-07-221,6301,6301,5871,6019,0001,601
2020-07-211,6321,6361,6081,63013,3001,630
2020-07-201,6151,6201,5971,62014,5001,620
2020-07-171,6221,6231,6081,6146,9001,614
2020-07-161,6161,6301,5831,62220,8001,622
2020-07-151,6111,6301,5811,60024,4001,600
2020-07-141,5741,6071,5741,59621,3001,596
2020-07-131,6041,6631,5651,59927,7001,599
2020-07-101,5901,6411,5811,58928,5001,589
2020-07-091,5641,5941,5561,58811,8001,588
2020-07-081,5771,5811,5571,5649,6001,564
2020-07-071,5841,5921,5641,5779,3001,577
2020-07-061,5101,5581,5101,5565,7001,556
2020-07-031,4961,5121,4821,5108,3001,510
2020-07-021,4981,5251,4961,49610,6001,496
2020-07-011,5341,5401,4881,49812,8001,498
2020-06-301,5971,5971,5341,5348,3001,534
2020-06-291,5911,6131,5431,57648,7001,576
2020-06-261,5851,6031,5741,58814,6001,588
2020-06-251,5741,6041,5541,5708,2001,570
2020-06-241,6201,6301,5711,5718,1001,571
2020-06-231,5931,6091,5621,60911,4001,609
2020-06-221,6051,6051,5591,5938,4001,593
2020-06-191,6201,6201,5791,60511,2001,605
2020-06-181,6141,6331,5901,62012,2001,620
2020-06-171,6431,6451,5951,6137,4001,613
2020-06-161,5621,6431,5291,64316,9001,643
2020-06-151,5601,5651,5331,54715,1001,547
2020-06-121,5761,6071,5701,59021,3001,590
2020-06-111,6471,6471,6041,61116,7001,611
2020-06-101,6891,6921,6421,65918,4001,659
2020-06-091,6751,6961,6521,68917,3001,689
2020-06-081,6281,6861,6261,67517,0001,675
2020-06-051,6411,6441,6311,6428,0001,642
2020-06-041,6501,6561,6351,64111,7001,641
2020-06-031,6651,6651,6411,65016,7001,650
2020-06-021,6401,6701,6401,66513,5001,665
2020-06-011,6261,6401,6221,6405,9001,640
2020-05-291,6781,6851,6261,62618,2001,626
2020-05-281,7391,7391,6571,67824,1001,678
2020-05-271,6481,7391,6081,73918,8001,739
2020-05-261,5761,6491,5761,64910,5001,649
2020-05-251,5691,5841,5691,5765,0001,576
2020-05-221,5681,5701,5471,5683,1001,568
2020-05-211,5941,5941,5341,56813,3001,568
2020-05-201,5351,5941,5261,59414,9001,594
2020-05-191,4911,5431,4901,53514,0001,535
2020-05-181,4761,4761,4301,46110,4001,461
2020-05-151,5021,5021,4301,4307,4001,430
2020-05-141,5211,5221,4831,4884,6001,488
2020-05-131,4981,5201,4731,5208,2001,520
2020-05-121,4901,5001,4701,5005,7001,500
2020-05-111,4581,4851,4581,4807,4001,480
2020-05-081,4111,4611,4061,4618,2001,461
2020-05-071,3911,4061,3811,3913,2001,391
2020-05-011,4311,4341,3961,3967,4001,396
2020-04-301,4491,4571,4201,4318,2001,431
2020-04-281,4211,4281,3991,4195,9001,419
2020-04-271,4111,4301,4011,4157,3001,415
2020-04-241,4061,4111,3871,3986,7001,398
2020-04-231,3991,4191,3811,4006,7001,400
2020-04-221,3941,4001,3571,3868,5001,386
2020-04-211,3731,3961,3441,3849,2001,384
2020-04-201,3691,3891,3541,3603,6001,360
2020-04-171,4041,4431,3611,36112,5001,361
2020-04-161,3511,4041,3381,40412,1001,404
2020-04-151,3751,3751,3211,33811,9001,338
2020-04-141,3641,3821,3401,36210,0001,362
2020-04-131,3721,3731,3191,35110,4001,351
2020-04-101,3791,3981,3211,36827,5001,368
2020-04-091,3261,3751,3211,36617,8001,366
2020-04-081,2941,3241,2821,32413,5001,324
2020-04-071,2751,2941,2391,28915,7001,289
2020-04-061,2011,2651,1821,26515,7001,265
2020-04-031,2321,2431,1961,2029,7001,202
2020-04-021,2621,2621,2291,22911,0001,229
2020-04-011,3191,3311,2681,27518,1001,275
2020-03-311,3611,3611,3051,33216,0001,332
2020-03-301,3651,3721,2851,37228,2001,372
2020-03-271,3581,4021,3111,40248,4001,402
2020-03-261,3291,3371,2531,32838,1001,328
2020-03-251,3261,3421,3101,34114,4001,341
2020-03-241,2871,3091,2681,29622,4001,296
2020-03-231,3181,3251,2401,28649,8001,286
2020-03-191,2701,3101,2481,30521,6001,305
2020-03-181,3021,3021,2311,24027,6001,240
2020-03-171,1901,3081,1681,30233,5001,302
2020-03-161,2151,2451,1931,21237,1001,212
2020-03-131,1711,2251,1341,20439,8001,204
2020-03-121,2151,2411,1871,20143,1001,201
2020-03-111,2491,2771,2271,23140,0001,231
2020-03-101,2131,2721,1951,26826,3001,268
2020-03-091,2601,2871,2391,24328,9001,243
2020-03-061,3001,3161,2861,29531,3001,295
2020-03-051,3021,3281,3021,31613,9001,316
2020-03-041,2941,3301,2931,3019,9001,301
2020-03-031,3221,3461,3061,30616,8001,306
2020-03-021,2671,3401,2601,32222,8001,322
2020-02-281,3121,3191,2871,29922,0001,299
2020-02-271,3871,3871,3351,34216,9001,342
2020-02-261,3601,4041,3561,39412,8001,394
2020-02-251,3911,4301,3811,38122,6001,381
2020-02-211,4801,4861,4691,47610,0001,476
2020-02-201,4931,5081,4811,4828,7001,482
2020-02-191,5201,5201,4931,4935,9001,493
2020-02-181,5361,5361,4921,5058,0001,505
2020-02-171,5191,5371,4911,5329,9001,532
2020-02-141,5361,5531,5121,52719,0001,527
2020-02-131,5991,5991,5241,53418,9001,534
2020-02-121,6491,6491,5821,58919,2001,589
2020-02-101,6761,6761,6321,64825,4001,648
2020-02-071,6251,6941,6081,69018,0001,690
2020-02-061,5741,6341,5611,62026,8001,620
2020-02-051,5821,5821,5301,53412,8001,534
2020-02-041,5301,5621,5131,5607,1001,560
2020-02-031,5361,5411,5201,5353,6001,535
2020-01-311,5541,5731,5441,5568,0001,556
2020-01-301,5431,5631,5231,55911,4001,559
2020-01-291,5631,5631,5281,54413,2001,544
2020-01-281,5341,5631,5031,55715,4001,557
2020-01-271,5481,5651,5391,5457,7001,545
2020-01-241,5861,6001,5701,5709,6001,570
2020-01-231,5841,6031,5761,59814,3001,598
2020-01-221,5881,6041,5791,59810,5001,598
2020-01-211,5501,5981,5501,58519,6001,585
2020-01-201,5501,5791,5501,57310,0001,573
2020-01-171,5961,5961,5541,56213,9001,562
2020-01-161,6021,6021,5611,58116,7001,581
2020-01-151,6211,6211,5761,59227,3001,592
2020-01-141,5331,6351,5211,63526,5001,635
2020-01-101,5401,5411,5211,52817,5001,528
2020-01-091,4921,5311,4921,5319,2001,531
2020-01-081,4851,4851,4581,4819,1001,481
2020-01-071,4611,5011,4611,4878,1001,487
2020-01-061,5011,5011,4601,46012,5001,460

分割・併合履歴 ： [2006-03-28]1株→2株