5218 (株)オハラ 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
2024-04-181,2751,3161,2651,30645,6001,306
2024-04-171,3121,3161,2761,28963,5001,289
2024-04-161,3461,3651,3101,31273,9001,312
2024-04-151,3501,3611,3371,36059,5001,360
2024-04-121,3671,3901,3451,37184,8001,371
2024-04-111,3091,3651,3031,365100,0001,365
2024-04-101,3241,3451,3131,31543,0001,315
2024-04-091,3241,3351,3181,33026,9001,330
2024-04-081,3311,3391,3111,32423,7001,324
2024-04-051,3131,3251,3011,32132,7001,321
2024-04-041,3571,3671,3241,32935,1001,329
2024-04-031,3621,3771,3421,35651,2001,356
2024-04-021,3601,3981,3441,373104,0001,373
2024-04-011,3591,3661,3441,34460,1001,344
2024-03-291,3131,3471,3131,34657,9001,346
2024-03-281,3191,3191,3051,31230,8001,312
2024-03-271,3181,3181,3051,31141,8001,311
2024-03-261,3011,3181,3001,31024,2001,310
2024-03-251,3201,3351,3011,30343,5001,303
2024-03-221,3451,3461,3221,32328,6001,323
2024-03-211,3351,3551,3321,34267,7001,342
2024-03-191,3061,3231,3021,32351,3001,323
2024-03-181,3061,3391,3061,32298,5001,322
2024-03-151,2401,2981,2301,27976,8001,279
2024-03-141,2651,2651,2321,23649,3001,236
2024-03-131,2891,2971,2581,25846,7001,258
2024-03-121,2551,2981,2451,28381,2001,283
2024-03-111,2091,3081,2091,255252,9001,255
2024-03-081,2771,3021,2671,269150,9001,269
2024-03-071,3241,3361,2861,287150,7001,287
2024-03-061,2571,3091,2561,309123,1001,309
2024-03-051,2401,2741,2361,25966,5001,259
2024-03-041,2601,2601,2381,24069,0001,240
2024-03-011,2631,2791,2421,255126,8001,255
2024-02-291,2641,2641,2311,255100,9001,255
2024-02-281,2191,2391,2191,23155,8001,231
2024-02-271,2191,2281,2001,21466,7001,214
2024-02-261,1951,2241,1921,21994,4001,219
2024-02-221,1771,1891,1691,18169,5001,181
2024-02-211,1701,1731,1561,16447,8001,164
2024-02-201,1761,1951,1751,17738,2001,177
2024-02-191,1781,1801,1631,17641,9001,176
2024-02-161,1551,1801,1551,17896,7001,178
2024-02-151,1521,1561,1381,14952,4001,149
2024-02-141,1501,1501,1351,14336,6001,143
2024-02-131,1421,1611,1421,16145,7001,161
2024-02-091,1391,1541,1381,14046,0001,140
2024-02-081,1531,1631,1341,15555,9001,155
2024-02-071,1571,1581,1501,15532,1001,155
2024-02-061,1761,1761,1611,16229,3001,162
2024-02-051,1651,1771,1611,17652,8001,176
2024-02-021,1671,1671,1531,15826,3001,158
2024-02-011,1911,1911,1671,16731,2001,167
2024-01-311,1881,1961,1771,19631,6001,196
2024-01-301,1901,1971,1741,18964,5001,189
2024-01-291,1701,2081,1651,190138,7001,190
2024-01-261,1571,1691,1461,14667,3001,146
2024-01-251,1391,1531,1391,15051,4001,150
2024-01-241,1541,1591,1451,14863,7001,148
2024-01-231,1611,1731,1511,16282,8001,162
2024-01-221,1671,1781,1581,15860,6001,158
2024-01-191,1701,1851,1611,16479,5001,164
2024-01-181,1651,1731,1561,16550,4001,165
2024-01-171,1831,1921,1651,16556,1001,165
2024-01-161,2011,2011,1761,17755,8001,177
2024-01-151,2001,2081,1851,19763,0001,197
2024-01-121,1911,1951,1691,18478,7001,184
2024-01-111,1991,2011,1841,18653,9001,186
2024-01-101,1801,1951,1741,18263,7001,182
2024-01-091,1891,1891,1571,17480,7001,174
2024-01-051,1651,1861,1591,171131,8001,171
2024-01-041,1171,1581,1081,157150,0001,157

分割・併合履歴 : [2007-04-24]1株→2株