5218 (株)オハラ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,2951,3091,2711,28291,6001,282
2023-06-071,2881,2961,2701,285124,9001,285
2023-06-061,2681,2851,2671,27979,9001,279
2023-06-051,2651,2871,2651,28793,3001,287
2023-06-021,2051,2431,2051,24260,9001,242
2023-06-011,2111,2291,1991,20054,4001,200
2023-05-311,2361,2361,2011,20438,1001,204
2023-05-301,2291,2381,2221,23626,9001,236
2023-05-291,2251,2401,2221,22946,8001,229
2023-05-261,2111,2301,2071,21051,0001,210
2023-05-251,2001,2131,1921,21041,1001,210
2023-05-241,1941,2111,1941,19724,3001,197
2023-05-231,2281,2291,1941,20741,7001,207
2023-05-221,1931,2201,1861,21965,4001,219
2023-05-191,1841,1961,1831,19358,6001,193
2023-05-181,1671,1811,1631,17641,7001,176
2023-05-171,1521,1631,1431,15731,8001,157
2023-05-161,1611,1701,1551,15517,6001,155
2023-05-151,1591,1671,1541,16421,8001,164
2023-05-121,1591,1641,1531,15924,9001,159
2023-05-111,1601,1691,1571,15813,2001,158
2023-05-101,1681,1741,1571,16422,9001,164
2023-05-091,1811,1811,1731,17620,3001,176
2023-05-081,1701,1821,1691,17629,5001,176
2023-05-021,1781,1781,1601,16925,5001,169
2023-05-011,1551,1791,1501,17960,1001,179
2023-04-281,1431,1551,1411,14942,2001,149
2023-04-271,1221,1381,1221,13631,8001,136
2023-04-261,1371,1371,1231,12731,7001,127
2023-04-251,1461,1561,1431,14428,9001,144
2023-04-241,1501,1501,1421,14413,2001,144
2023-04-211,1421,1521,1351,14034,9001,140
2023-04-201,1411,1541,1381,15217,1001,152
2023-04-191,1561,1561,1371,14126,7001,141
2023-04-181,1371,1561,1331,15636,5001,156
2023-04-171,1331,1331,1261,12718,3001,127
2023-04-141,1261,1321,1231,12727,8001,127
2023-04-131,1241,1281,1121,12525,9001,125
2023-04-121,1301,1391,1251,13126,8001,131
2023-04-111,1261,1381,1241,12937,4001,129
2023-04-101,1191,1251,1121,12029,1001,120
2023-04-071,1071,1221,1061,11741,0001,117
2023-04-061,1201,1201,1051,10741,8001,107
2023-04-051,1501,1551,1281,13050,4001,130
2023-04-041,1741,1751,1571,15946,0001,159
2023-04-031,1711,1751,1631,17030,5001,170
2023-03-311,1651,1761,1631,17431,6001,174
2023-03-301,1551,1611,1481,15953,4001,159
2023-03-291,1251,1531,1231,15353,9001,153
2023-03-281,1361,1361,1201,12523,4001,125
2023-03-271,1181,1211,1121,11632,9001,116
2023-03-241,1271,1271,1081,11729,0001,117
2023-03-231,1021,1181,0961,11832,8001,118
2023-03-221,1191,1271,1101,11857,2001,118
2023-03-201,1211,1221,0901,09088,1001,090
2023-03-171,1401,1501,1341,14053,8001,140
2023-03-161,1401,1401,1141,12863,2001,128
2023-03-151,1901,1901,1551,15974,2001,159
2023-03-141,1701,1781,1541,16587,7001,165
2023-03-131,2001,2061,1741,197154,7001,197
2023-03-101,2311,2451,2221,228110,0001,228
2023-03-091,2731,2731,2511,25743,5001,257
2023-03-081,2501,2631,2431,26242,9001,262
2023-03-071,2511,2631,2471,26349,1001,263
2023-03-061,2411,2521,2321,24944,9001,249
2023-03-031,2131,2331,2131,22946,8001,229
2023-03-021,2301,2301,2081,21334,3001,213
2023-03-011,2011,2261,1961,22237,4001,222
2023-02-281,2061,2221,2061,20840,1001,208
2023-02-271,1801,2081,1791,20650,8001,206
2023-02-241,1711,1821,1711,17823,2001,178
2023-02-221,1761,1821,1641,16630,3001,166
2023-02-211,1941,1991,1891,19223,3001,192
2023-02-201,1821,1951,1761,19524,6001,195
2023-02-171,1951,1951,1821,18225,9001,182
2023-02-161,1731,1991,1691,19855,7001,198
2023-02-151,1661,1791,1601,17534,3001,175
2023-02-141,1531,1701,1521,16625,1001,166
2023-02-131,1831,1851,1421,14256,0001,142
2023-02-101,1801,1921,1731,17336,0001,173
2023-02-091,1801,1891,1711,18727,7001,187
2023-02-081,2161,2161,1731,17664,1001,176
2023-02-071,1851,2151,1851,20862,2001,208
2023-02-061,2151,2151,1871,19455,5001,194
2023-02-031,2201,2401,2071,215108,0001,215
2023-02-021,2261,2301,1961,19973,7001,199
2023-02-011,2001,2261,1851,214174,0001,214
2023-01-311,1991,2781,1921,208688,2001,208
2023-01-301,1831,1961,1781,19144,0001,191
2023-01-271,1751,1991,1751,18237,9001,182
2023-01-261,1961,2021,1831,18858,3001,188
2023-01-251,1671,1931,1671,19144,4001,191
2023-01-241,1751,1811,1671,17743,8001,177
2023-01-231,1511,1711,1511,16953,1001,169
2023-01-201,1411,1491,1301,14421,2001,144
2023-01-191,1321,1481,1251,13367,3001,133
2023-01-181,1281,1491,1221,13371,1001,133
2023-01-171,1111,1291,1101,12230,2001,122
2023-01-161,1061,1181,0981,10729,7001,107
2023-01-131,1051,1301,1051,11333,9001,113
2023-01-121,1211,1301,1111,11143,8001,111
2023-01-111,1141,1311,1121,12659,1001,126
2023-01-101,1051,1121,1001,10757,4001,107
2023-01-061,0801,0941,0761,09241,4001,092
2023-01-051,0571,0751,0551,07551,2001,075
2023-01-041,0551,0681,0451,05452,2001,054

分割・併合履歴 : [2007-04-24]1株→2株