5218 (株)オハラ の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-021,0701,0851,0631,08133,8001,081
2025-07-011,0921,0921,0641,06443,1001,064
2025-06-301,1001,1021,0911,09538,3001,095
2025-06-271,0701,1001,0701,09279,6001,092
2025-06-261,0441,0671,0391,05876,7001,058
2025-06-251,0211,0251,0161,02118,3001,021
2025-06-241,0171,0311,0101,02536,3001,025
2025-06-231,0081,0089971,00040,5001,000
2025-06-201,0121,0201,0071,01240,9001,012
2025-06-191,0081,0221,0041,01232,3001,012
2025-06-181,0091,0151,0061,00826,8001,008
2025-06-171,0111,0171,0041,01036,5001,010
2025-06-161,0201,0341,0061,01092,3001,010
2025-06-131,0941,1101,0451,08658,6001,086
2025-06-121,0901,0941,0761,09430,4001,094
2025-06-111,0831,0951,0831,09020,9001,090
2025-06-101,0761,0911,0761,08320,3001,083
2025-06-091,0831,0901,0721,07822,5001,078
2025-06-061,0641,0841,0631,07728,7001,077
2025-06-051,0461,0661,0461,06016,9001,060
2025-06-041,0381,0531,0381,05011,4001,050
2025-06-031,0431,0501,0361,03817,8001,038
2025-06-021,0521,0581,0451,04712,6001,047
2025-05-301,0501,0671,0501,06116,7001,061
2025-05-291,0531,0661,0531,06322,0001,063
2025-05-281,0571,0671,0531,05323,5001,053
2025-05-271,0471,0571,0391,05716,2001,057
2025-05-261,0311,0511,0311,04632,2001,046
2025-05-231,0211,0271,0201,02610,4001,026
2025-05-221,0281,0311,0201,02025,5001,020
2025-05-211,0381,0421,0261,03323,4001,033
2025-05-201,0521,0551,0311,03116,1001,031
2025-05-191,0501,0551,0401,05212,2001,052
2025-05-161,0401,0451,0311,03616,1001,036
2025-05-151,0401,0441,0321,03620,7001,036
2025-05-141,0401,0461,0311,04510,4001,045
2025-05-131,0661,0751,0461,04619,1001,046
2025-05-121,0371,0591,0371,05619,8001,056
2025-05-091,0291,0411,0281,03825,4001,038
2025-05-081,0211,0281,0091,02221,2001,022
2025-05-071,0281,0291,0121,02118,3001,021
2025-05-021,0321,0411,0251,03422,4001,034
2025-05-011,0371,0551,0021,02186,0001,021
2025-04-301,0351,0411,0181,03531,8001,035
2025-04-281,0601,0601,0191,02571,0001,025
2025-04-251,0451,0681,0421,06344,9001,063
2025-04-241,0391,0521,0311,04021,1001,040
2025-04-231,0281,0331,0111,03125,5001,031
2025-04-221,0061,0269961,00925,0001,009
2025-04-211,0151,0189911,00525,7001,005
2025-04-189861,0159831,01532,3001,015
2025-04-1795797895297823,600978
2025-04-1697197195195720,300957
2025-04-1596797796196517,500965
2025-04-1497297596096628,700966
2025-04-1193395991295836,000958
2025-04-1098898894096258,200962
2025-04-0992092288689866,300898
2025-04-0892095292092864,700928
2025-04-0786990984887596,900875
2025-04-04988992931944125,100944
2025-04-031,0011,0239931,01862,5001,018
2025-04-021,0541,0541,0421,04824,2001,048
2025-04-011,0631,0691,0501,05251,6001,052
2025-03-311,1021,1081,0601,06084,5001,060
2025-03-281,1501,1521,1131,11665,3001,116
2025-03-271,1401,1591,1371,15156,5001,151
2025-03-261,1361,1511,1361,14435,7001,144
2025-03-251,1391,1481,1221,13653,3001,136
2025-03-241,1431,1601,1361,13873,3001,138
2025-03-211,0991,1431,0991,13170,8001,131
2025-03-191,0911,1021,0911,09429,1001,094
2025-03-181,1201,1201,0881,10097,4001,100
2025-03-171,1261,1521,1071,127113,3001,127
2025-03-141,0941,1191,0901,10075,3001,100
2025-03-131,1011,1181,1011,10530,9001,105
2025-03-121,0901,1091,0901,10233,1001,102
2025-03-111,0811,0881,0591,08851,0001,088
2025-03-101,0881,1141,0881,09634,6001,096
2025-03-071,0711,0901,0561,08457,0001,084
2025-03-061,0831,0951,0811,08327,7001,083
2025-03-051,0471,0721,0441,06930,9001,069
2025-03-041,0531,0561,0331,04737,7001,047
2025-03-031,0471,0591,0471,05933,7001,059
2025-02-281,0591,0591,0391,04446,0001,044
2025-02-271,0601,0661,0551,06620,4001,066
2025-02-261,0621,0631,0511,06239,8001,062
2025-02-251,0501,0661,0431,06140,3001,061
2025-02-211,0621,0621,0491,05143,1001,051
2025-02-201,0771,0771,0601,06247,8001,062
2025-02-191,0781,0841,0731,07838,4001,078
2025-02-181,0941,0941,0781,07854,5001,078
2025-02-171,0831,0941,0831,09142,1001,091
2025-02-141,1031,1041,0901,09332,7001,093
2025-02-131,0951,1061,0931,09942,8001,099
2025-02-121,0971,1011,0831,08632,0001,086
2025-02-101,0981,1081,0921,09734,8001,097
2025-02-071,1001,1031,0941,09628,0001,096
2025-02-061,0831,1021,0821,10147,6001,101
2025-02-051,0901,1041,0901,09425,3001,094
2025-02-041,0991,1011,0901,09038,6001,090
2025-02-031,1171,1351,0891,09055,3001,090
2025-01-311,1221,1291,1171,12916,9001,129
2025-01-301,1301,1301,1121,12639,6001,126
2025-01-291,1371,1371,1261,12935,9001,129
2025-01-281,1421,1421,1241,12973,5001,129
2025-01-271,1431,1481,1321,13928,9001,139
2025-01-241,1311,1441,1261,13237,5001,132
2025-01-231,1301,1301,1211,12721,8001,127
2025-01-221,1301,1381,1161,12043,7001,120
2025-01-211,1111,1321,1111,12827,1001,128
2025-01-201,1001,1201,1001,10729,1001,107
2025-01-171,1021,1121,0911,10029,6001,100
2025-01-161,1111,1201,1031,11122,8001,111
2025-01-151,1141,1201,1061,11026,0001,110
2025-01-141,1511,1521,1131,11634,8001,116
2025-01-101,1561,1651,1501,15144,7001,151
2025-01-091,1911,1911,1581,15840,8001,158
2025-01-081,2001,2101,1951,19535,3001,195
2025-01-071,1861,2181,1831,20966,0001,209
2025-01-061,1511,1891,1511,18458,5001,184

分割・併合履歴 : [2007-04-24]1株→2株