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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,070 | 1,085 | 1,063 | 1,081 | 33,800 | 1,081 |
| 2025-07-01 | 1,092 | 1,092 | 1,064 | 1,064 | 43,100 | 1,064 |
| 2025-06-30 | 1,100 | 1,102 | 1,091 | 1,095 | 38,300 | 1,095 |
| 2025-06-27 | 1,070 | 1,100 | 1,070 | 1,092 | 79,600 | 1,092 |
| 2025-06-26 | 1,044 | 1,067 | 1,039 | 1,058 | 76,700 | 1,058 |
| 2025-06-25 | 1,021 | 1,025 | 1,016 | 1,021 | 18,300 | 1,021 |
| 2025-06-24 | 1,017 | 1,031 | 1,010 | 1,025 | 36,300 | 1,025 |
| 2025-06-23 | 1,008 | 1,008 | 997 | 1,000 | 40,500 | 1,000 |
| 2025-06-20 | 1,012 | 1,020 | 1,007 | 1,012 | 40,900 | 1,012 |
| 2025-06-19 | 1,008 | 1,022 | 1,004 | 1,012 | 32,300 | 1,012 |
| 2025-06-18 | 1,009 | 1,015 | 1,006 | 1,008 | 26,800 | 1,008 |
| 2025-06-17 | 1,011 | 1,017 | 1,004 | 1,010 | 36,500 | 1,010 |
| 2025-06-16 | 1,020 | 1,034 | 1,006 | 1,010 | 92,300 | 1,010 |
| 2025-06-13 | 1,094 | 1,110 | 1,045 | 1,086 | 58,600 | 1,086 |
| 2025-06-12 | 1,090 | 1,094 | 1,076 | 1,094 | 30,400 | 1,094 |
| 2025-06-11 | 1,083 | 1,095 | 1,083 | 1,090 | 20,900 | 1,090 |
| 2025-06-10 | 1,076 | 1,091 | 1,076 | 1,083 | 20,300 | 1,083 |
| 2025-06-09 | 1,083 | 1,090 | 1,072 | 1,078 | 22,500 | 1,078 |
| 2025-06-06 | 1,064 | 1,084 | 1,063 | 1,077 | 28,700 | 1,077 |
| 2025-06-05 | 1,046 | 1,066 | 1,046 | 1,060 | 16,900 | 1,060 |
| 2025-06-04 | 1,038 | 1,053 | 1,038 | 1,050 | 11,400 | 1,050 |
| 2025-06-03 | 1,043 | 1,050 | 1,036 | 1,038 | 17,800 | 1,038 |
| 2025-06-02 | 1,052 | 1,058 | 1,045 | 1,047 | 12,600 | 1,047 |
| 2025-05-30 | 1,050 | 1,067 | 1,050 | 1,061 | 16,700 | 1,061 |
| 2025-05-29 | 1,053 | 1,066 | 1,053 | 1,063 | 22,000 | 1,063 |
| 2025-05-28 | 1,057 | 1,067 | 1,053 | 1,053 | 23,500 | 1,053 |
| 2025-05-27 | 1,047 | 1,057 | 1,039 | 1,057 | 16,200 | 1,057 |
| 2025-05-26 | 1,031 | 1,051 | 1,031 | 1,046 | 32,200 | 1,046 |
| 2025-05-23 | 1,021 | 1,027 | 1,020 | 1,026 | 10,400 | 1,026 |
| 2025-05-22 | 1,028 | 1,031 | 1,020 | 1,020 | 25,500 | 1,020 |
| 2025-05-21 | 1,038 | 1,042 | 1,026 | 1,033 | 23,400 | 1,033 |
| 2025-05-20 | 1,052 | 1,055 | 1,031 | 1,031 | 16,100 | 1,031 |
| 2025-05-19 | 1,050 | 1,055 | 1,040 | 1,052 | 12,200 | 1,052 |
| 2025-05-16 | 1,040 | 1,045 | 1,031 | 1,036 | 16,100 | 1,036 |
| 2025-05-15 | 1,040 | 1,044 | 1,032 | 1,036 | 20,700 | 1,036 |
| 2025-05-14 | 1,040 | 1,046 | 1,031 | 1,045 | 10,400 | 1,045 |
| 2025-05-13 | 1,066 | 1,075 | 1,046 | 1,046 | 19,100 | 1,046 |
| 2025-05-12 | 1,037 | 1,059 | 1,037 | 1,056 | 19,800 | 1,056 |
| 2025-05-09 | 1,029 | 1,041 | 1,028 | 1,038 | 25,400 | 1,038 |
| 2025-05-08 | 1,021 | 1,028 | 1,009 | 1,022 | 21,200 | 1,022 |
| 2025-05-07 | 1,028 | 1,029 | 1,012 | 1,021 | 18,300 | 1,021 |
| 2025-05-02 | 1,032 | 1,041 | 1,025 | 1,034 | 22,400 | 1,034 |
| 2025-05-01 | 1,037 | 1,055 | 1,002 | 1,021 | 86,000 | 1,021 |
| 2025-04-30 | 1,035 | 1,041 | 1,018 | 1,035 | 31,800 | 1,035 |
| 2025-04-28 | 1,060 | 1,060 | 1,019 | 1,025 | 71,000 | 1,025 |
| 2025-04-25 | 1,045 | 1,068 | 1,042 | 1,063 | 44,900 | 1,063 |
| 2025-04-24 | 1,039 | 1,052 | 1,031 | 1,040 | 21,100 | 1,040 |
| 2025-04-23 | 1,028 | 1,033 | 1,011 | 1,031 | 25,500 | 1,031 |
| 2025-04-22 | 1,006 | 1,026 | 996 | 1,009 | 25,000 | 1,009 |
| 2025-04-21 | 1,015 | 1,018 | 991 | 1,005 | 25,700 | 1,005 |
| 2025-04-18 | 986 | 1,015 | 983 | 1,015 | 32,300 | 1,015 |
| 2025-04-17 | 957 | 978 | 952 | 978 | 23,600 | 978 |
| 2025-04-16 | 971 | 971 | 951 | 957 | 20,300 | 957 |
| 2025-04-15 | 967 | 977 | 961 | 965 | 17,500 | 965 |
| 2025-04-14 | 972 | 975 | 960 | 966 | 28,700 | 966 |
| 2025-04-11 | 933 | 959 | 912 | 958 | 36,000 | 958 |
| 2025-04-10 | 988 | 988 | 940 | 962 | 58,200 | 962 |
| 2025-04-09 | 920 | 922 | 886 | 898 | 66,300 | 898 |
| 2025-04-08 | 920 | 952 | 920 | 928 | 64,700 | 928 |
| 2025-04-07 | 869 | 909 | 848 | 875 | 96,900 | 875 |
| 2025-04-04 | 988 | 992 | 931 | 944 | 125,100 | 944 |
| 2025-04-03 | 1,001 | 1,023 | 993 | 1,018 | 62,500 | 1,018 |
| 2025-04-02 | 1,054 | 1,054 | 1,042 | 1,048 | 24,200 | 1,048 |
| 2025-04-01 | 1,063 | 1,069 | 1,050 | 1,052 | 51,600 | 1,052 |
| 2025-03-31 | 1,102 | 1,108 | 1,060 | 1,060 | 84,500 | 1,060 |
| 2025-03-28 | 1,150 | 1,152 | 1,113 | 1,116 | 65,300 | 1,116 |
| 2025-03-27 | 1,140 | 1,159 | 1,137 | 1,151 | 56,500 | 1,151 |
| 2025-03-26 | 1,136 | 1,151 | 1,136 | 1,144 | 35,700 | 1,144 |
| 2025-03-25 | 1,139 | 1,148 | 1,122 | 1,136 | 53,300 | 1,136 |
| 2025-03-24 | 1,143 | 1,160 | 1,136 | 1,138 | 73,300 | 1,138 |
| 2025-03-21 | 1,099 | 1,143 | 1,099 | 1,131 | 70,800 | 1,131 |
| 2025-03-19 | 1,091 | 1,102 | 1,091 | 1,094 | 29,100 | 1,094 |
| 2025-03-18 | 1,120 | 1,120 | 1,088 | 1,100 | 97,400 | 1,100 |
| 2025-03-17 | 1,126 | 1,152 | 1,107 | 1,127 | 113,300 | 1,127 |
| 2025-03-14 | 1,094 | 1,119 | 1,090 | 1,100 | 75,300 | 1,100 |
| 2025-03-13 | 1,101 | 1,118 | 1,101 | 1,105 | 30,900 | 1,105 |
| 2025-03-12 | 1,090 | 1,109 | 1,090 | 1,102 | 33,100 | 1,102 |
| 2025-03-11 | 1,081 | 1,088 | 1,059 | 1,088 | 51,000 | 1,088 |
| 2025-03-10 | 1,088 | 1,114 | 1,088 | 1,096 | 34,600 | 1,096 |
| 2025-03-07 | 1,071 | 1,090 | 1,056 | 1,084 | 57,000 | 1,084 |
| 2025-03-06 | 1,083 | 1,095 | 1,081 | 1,083 | 27,700 | 1,083 |
| 2025-03-05 | 1,047 | 1,072 | 1,044 | 1,069 | 30,900 | 1,069 |
| 2025-03-04 | 1,053 | 1,056 | 1,033 | 1,047 | 37,700 | 1,047 |
| 2025-03-03 | 1,047 | 1,059 | 1,047 | 1,059 | 33,700 | 1,059 |
| 2025-02-28 | 1,059 | 1,059 | 1,039 | 1,044 | 46,000 | 1,044 |
| 2025-02-27 | 1,060 | 1,066 | 1,055 | 1,066 | 20,400 | 1,066 |
| 2025-02-26 | 1,062 | 1,063 | 1,051 | 1,062 | 39,800 | 1,062 |
| 2025-02-25 | 1,050 | 1,066 | 1,043 | 1,061 | 40,300 | 1,061 |
| 2025-02-21 | 1,062 | 1,062 | 1,049 | 1,051 | 43,100 | 1,051 |
| 2025-02-20 | 1,077 | 1,077 | 1,060 | 1,062 | 47,800 | 1,062 |
| 2025-02-19 | 1,078 | 1,084 | 1,073 | 1,078 | 38,400 | 1,078 |
| 2025-02-18 | 1,094 | 1,094 | 1,078 | 1,078 | 54,500 | 1,078 |
| 2025-02-17 | 1,083 | 1,094 | 1,083 | 1,091 | 42,100 | 1,091 |
| 2025-02-14 | 1,103 | 1,104 | 1,090 | 1,093 | 32,700 | 1,093 |
| 2025-02-13 | 1,095 | 1,106 | 1,093 | 1,099 | 42,800 | 1,099 |
| 2025-02-12 | 1,097 | 1,101 | 1,083 | 1,086 | 32,000 | 1,086 |
| 2025-02-10 | 1,098 | 1,108 | 1,092 | 1,097 | 34,800 | 1,097 |
| 2025-02-07 | 1,100 | 1,103 | 1,094 | 1,096 | 28,000 | 1,096 |
| 2025-02-06 | 1,083 | 1,102 | 1,082 | 1,101 | 47,600 | 1,101 |
| 2025-02-05 | 1,090 | 1,104 | 1,090 | 1,094 | 25,300 | 1,094 |
| 2025-02-04 | 1,099 | 1,101 | 1,090 | 1,090 | 38,600 | 1,090 |
| 2025-02-03 | 1,117 | 1,135 | 1,089 | 1,090 | 55,300 | 1,090 |
| 2025-01-31 | 1,122 | 1,129 | 1,117 | 1,129 | 16,900 | 1,129 |
| 2025-01-30 | 1,130 | 1,130 | 1,112 | 1,126 | 39,600 | 1,126 |
| 2025-01-29 | 1,137 | 1,137 | 1,126 | 1,129 | 35,900 | 1,129 |
| 2025-01-28 | 1,142 | 1,142 | 1,124 | 1,129 | 73,500 | 1,129 |
| 2025-01-27 | 1,143 | 1,148 | 1,132 | 1,139 | 28,900 | 1,139 |
| 2025-01-24 | 1,131 | 1,144 | 1,126 | 1,132 | 37,500 | 1,132 |
| 2025-01-23 | 1,130 | 1,130 | 1,121 | 1,127 | 21,800 | 1,127 |
| 2025-01-22 | 1,130 | 1,138 | 1,116 | 1,120 | 43,700 | 1,120 |
| 2025-01-21 | 1,111 | 1,132 | 1,111 | 1,128 | 27,100 | 1,128 |
| 2025-01-20 | 1,100 | 1,120 | 1,100 | 1,107 | 29,100 | 1,107 |
| 2025-01-17 | 1,102 | 1,112 | 1,091 | 1,100 | 29,600 | 1,100 |
| 2025-01-16 | 1,111 | 1,120 | 1,103 | 1,111 | 22,800 | 1,111 |
| 2025-01-15 | 1,114 | 1,120 | 1,106 | 1,110 | 26,000 | 1,110 |
| 2025-01-14 | 1,151 | 1,152 | 1,113 | 1,116 | 34,800 | 1,116 |
| 2025-01-10 | 1,156 | 1,165 | 1,150 | 1,151 | 44,700 | 1,151 |
| 2025-01-09 | 1,191 | 1,191 | 1,158 | 1,158 | 40,800 | 1,158 |
| 2025-01-08 | 1,200 | 1,210 | 1,195 | 1,195 | 35,300 | 1,195 |
| 2025-01-07 | 1,186 | 1,218 | 1,183 | 1,209 | 66,000 | 1,209 |
| 2025-01-06 | 1,151 | 1,189 | 1,151 | 1,184 | 58,500 | 1,184 |
分割・併合履歴 ： [2007-04-24]1株→2株