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 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 1,471 | 1,490 | 1,455 | 1,467 | 73,000 | 1,467 |
| 2024-10-02 | 1,432 | 1,466 | 1,415 | 1,425 | 41,200 | 1,425 |
| 2024-10-01 | 1,448 | 1,481 | 1,438 | 1,456 | 32,100 | 1,456 |
| 2024-09-30 | 1,429 | 1,480 | 1,429 | 1,437 | 73,500 | 1,437 |
| 2024-09-27 | 1,468 | 1,496 | 1,433 | 1,489 | 69,000 | 1,489 |
| 2024-09-26 | 1,445 | 1,468 | 1,435 | 1,468 | 84,100 | 1,468 |
| 2024-09-25 | 1,411 | 1,439 | 1,387 | 1,439 | 54,900 | 1,439 |
| 2024-09-24 | 1,385 | 1,443 | 1,385 | 1,413 | 76,000 | 1,413 |
| 2024-09-20 | 1,380 | 1,384 | 1,350 | 1,371 | 29,600 | 1,371 |
| 2024-09-19 | 1,393 | 1,393 | 1,337 | 1,363 | 42,800 | 1,363 |
| 2024-09-18 | 1,388 | 1,428 | 1,354 | 1,395 | 68,600 | 1,395 |
| 2024-09-17 | 1,358 | 1,388 | 1,328 | 1,375 | 98,700 | 1,375 |
| 2024-09-13 | 1,307 | 1,323 | 1,294 | 1,298 | 37,200 | 1,298 |
| 2024-09-12 | 1,282 | 1,323 | 1,282 | 1,304 | 42,400 | 1,304 |
| 2024-09-11 | 1,348 | 1,348 | 1,272 | 1,282 | 34,600 | 1,282 |
| 2024-09-10 | 1,368 | 1,373 | 1,343 | 1,354 | 18,600 | 1,354 |
| 2024-09-09 | 1,315 | 1,375 | 1,315 | 1,363 | 26,800 | 1,363 |
| 2024-09-06 | 1,362 | 1,376 | 1,351 | 1,365 | 16,600 | 1,365 |
| 2024-09-05 | 1,343 | 1,391 | 1,343 | 1,368 | 27,700 | 1,368 |
| 2024-09-04 | 1,359 | 1,362 | 1,336 | 1,362 | 25,100 | 1,362 |
| 2024-09-03 | 1,384 | 1,397 | 1,378 | 1,389 | 7,500 | 1,389 |
| 2024-09-02 | 1,409 | 1,410 | 1,375 | 1,386 | 22,800 | 1,386 |
| 2024-08-30 | 1,388 | 1,418 | 1,388 | 1,408 | 16,800 | 1,408 |
| 2024-08-29 | 1,394 | 1,417 | 1,380 | 1,395 | 33,800 | 1,395 |
| 2024-08-28 | 1,362 | 1,388 | 1,360 | 1,386 | 13,800 | 1,386 |
| 2024-08-27 | 1,357 | 1,379 | 1,348 | 1,373 | 31,100 | 1,373 |
| 2024-08-26 | 1,385 | 1,385 | 1,333 | 1,354 | 16,500 | 1,354 |
| 2024-08-23 | 1,357 | 1,394 | 1,339 | 1,394 | 33,800 | 1,394 |
| 2024-08-22 | 1,325 | 1,366 | 1,325 | 1,360 | 21,800 | 1,360 |
| 2024-08-21 | 1,304 | 1,338 | 1,304 | 1,324 | 25,100 | 1,324 |
| 2024-08-20 | 1,322 | 1,332 | 1,301 | 1,332 | 26,100 | 1,332 |
| 2024-08-19 | 1,261 | 1,336 | 1,261 | 1,295 | 53,000 | 1,295 |
| 2024-08-16 | 1,248 | 1,274 | 1,237 | 1,270 | 27,100 | 1,270 |
| 2024-08-15 | 1,222 | 1,234 | 1,210 | 1,225 | 21,300 | 1,225 |
| 2024-08-14 | 1,192 | 1,236 | 1,177 | 1,225 | 25,200 | 1,225 |
| 2024-08-13 | 1,158 | 1,192 | 1,156 | 1,192 | 23,100 | 1,192 |
| 2024-08-09 | 1,168 | 1,180 | 1,139 | 1,158 | 43,300 | 1,158 |
| 2024-08-08 | 1,175 | 1,199 | 1,136 | 1,147 | 41,600 | 1,147 |
| 2024-08-07 | 1,202 | 1,228 | 1,167 | 1,202 | 36,600 | 1,202 |
| 2024-08-06 | 1,198 | 1,246 | 1,163 | 1,228 | 63,000 | 1,228 |
| 2024-08-05 | 1,136 | 1,163 | 1,000 | 1,002 | 96,400 | 1,002 |
| 2024-08-02 | 1,301 | 1,311 | 1,247 | 1,247 | 55,300 | 1,247 |
| 2024-08-01 | 1,434 | 1,440 | 1,353 | 1,358 | 32,100 | 1,358 |
| 2024-07-31 | 1,371 | 1,448 | 1,371 | 1,448 | 42,400 | 1,448 |
| 2024-07-30 | 1,411 | 1,411 | 1,380 | 1,381 | 14,400 | 1,381 |
| 2024-07-29 | 1,389 | 1,410 | 1,370 | 1,410 | 27,200 | 1,410 |
| 2024-07-26 | 1,362 | 1,379 | 1,354 | 1,369 | 24,200 | 1,369 |
| 2024-07-25 | 1,352 | 1,369 | 1,346 | 1,347 | 24,700 | 1,347 |
| 2024-07-24 | 1,386 | 1,396 | 1,374 | 1,380 | 18,600 | 1,380 |
| 2024-07-23 | 1,410 | 1,418 | 1,365 | 1,386 | 56,800 | 1,386 |
| 2024-07-22 | 1,383 | 1,414 | 1,381 | 1,410 | 36,000 | 1,410 |
| 2024-07-19 | 1,400 | 1,401 | 1,386 | 1,390 | 17,200 | 1,390 |
| 2024-07-18 | 1,405 | 1,434 | 1,405 | 1,406 | 42,800 | 1,406 |
| 2024-07-17 | 1,410 | 1,432 | 1,406 | 1,423 | 61,900 | 1,423 |
| 2024-07-16 | 1,398 | 1,414 | 1,396 | 1,399 | 41,200 | 1,399 |
| 2024-07-12 | 1,370 | 1,412 | 1,369 | 1,390 | 70,400 | 1,390 |
| 2024-07-11 | 1,341 | 1,391 | 1,335 | 1,373 | 91,800 | 1,373 |
| 2024-07-10 | 1,293 | 1,340 | 1,293 | 1,335 | 44,300 | 1,335 |
| 2024-07-09 | 1,294 | 1,310 | 1,291 | 1,303 | 37,000 | 1,303 |
| 2024-07-08 | 1,291 | 1,297 | 1,277 | 1,286 | 56,100 | 1,286 |
| 2024-07-05 | 1,312 | 1,312 | 1,286 | 1,286 | 46,000 | 1,286 |
| 2024-07-04 | 1,337 | 1,337 | 1,311 | 1,317 | 21,900 | 1,317 |
| 2024-07-03 | 1,345 | 1,350 | 1,322 | 1,328 | 18,800 | 1,328 |
| 2024-07-02 | 1,308 | 1,356 | 1,308 | 1,350 | 63,900 | 1,350 |
| 2024-07-01 | 1,305 | 1,312 | 1,290 | 1,296 | 28,500 | 1,296 |
| 2024-06-28 | 1,352 | 1,356 | 1,295 | 1,303 | 63,700 | 1,303 |
| 2024-06-27 | 1,342 | 1,356 | 1,342 | 1,352 | 17,300 | 1,352 |
| 2024-06-26 | 1,350 | 1,352 | 1,339 | 1,349 | 28,100 | 1,349 |
| 2024-06-25 | 1,349 | 1,360 | 1,329 | 1,349 | 37,600 | 1,349 |
| 2024-06-24 | 1,343 | 1,348 | 1,323 | 1,348 | 26,000 | 1,348 |
| 2024-06-21 | 1,348 | 1,367 | 1,325 | 1,325 | 31,400 | 1,325 |
| 2024-06-20 | 1,372 | 1,390 | 1,330 | 1,335 | 57,600 | 1,335 |
| 2024-06-19 | 1,397 | 1,397 | 1,363 | 1,379 | 62,000 | 1,379 |
| 2024-06-18 | 1,335 | 1,412 | 1,330 | 1,397 | 148,700 | 1,397 |
| 2024-06-17 | 1,256 | 1,336 | 1,256 | 1,305 | 104,700 | 1,305 |
| 2024-06-14 | 1,327 | 1,350 | 1,304 | 1,316 | 67,500 | 1,316 |
| 2024-06-13 | 1,361 | 1,361 | 1,329 | 1,329 | 27,700 | 1,329 |
| 2024-06-12 | 1,350 | 1,368 | 1,350 | 1,355 | 36,200 | 1,355 |
| 2024-06-11 | 1,376 | 1,379 | 1,356 | 1,366 | 24,100 | 1,366 |
| 2024-06-10 | 1,358 | 1,380 | 1,357 | 1,376 | 42,000 | 1,376 |
| 2024-06-07 | 1,355 | 1,360 | 1,342 | 1,357 | 25,500 | 1,357 |
| 2024-06-06 | 1,378 | 1,378 | 1,351 | 1,359 | 26,100 | 1,359 |
| 2024-06-05 | 1,348 | 1,377 | 1,346 | 1,375 | 38,300 | 1,375 |
| 2024-06-04 | 1,360 | 1,366 | 1,348 | 1,361 | 21,500 | 1,361 |
| 2024-06-03 | 1,356 | 1,360 | 1,346 | 1,360 | 26,600 | 1,360 |
| 2024-05-31 | 1,328 | 1,345 | 1,326 | 1,337 | 21,300 | 1,337 |
| 2024-05-30 | 1,315 | 1,328 | 1,299 | 1,328 | 39,300 | 1,328 |
| 2024-05-29 | 1,349 | 1,360 | 1,307 | 1,313 | 33,600 | 1,313 |
| 2024-05-28 | 1,355 | 1,382 | 1,345 | 1,349 | 43,500 | 1,349 |
| 2024-05-27 | 1,364 | 1,379 | 1,348 | 1,360 | 36,400 | 1,360 |
| 2024-05-24 | 1,330 | 1,390 | 1,322 | 1,364 | 101,000 | 1,364 |
| 2024-05-23 | 1,330 | 1,344 | 1,303 | 1,344 | 44,300 | 1,344 |
| 2024-05-22 | 1,308 | 1,332 | 1,301 | 1,320 | 45,400 | 1,320 |
| 2024-05-21 | 1,291 | 1,313 | 1,291 | 1,299 | 21,100 | 1,299 |
| 2024-05-20 | 1,260 | 1,298 | 1,260 | 1,291 | 31,100 | 1,291 |
| 2024-05-17 | 1,261 | 1,265 | 1,251 | 1,260 | 29,600 | 1,260 |
| 2024-05-16 | 1,281 | 1,288 | 1,261 | 1,266 | 44,000 | 1,266 |
| 2024-05-15 | 1,290 | 1,292 | 1,272 | 1,280 | 35,700 | 1,280 |
| 2024-05-14 | 1,270 | 1,281 | 1,261 | 1,271 | 50,200 | 1,271 |
| 2024-05-13 | 1,305 | 1,305 | 1,269 | 1,272 | 57,500 | 1,272 |
| 2024-05-10 | 1,338 | 1,340 | 1,309 | 1,310 | 30,800 | 1,310 |
| 2024-05-09 | 1,326 | 1,338 | 1,319 | 1,325 | 24,600 | 1,325 |
| 2024-05-08 | 1,320 | 1,340 | 1,320 | 1,326 | 32,800 | 1,326 |
| 2024-05-07 | 1,320 | 1,326 | 1,310 | 1,324 | 30,600 | 1,324 |
| 2024-05-02 | 1,303 | 1,329 | 1,295 | 1,306 | 32,300 | 1,306 |
| 2024-05-01 | 1,315 | 1,316 | 1,287 | 1,302 | 37,000 | 1,302 |
| 2024-04-30 | 1,320 | 1,336 | 1,312 | 1,327 | 33,400 | 1,327 |
| 2024-04-26 | 1,290 | 1,310 | 1,284 | 1,304 | 29,000 | 1,304 |
| 2024-04-25 | 1,296 | 1,308 | 1,285 | 1,297 | 33,200 | 1,297 |
| 2024-04-24 | 1,303 | 1,310 | 1,291 | 1,295 | 52,300 | 1,295 |
| 2024-04-23 | 1,300 | 1,300 | 1,270 | 1,286 | 22,700 | 1,286 |
| 2024-04-22 | 1,283 | 1,299 | 1,271 | 1,282 | 50,300 | 1,282 |
| 2024-04-19 | 1,300 | 1,305 | 1,259 | 1,273 | 60,200 | 1,273 |
| 2024-04-18 | 1,275 | 1,316 | 1,265 | 1,306 | 45,600 | 1,306 |
| 2024-04-17 | 1,312 | 1,316 | 1,276 | 1,289 | 63,500 | 1,289 |
| 2024-04-16 | 1,346 | 1,365 | 1,310 | 1,312 | 73,900 | 1,312 |
| 2024-04-15 | 1,350 | 1,361 | 1,337 | 1,360 | 59,500 | 1,360 |
| 2024-04-12 | 1,367 | 1,390 | 1,345 | 1,371 | 84,800 | 1,371 |
| 2024-04-11 | 1,309 | 1,365 | 1,303 | 1,365 | 100,000 | 1,365 |
| 2024-04-10 | 1,324 | 1,345 | 1,313 | 1,315 | 43,000 | 1,315 |
| 2024-04-09 | 1,324 | 1,335 | 1,318 | 1,330 | 26,900 | 1,330 |
| 2024-04-08 | 1,331 | 1,339 | 1,311 | 1,324 | 23,700 | 1,324 |
| 2024-04-05 | 1,313 | 1,325 | 1,301 | 1,321 | 32,700 | 1,321 |
| 2024-04-04 | 1,357 | 1,367 | 1,324 | 1,329 | 35,100 | 1,329 |
| 2024-04-03 | 1,362 | 1,377 | 1,342 | 1,356 | 51,200 | 1,356 |
| 2024-04-02 | 1,360 | 1,398 | 1,344 | 1,373 | 104,000 | 1,373 |
| 2024-04-01 | 1,359 | 1,366 | 1,344 | 1,344 | 60,100 | 1,344 |
| 2024-03-29 | 1,313 | 1,347 | 1,313 | 1,346 | 57,900 | 1,346 |
| 2024-03-28 | 1,319 | 1,319 | 1,305 | 1,312 | 30,800 | 1,312 |
| 2024-03-27 | 1,318 | 1,318 | 1,305 | 1,311 | 41,800 | 1,311 |
| 2024-03-26 | 1,301 | 1,318 | 1,300 | 1,310 | 24,200 | 1,310 |
| 2024-03-25 | 1,320 | 1,335 | 1,301 | 1,303 | 43,500 | 1,303 |
| 2024-03-22 | 1,345 | 1,346 | 1,322 | 1,323 | 28,600 | 1,323 |
| 2024-03-21 | 1,335 | 1,355 | 1,332 | 1,342 | 67,700 | 1,342 |
| 2024-03-19 | 1,306 | 1,323 | 1,302 | 1,323 | 51,300 | 1,323 |
| 2024-03-18 | 1,306 | 1,339 | 1,306 | 1,322 | 98,500 | 1,322 |
| 2024-03-15 | 1,240 | 1,298 | 1,230 | 1,279 | 76,800 | 1,279 |
| 2024-03-14 | 1,265 | 1,265 | 1,232 | 1,236 | 49,300 | 1,236 |
| 2024-03-13 | 1,289 | 1,297 | 1,258 | 1,258 | 46,700 | 1,258 |
| 2024-03-12 | 1,255 | 1,298 | 1,245 | 1,283 | 81,200 | 1,283 |
| 2024-03-11 | 1,209 | 1,308 | 1,209 | 1,255 | 252,900 | 1,255 |
| 2024-03-08 | 1,277 | 1,302 | 1,267 | 1,269 | 150,900 | 1,269 |
| 2024-03-07 | 1,324 | 1,336 | 1,286 | 1,287 | 150,700 | 1,287 |
| 2024-03-06 | 1,257 | 1,309 | 1,256 | 1,309 | 123,100 | 1,309 |
| 2024-03-05 | 1,240 | 1,274 | 1,236 | 1,259 | 66,500 | 1,259 |
| 2024-03-04 | 1,260 | 1,260 | 1,238 | 1,240 | 69,000 | 1,240 |
| 2024-03-01 | 1,263 | 1,279 | 1,242 | 1,255 | 126,800 | 1,255 |
| 2024-02-29 | 1,264 | 1,264 | 1,231 | 1,255 | 100,900 | 1,255 |
| 2024-02-28 | 1,219 | 1,239 | 1,219 | 1,231 | 55,800 | 1,231 |
| 2024-02-27 | 1,219 | 1,228 | 1,200 | 1,214 | 66,700 | 1,214 |
| 2024-02-26 | 1,195 | 1,224 | 1,192 | 1,219 | 94,400 | 1,219 |
| 2024-02-22 | 1,177 | 1,189 | 1,169 | 1,181 | 69,500 | 1,181 |
| 2024-02-21 | 1,170 | 1,173 | 1,156 | 1,164 | 47,800 | 1,164 |
| 2024-02-20 | 1,176 | 1,195 | 1,175 | 1,177 | 38,200 | 1,177 |
| 2024-02-19 | 1,178 | 1,180 | 1,163 | 1,176 | 41,900 | 1,176 |
| 2024-02-16 | 1,155 | 1,180 | 1,155 | 1,178 | 96,700 | 1,178 |
| 2024-02-15 | 1,152 | 1,156 | 1,138 | 1,149 | 52,400 | 1,149 |
| 2024-02-14 | 1,150 | 1,150 | 1,135 | 1,143 | 36,600 | 1,143 |
| 2024-02-13 | 1,142 | 1,161 | 1,142 | 1,161 | 45,700 | 1,161 |
| 2024-02-09 | 1,139 | 1,154 | 1,138 | 1,140 | 46,000 | 1,140 |
| 2024-02-08 | 1,153 | 1,163 | 1,134 | 1,155 | 55,900 | 1,155 |
| 2024-02-07 | 1,157 | 1,158 | 1,150 | 1,155 | 32,100 | 1,155 |
| 2024-02-06 | 1,176 | 1,176 | 1,161 | 1,162 | 29,300 | 1,162 |
| 2024-02-05 | 1,165 | 1,177 | 1,161 | 1,176 | 52,800 | 1,176 |
| 2024-02-02 | 1,167 | 1,167 | 1,153 | 1,158 | 26,300 | 1,158 |
| 2024-02-01 | 1,191 | 1,191 | 1,167 | 1,167 | 31,200 | 1,167 |
| 2024-01-31 | 1,188 | 1,196 | 1,177 | 1,196 | 31,600 | 1,196 |
| 2024-01-30 | 1,190 | 1,197 | 1,174 | 1,189 | 64,500 | 1,189 |
| 2024-01-29 | 1,170 | 1,208 | 1,165 | 1,190 | 138,700 | 1,190 |
| 2024-01-26 | 1,157 | 1,169 | 1,146 | 1,146 | 67,300 | 1,146 |
| 2024-01-25 | 1,139 | 1,153 | 1,139 | 1,150 | 51,400 | 1,150 |
| 2024-01-24 | 1,154 | 1,159 | 1,145 | 1,148 | 63,700 | 1,148 |
| 2024-01-23 | 1,161 | 1,173 | 1,151 | 1,162 | 82,800 | 1,162 |
| 2024-01-22 | 1,167 | 1,178 | 1,158 | 1,158 | 60,600 | 1,158 |
| 2024-01-19 | 1,170 | 1,185 | 1,161 | 1,164 | 79,500 | 1,164 |
| 2024-01-18 | 1,165 | 1,173 | 1,156 | 1,165 | 50,400 | 1,165 |
| 2024-01-17 | 1,183 | 1,192 | 1,165 | 1,165 | 56,100 | 1,165 |
| 2024-01-16 | 1,201 | 1,201 | 1,176 | 1,177 | 55,800 | 1,177 |
| 2024-01-15 | 1,200 | 1,208 | 1,185 | 1,197 | 63,000 | 1,197 |
| 2024-01-12 | 1,191 | 1,195 | 1,169 | 1,184 | 78,700 | 1,184 |
| 2024-01-11 | 1,199 | 1,201 | 1,184 | 1,186 | 53,900 | 1,186 |
| 2024-01-10 | 1,180 | 1,195 | 1,174 | 1,182 | 63,700 | 1,182 |
| 2024-01-09 | 1,189 | 1,189 | 1,157 | 1,174 | 80,700 | 1,174 |
| 2024-01-05 | 1,165 | 1,186 | 1,159 | 1,171 | 131,800 | 1,171 |
| 2024-01-04 | 1,117 | 1,158 | 1,108 | 1,157 | 150,000 | 1,157 |
分割・併合履歴 ： [2007-04-24]1株→2株
