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
2025-02-131,0951,1061,0931,09942,8001,099
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