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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
