7628 (株)オーハシテクニカ 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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1,971 | 1,995 | 1,956 | 1,995 | 9,100 | 1,995 |
| 2025-05-07 | 1,956 | 1,984 | 1,956 | 1,971 | 13,900 | 1,971 |
| 2025-05-02 | 1,955 | 1,984 | 1,934 | 1,965 | 12,900 | 1,965 |
| 2025-05-01 | 1,965 | 2,027 | 1,901 | 1,939 | 43,000 | 1,939 |
| 2025-04-30 | 2,003 | 2,003 | 1,937 | 1,965 | 10,700 | 1,965 |
| 2025-04-28 | 1,969 | 2,007 | 1,969 | 2,003 | 11,400 | 2,003 |
| 2025-04-25 | 1,958 | 1,985 | 1,930 | 1,969 | 12,900 | 1,969 |
| 2025-04-24 | 1,971 | 1,981 | 1,939 | 1,958 | 14,900 | 1,958 |
| 2025-04-23 | 1,955 | 1,983 | 1,955 | 1,971 | 16,900 | 1,971 |
| 2025-04-22 | 1,898 | 1,940 | 1,898 | 1,926 | 13,900 | 1,926 |
| 2025-04-21 | 1,871 | 1,899 | 1,852 | 1,890 | 16,700 | 1,890 |
| 2025-04-18 | 1,822 | 1,888 | 1,801 | 1,886 | 21,500 | 1,886 |
| 2025-04-17 | 1,784 | 1,806 | 1,769 | 1,796 | 13,500 | 1,796 |
| 2025-04-16 | 1,804 | 1,815 | 1,793 | 1,803 | 11,400 | 1,803 |
| 2025-04-15 | 1,765 | 1,816 | 1,765 | 1,792 | 18,600 | 1,792 |
| 2025-04-14 | 1,737 | 1,767 | 1,736 | 1,747 | 14,500 | 1,747 |
| 2025-04-11 | 1,721 | 1,758 | 1,671 | 1,737 | 16,400 | 1,737 |
| 2025-04-10 | 1,737 | 1,770 | 1,725 | 1,761 | 16,900 | 1,761 |
| 2025-04-09 | 1,666 | 1,691 | 1,636 | 1,636 | 26,100 | 1,636 |
| 2025-04-08 | 1,644 | 1,756 | 1,644 | 1,746 | 45,600 | 1,746 |
| 2025-04-07 | 1,550 | 1,635 | 1,540 | 1,604 | 29,900 | 1,604 |
| 2025-04-04 | 1,750 | 1,757 | 1,653 | 1,679 | 31,900 | 1,679 |
| 2025-04-03 | 1,824 | 1,824 | 1,775 | 1,793 | 26,500 | 1,793 |
| 2025-04-02 | 1,850 | 1,862 | 1,824 | 1,852 | 20,500 | 1,852 |
| 2025-04-01 | 1,846 | 1,888 | 1,846 | 1,850 | 14,700 | 1,850 |
| 2025-03-31 | 1,876 | 1,880 | 1,825 | 1,841 | 19,400 | 1,841 |
| 2025-03-28 | 1,923 | 1,945 | 1,901 | 1,906 | 19,500 | 1,906 |
| 2025-03-27 | 1,956 | 1,984 | 1,937 | 1,984 | 41,700 | 1,984 |
| 2025-03-26 | 1,982 | 1,983 | 1,951 | 1,983 | 17,600 | 1,983 |
| 2025-03-25 | 1,992 | 1,992 | 1,968 | 1,973 | 10,200 | 1,973 |
| 2025-03-24 | 1,994 | 1,994 | 1,970 | 1,973 | 16,100 | 1,973 |
| 2025-03-21 | 2,020 | 2,023 | 1,980 | 1,985 | 13,800 | 1,985 |
| 2025-03-19 | 2,011 | 2,039 | 2,002 | 2,020 | 17,400 | 2,020 |
| 2025-03-18 | 1,996 | 2,079 | 1,996 | 2,011 | 26,000 | 2,011 |
| 2025-03-17 | 2,001 | 2,022 | 1,991 | 1,994 | 16,100 | 1,994 |
| 2025-03-14 | 1,952 | 2,000 | 1,951 | 2,000 | 17,200 | 2,000 |
| 2025-03-13 | 1,990 | 1,990 | 1,952 | 1,963 | 12,500 | 1,963 |
| 2025-03-12 | 1,968 | 1,992 | 1,963 | 1,976 | 14,500 | 1,976 |
| 2025-03-11 | 1,947 | 1,976 | 1,945 | 1,966 | 11,600 | 1,966 |
| 2025-03-10 | 1,941 | 1,992 | 1,940 | 1,975 | 15,000 | 1,975 |
| 2025-03-07 | 1,930 | 1,956 | 1,904 | 1,941 | 12,700 | 1,941 |
| 2025-03-06 | 1,872 | 1,950 | 1,872 | 1,946 | 13,800 | 1,946 |
| 2025-03-05 | 1,850 | 1,890 | 1,850 | 1,869 | 12,300 | 1,869 |
| 2025-03-04 | 1,874 | 1,874 | 1,814 | 1,838 | 21,200 | 1,838 |
| 2025-03-03 | 1,891 | 1,906 | 1,800 | 1,855 | 42,600 | 1,855 |
| 2025-02-28 | 1,905 | 1,908 | 1,808 | 1,851 | 31,700 | 1,851 |
| 2025-02-27 | 1,853 | 1,905 | 1,853 | 1,905 | 9,400 | 1,905 |
| 2025-02-26 | 1,849 | 1,853 | 1,825 | 1,853 | 9,700 | 1,853 |
| 2025-02-25 | 1,862 | 1,870 | 1,845 | 1,849 | 17,700 | 1,849 |
| 2025-02-21 | 1,895 | 1,895 | 1,847 | 1,887 | 20,700 | 1,887 |
| 2025-02-20 | 1,968 | 1,968 | 1,895 | 1,897 | 15,600 | 1,897 |
| 2025-02-19 | 1,981 | 2,010 | 1,950 | 1,959 | 14,100 | 1,959 |
| 2025-02-18 | 1,987 | 2,004 | 1,979 | 1,980 | 12,900 | 1,980 |
| 2025-02-17 | 2,009 | 2,023 | 1,976 | 1,987 | 14,600 | 1,987 |
| 2025-02-14 | 2,014 | 2,034 | 1,990 | 1,998 | 9,400 | 1,998 |
| 2025-02-13 | 2,007 | 2,046 | 2,007 | 2,014 | 11,100 | 2,014 |
| 2025-02-12 | 1,930 | 2,006 | 1,930 | 1,984 | 12,600 | 1,984 |
| 2025-02-10 | 1,971 | 1,971 | 1,907 | 1,911 | 14,200 | 1,911 |
| 2025-02-07 | 1,967 | 2,001 | 1,963 | 1,971 | 7,500 | 1,971 |
| 2025-02-06 | 1,935 | 1,962 | 1,928 | 1,960 | 7,800 | 1,960 |
| 2025-02-05 | 1,956 | 1,960 | 1,912 | 1,917 | 13,000 | 1,917 |
| 2025-02-04 | 1,951 | 1,967 | 1,938 | 1,956 | 12,900 | 1,956 |
| 2025-02-03 | 2,000 | 2,050 | 1,934 | 1,934 | 15,200 | 1,934 |
| 2025-01-31 | 2,015 | 2,019 | 2,003 | 2,010 | 5,800 | 2,010 |
| 2025-01-30 | 2,008 | 2,025 | 2,003 | 2,015 | 8,700 | 2,015 |
| 2025-01-29 | 2,044 | 2,055 | 2,008 | 2,008 | 18,000 | 2,008 |
| 2025-01-28 | 2,031 | 2,050 | 2,012 | 2,040 | 16,200 | 2,040 |
| 2025-01-27 | 2,004 | 2,035 | 2,004 | 2,011 | 10,400 | 2,011 |
| 2025-01-24 | 1,988 | 2,002 | 1,970 | 1,985 | 15,000 | 1,985 |
| 2025-01-23 | 1,950 | 1,985 | 1,949 | 1,976 | 10,900 | 1,976 |
| 2025-01-22 | 1,935 | 1,958 | 1,935 | 1,950 | 13,100 | 1,950 |
| 2025-01-21 | 1,936 | 1,946 | 1,921 | 1,935 | 13,300 | 1,935 |
| 2025-01-20 | 1,943 | 1,956 | 1,923 | 1,936 | 12,300 | 1,936 |
| 2025-01-17 | 1,966 | 1,966 | 1,929 | 1,943 | 19,300 | 1,943 |
| 2025-01-16 | 1,977 | 1,981 | 1,948 | 1,959 | 17,500 | 1,959 |
| 2025-01-15 | 1,913 | 1,961 | 1,912 | 1,959 | 25,700 | 1,959 |
| 2025-01-14 | 1,885 | 1,917 | 1,883 | 1,907 | 21,700 | 1,907 |
| 2025-01-10 | 1,919 | 1,924 | 1,888 | 1,888 | 21,700 | 1,888 |
| 2025-01-09 | 1,956 | 1,956 | 1,923 | 1,923 | 16,100 | 1,923 |
| 2025-01-08 | 1,947 | 1,968 | 1,937 | 1,953 | 16,800 | 1,953 |
| 2025-01-07 | 1,975 | 1,985 | 1,937 | 1,963 | 14,300 | 1,963 |
| 2025-01-06 | 1,995 | 2,009 | 1,971 | 1,974 | 18,100 | 1,974 |
分割・併合履歴 ： [2006-03-28]1株→2株