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
2025-02-071,9672,0011,9631,9717,5001,971
2025-02-061,9351,9621,9281,9607,8001,960
2025-02-051,9561,9601,9121,91713,0001,917
2025-02-041,9511,9671,9381,95612,9001,956
2025-02-032,0002,0501,9341,93415,2001,934
2025-01-312,0152,0192,0032,0105,8002,010
2025-01-302,0082,0252,0032,0158,7002,015
2025-01-292,0442,0552,0082,00818,0002,008
2025-01-282,0312,0502,0122,04016,2002,040
2025-01-272,0042,0352,0042,01110,4002,011
2025-01-241,9882,0021,9701,98515,0001,985
2025-01-231,9501,9851,9491,97610,9001,976
2025-01-221,9351,9581,9351,95013,1001,950
2025-01-211,9361,9461,9211,93513,3001,935
2025-01-201,9431,9561,9231,93612,3001,936
2025-01-171,9661,9661,9291,94319,3001,943
2025-01-161,9771,9811,9481,95917,5001,959
2025-01-151,9131,9611,9121,95925,7001,959
2025-01-141,8851,9171,8831,90721,7001,907
2025-01-101,9191,9241,8881,88821,7001,888
2025-01-091,9561,9561,9231,92316,1001,923
2025-01-081,9471,9681,9371,95316,8001,953
2025-01-071,9751,9851,9371,96314,3001,963
2025-01-061,9952,0091,9711,97418,1001,974

分割・併合履歴 : [2006-03-28]1株→2株