1. HOME >
  2. 株価時系列 >
  3. 7628 >
  4. 2019年

7628 (株)オーハシテクニカ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5231,5231,4971,5025,0001,502
2019-12-271,5201,5301,5151,5237,0001,523
2019-12-261,5031,5271,4901,52710,3001,527
2019-12-251,4971,5071,4831,50710,0001,507
2019-12-241,4901,4971,4901,4972,2001,497
2019-12-231,5201,5201,4881,49015,9001,490
2019-12-201,5141,5251,4981,5239,7001,523
2019-12-191,4981,5201,4941,51815,3001,518
2019-12-181,5021,5061,4901,4987,5001,498
2019-12-171,5131,5131,4981,50710,7001,507
2019-12-161,4991,5101,4911,5019,8001,501
2019-12-131,4701,4891,4701,48519,7001,485
2019-12-121,4681,4681,4501,4586,7001,458
2019-12-111,4671,4711,4561,4627,0001,462
2019-12-101,4811,4851,4531,4539,2001,453
2019-12-091,4611,4731,4571,4678,4001,467
2019-12-061,4521,4611,4431,45011,3001,450
2019-12-051,4401,4491,4391,4436,0001,443
2019-12-041,4331,4411,4251,4326,9001,432
2019-12-031,4391,4541,4321,44212,4001,442
2019-12-021,4541,4701,4501,4629,2001,462
2019-11-291,4601,4631,4511,4544,6001,454
2019-11-281,4621,4621,4491,4583,6001,458
2019-11-271,4441,4631,4441,4604,2001,460
2019-11-261,4681,4691,4331,43315,8001,433
2019-11-251,4761,4791,4651,4694,9001,469
2019-11-221,4731,4761,4681,4704,2001,470
2019-11-211,4631,4651,4241,45812,3001,458
2019-11-201,4661,4781,4551,46412,4001,464
2019-11-191,4741,4781,4561,4657,0001,465
2019-11-181,4851,4891,4641,4837,2001,483
2019-11-151,4751,4971,4651,49012,1001,490
2019-11-141,5111,5111,4601,4718,9001,471
2019-11-131,5061,5171,4881,49812,4001,498
2019-11-121,4991,5051,4811,5018,7001,501
2019-11-111,4641,4991,4641,49917,9001,499
2019-11-081,4701,4701,4401,45817,8001,458
2019-11-071,4861,4861,4411,44525,3001,445
2019-11-061,5341,5421,5201,53513,1001,535
2019-11-051,5091,5241,5001,52018,1001,520
2019-11-011,4991,5001,4771,4954,2001,495
2019-10-311,5001,5091,4901,50012,9001,500
2019-10-301,4501,5091,4351,50928,0001,509
2019-10-291,4431,4591,4351,44415,1001,444
2019-10-281,4241,4361,4211,4288,6001,428
2019-10-251,4281,4371,4181,4245,7001,424
2019-10-241,4361,4361,4161,42312,3001,423
2019-10-231,4391,4391,4241,4366,8001,436
2019-10-211,4441,4441,4251,4256,8001,425
2019-10-181,4341,4411,4191,43710,0001,437
2019-10-171,4461,4461,4001,42019,7001,420
2019-10-161,4361,4631,4271,44721,7001,447
2019-10-151,3981,4251,3981,42223,5001,422
2019-10-111,3861,3861,3651,38010,4001,380
2019-10-101,3891,3891,3671,37318,0001,373
2019-10-091,3741,3851,3641,38416,6001,384
2019-10-081,3861,4071,3861,3928,4001,392
2019-10-071,4101,4121,3501,38419,7001,384
2019-10-041,4241,4241,4021,41015,1001,410
2019-10-031,4261,4261,3971,41019,1001,410
2019-10-021,3991,4231,3961,41336,6001,413
2019-10-011,3711,3941,3711,3894,8001,389
2019-09-301,3941,3941,3571,3589,3001,358
2019-09-271,4201,4211,3861,39413,7001,394
2019-09-261,4451,4631,4361,44736,7001,447
2019-09-251,4221,4261,3941,42611,6001,426
2019-09-241,4291,4291,4101,41616,0001,416
2019-09-201,4141,4271,4081,42314,4001,423
2019-09-191,4021,4141,3911,40818,0001,408
2019-09-181,4151,4171,3961,40011,6001,400
2019-09-171,4281,4281,4111,42315,6001,423
2019-09-131,4081,4161,3941,41630,5001,416
2019-09-121,4131,4171,3951,39522,6001,395
2019-09-111,4061,4231,3941,41327,5001,413
2019-09-101,3861,4021,3811,39712,9001,397
2019-09-091,3891,3891,3731,3869,2001,386
2019-09-061,3601,3761,3581,3768,6001,376
2019-09-051,3311,3621,3311,36215,7001,362
2019-09-041,3381,3381,3171,31713,1001,317
2019-09-031,3461,3521,3451,34610,3001,346
2019-09-021,3491,3501,3411,3468,0001,346
2019-08-301,3541,3541,3411,35114,3001,351
2019-08-291,3441,3561,3331,3515,4001,351
2019-08-281,3411,3501,3311,3387,8001,338
2019-08-271,3551,3551,3371,3418,6001,341
2019-08-261,3611,3611,3341,33412,8001,334
2019-08-231,4001,4001,3681,3745,7001,374
2019-08-221,4231,4231,3951,4044,7001,404
2019-08-211,4151,4241,4071,4076,1001,407
2019-08-201,3951,4341,3951,4308,0001,430
2019-08-191,3891,4001,3891,3894,9001,389
2019-08-161,3871,3911,3741,3765,5001,376
2019-08-151,3911,3911,3681,3867,8001,386
2019-08-141,3801,3961,3721,3939,8001,393
2019-08-131,3701,3751,3591,36714,9001,367
2019-08-091,3771,3971,3731,3858,6001,385
2019-08-081,3881,4051,3711,37111,0001,371
2019-08-071,3521,3981,3521,38611,1001,386
2019-08-061,3511,3931,3501,36217,8001,362
2019-08-051,4211,4211,3831,39111,6001,391
2019-08-021,4611,4611,4171,42318,3001,423
2019-08-011,4771,4901,4681,4806,9001,480
2019-07-311,4961,5021,4761,4768,8001,476
2019-07-301,4921,5051,4891,49610,3001,496
2019-07-291,5301,5301,4851,49110,0001,491
2019-07-261,4731,4801,4621,4736,8001,473
2019-07-251,4801,4901,4751,4904,3001,490
2019-07-241,4781,4841,4641,47710,5001,477
2019-07-231,4741,4871,4711,4786,2001,478
2019-07-221,4861,4891,4701,47013,2001,470
2019-07-191,4641,4841,4591,47213,5001,472
2019-07-181,5171,5171,4591,45914,9001,459
2019-07-171,5431,5431,5121,51714,9001,517
2019-07-161,5261,5331,5131,53312,5001,533
2019-07-121,5141,5191,4931,51615,6001,516
2019-07-111,4781,5071,4781,50222,8001,502
2019-07-101,4931,4931,4601,46418,8001,464
2019-07-091,5001,5261,4801,49413,6001,494
2019-07-081,5001,5151,4971,49913,7001,499
2019-07-051,4771,4991,4731,49511,5001,495
2019-07-041,4531,4771,4471,4757,1001,475
2019-07-031,4471,4531,4301,4466,8001,446
2019-07-021,4531,4591,4371,4489,8001,448
2019-07-011,4291,4541,4161,45417,4001,454
2019-06-281,4271,4321,4091,41816,2001,418
2019-06-271,4121,4221,4001,41314,0001,413
2019-06-261,4421,4421,3981,39915,8001,399
2019-06-251,4401,4521,4201,4287,8001,428
2019-06-241,4311,4401,4171,4328,0001,432
2019-06-211,4341,4521,4261,4329,5001,432
2019-06-201,4301,4361,4051,4308,2001,430
2019-06-191,4001,4301,3881,42518,1001,425
2019-06-181,4321,4491,4051,40511,6001,405
2019-06-171,4301,4361,4151,42110,9001,421
2019-06-141,4611,4611,4321,43510,2001,435
2019-06-131,4791,4791,4401,44712,8001,447
2019-06-121,4761,4841,4741,48012,7001,480
2019-06-111,4741,4811,4601,47614,8001,476
2019-06-101,4461,4771,4451,47711,2001,477
2019-06-071,4391,4461,4131,4447,6001,444
2019-06-061,4431,4431,4231,4326,2001,432
2019-06-051,4161,4461,4161,44219,0001,442
2019-06-041,3761,4161,3761,4138,9001,413
2019-06-031,3721,3831,3621,37215,5001,372
2019-05-311,4111,4131,3791,38514,1001,385
2019-05-301,3881,4141,3851,4118,0001,411
2019-05-291,3831,4061,3741,39715,2001,397
2019-05-281,3861,3941,3781,3838,6001,383
2019-05-271,3901,3911,3801,3868,5001,386
2019-05-241,3811,3901,3581,38613,5001,386
2019-05-231,3701,3901,3661,3828,2001,382
2019-05-221,3891,3981,3671,36711,8001,367
2019-05-211,3701,3901,3471,3819,6001,381
2019-05-201,4101,4101,3581,37321,0001,373
2019-05-171,4291,4291,3761,41740,6001,417
2019-05-161,3831,4131,3741,41038,5001,410
2019-05-151,3861,3861,3471,37016,6001,370
2019-05-141,3441,3761,3311,37313,3001,373
2019-05-131,3621,3891,3481,35714,0001,357
2019-05-101,3551,3831,3451,34922,1001,349
2019-05-091,4021,4021,3531,35526,0001,355
2019-05-081,4221,4261,3951,41824,5001,418
2019-05-071,4321,4531,4111,42214,8001,422
2019-04-261,4431,4471,4171,43717,8001,437
2019-04-251,4501,4611,4341,45320,3001,453
2019-04-241,4801,4801,4331,44539,9001,445
2019-04-231,4531,4571,4461,45713,0001,457
2019-04-221,4771,4771,4561,4576,8001,457
2019-04-191,4741,4891,4691,4727,3001,472
2019-04-181,4701,4771,4601,46713,4001,467
2019-04-171,4591,4691,4551,46712,0001,467
2019-04-161,4681,4701,4401,45914,2001,459
2019-04-151,4391,4691,4361,46825,2001,468
2019-04-121,4431,4441,4181,43732,3001,437
2019-04-111,4381,4581,4321,43836,5001,438
2019-04-101,4521,4521,4121,42428,8001,424
2019-04-091,4501,4611,4091,45926,6001,459
2019-04-081,4671,4671,4381,45021,9001,450
2019-04-051,4551,4671,4381,46731,7001,467
2019-04-041,4421,4601,4261,45642,1001,456
2019-04-031,4311,4431,4171,44234,2001,442
2019-04-021,4201,4421,3981,43136,5001,431
2019-04-011,4001,4321,3991,41322,7001,413
2019-03-291,3741,3981,3621,39218,8001,392
2019-03-281,4181,4191,3711,37323,0001,373
2019-03-271,4371,4461,4171,44331,1001,443
2019-03-261,4701,4711,4411,47170,2001,471
2019-03-251,4801,4801,4301,47149,4001,471
2019-03-221,4531,4931,4511,49144,9001,491
2019-03-201,4371,4621,4331,45228,5001,452
2019-03-191,4481,4531,4211,44038,2001,440
2019-03-181,4611,4751,4441,45331,3001,453
2019-03-151,4351,4661,4241,45429,8001,454
2019-03-141,4031,4501,4031,43530,1001,435
2019-03-131,4461,4491,4021,40532,9001,405
2019-03-121,4321,4541,4151,45136,8001,451
2019-03-111,3991,4191,3971,41827,8001,418
2019-03-081,4031,4121,3821,38738,7001,387
2019-03-071,4281,4291,4051,42533,3001,425
2019-03-061,4501,4581,4301,44038,0001,440
2019-03-051,4471,4561,4241,45527,8001,455
2019-03-041,4591,4631,4251,45937,2001,459
2019-03-011,4781,4781,4511,46231,7001,462
2019-02-281,4931,5161,4761,47638,0001,476
2019-02-271,4921,5151,4701,49353,1001,493
2019-02-261,4661,4961,4541,49421,7001,494
2019-02-251,4521,4831,4521,46122,9001,461
2019-02-221,4321,4521,4171,44420,6001,444
2019-02-211,4321,4381,4261,43216,9001,432
2019-02-201,4211,4371,4041,43632,7001,436
2019-02-191,4411,4411,4131,42119,9001,421
2019-02-181,4051,4341,4051,42922,3001,429
2019-02-151,3851,3921,3761,39116,8001,391
2019-02-141,3811,3941,3741,38921,0001,389
2019-02-131,3971,3981,3811,39025,5001,390
2019-02-121,3691,3951,3691,39139,9001,391
2019-02-081,3931,3951,3481,34832,9001,348
2019-02-071,3501,4001,3501,40052,1001,400
2019-02-061,3651,3671,3431,34352,4001,343
2019-02-051,2801,2801,2611,27618,4001,276
2019-02-041,2651,2791,2591,27922,6001,279
2019-02-011,2501,2721,2501,26429,2001,264
2019-01-311,2381,2671,2321,26550,6001,265
2019-01-301,2271,2641,2191,23536,4001,235
2019-01-291,2361,2381,2161,22733,7001,227
2019-01-281,2381,2441,2331,23619,1001,236
2019-01-251,2521,2621,2341,23613,1001,236
2019-01-241,2201,2441,2091,24418,5001,244
2019-01-231,2281,2291,2121,21711,6001,217
2019-01-221,2301,2331,2211,22918,1001,229
2019-01-211,2461,2521,2271,23017,0001,230
2019-01-181,2151,2411,2141,23127,4001,231
2019-01-171,2261,2281,1971,20226,9001,202
2019-01-161,2401,2401,2101,21435,2001,214
2019-01-151,2481,2481,2261,23226,6001,232
2019-01-111,2591,2591,2381,24724,4001,247
2019-01-101,2261,2491,2131,24726,5001,247
2019-01-091,2331,2331,2201,22623,3001,226
2019-01-081,2301,2321,1991,22343,5001,223
2019-01-071,2101,2301,1901,23040,1001,230
2019-01-041,1301,1821,1171,18235,3001,182

分割・併合履歴 ： [2006-03-28]1株→2株