1,359円
オハラの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/04/19 | 1,300.0 | 1,305.0 | 1,259.0 | 1,273.0 | 1,273.0 | 60,200 |
| 2024/04/18 | 1,275.0 | 1,316.0 | 1,265.0 | 1,306.0 | 1,306.0 | 45,600 |
| 2024/04/17 | 1,312.0 | 1,316.0 | 1,276.0 | 1,289.0 | 1,289.0 | 63,500 |
| 2024/04/16 | 1,346.0 | 1,365.0 | 1,310.0 | 1,312.0 | 1,312.0 | 73,900 |
| 2024/04/15 | 1,350.0 | 1,361.0 | 1,337.0 | 1,360.0 | 1,360.0 | 59,500 |
| 2024/04/12 | 1,367.0 | 1,390.0 | 1,345.0 | 1,371.0 | 1,371.0 | 84,800 |
| 2024/04/11 | 1,309.0 | 1,365.0 | 1,303.0 | 1,365.0 | 1,365.0 | 100,000 |
| 2024/04/10 | 1,324.0 | 1,345.0 | 1,313.0 | 1,315.0 | 1,315.0 | 43,000 |
| 2024/04/09 | 1,324.0 | 1,335.0 | 1,318.0 | 1,330.0 | 1,330.0 | 26,900 |
| 2024/04/08 | 1,331.0 | 1,339.0 | 1,311.0 | 1,324.0 | 1,324.0 | 23,700 |
| 2024/04/05 | 1,313.0 | 1,325.0 | 1,301.0 | 1,321.0 | 1,321.0 | 32,700 |
| 2024/04/04 | 1,357.0 | 1,367.0 | 1,324.0 | 1,329.0 | 1,329.0 | 35,100 |
| 2024/04/03 | 1,362.0 | 1,377.0 | 1,342.0 | 1,356.0 | 1,356.0 | 51,200 |
| 2024/04/02 | 1,360.0 | 1,398.0 | 1,344.0 | 1,373.0 | 1,373.0 | 104,000 |
| 2024/04/01 | 1,359.0 | 1,366.0 | 1,344.0 | 1,344.0 | 1,344.0 | 60,100 |
| 2024/03/29 | 1,313.0 | 1,347.0 | 1,313.0 | 1,346.0 | 1,346.0 | 57,900 |
| 2024/03/28 | 1,319.0 | 1,319.0 | 1,305.0 | 1,312.0 | 1,312.0 | 30,800 |
| 2024/03/27 | 1,318.0 | 1,318.0 | 1,305.0 | 1,311.0 | 1,311.0 | 41,800 |
| 2024/03/26 | 1,301.0 | 1,318.0 | 1,300.0 | 1,310.0 | 1,310.0 | 24,200 |
| 2024/03/25 | 1,320.0 | 1,335.0 | 1,301.0 | 1,303.0 | 1,303.0 | 43,500 |
オハラの取引履歴を振り返りませんか？
オハラの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
