1,322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) |
---|---|---|---|---|---|---|
2024/05/10 | 1,338.0 | 1,340.0 | 1,309.0 | 1,310.0 | 1,310.0 | 30,800 |
2024/05/09 | 1,326.0 | 1,338.0 | 1,319.0 | 1,325.0 | 1,325.0 | 24,600 |
2024/05/08 | 1,320.0 | 1,340.0 | 1,320.0 | 1,326.0 | 1,326.0 | 32,800 |
2024/05/07 | 1,320.0 | 1,326.0 | 1,310.0 | 1,324.0 | 1,324.0 | 30,600 |
2024/05/02 | 1,303.0 | 1,329.0 | 1,295.0 | 1,306.0 | 1,306.0 | 32,300 |
2024/05/01 | 1,315.0 | 1,316.0 | 1,287.0 | 1,302.0 | 1,302.0 | 37,000 |
2024/04/30 | 1,320.0 | 1,336.0 | 1,312.0 | 1,327.0 | 1,327.0 | 33,400 |
2024/04/26 | 1,290.0 | 1,310.0 | 1,284.0 | 1,304.0 | 1,304.0 | 29,000 |
2024/04/25 | 1,296.0 | 1,308.0 | 1,285.0 | 1,297.0 | 1,297.0 | 33,200 |
2024/04/24 | 1,303.0 | 1,310.0 | 1,291.0 | 1,295.0 | 1,295.0 | 52,300 |
2024/04/23 | 1,300.0 | 1,300.0 | 1,270.0 | 1,286.0 | 1,286.0 | 22,700 |
2024/04/22 | 1,283.0 | 1,299.0 | 1,271.0 | 1,282.0 | 1,282.0 | 50,300 |
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 |
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。