1,313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) |
|---|---|---|---|---|---|---|
| 2017/06/23 | 1,383.0 | 1,387.0 | 1,310.0 | 1,321.0 | 1,321.0 | 430,100 |
| 2017/06/22 | 1,330.0 | 1,396.0 | 1,311.0 | 1,378.0 | 1,378.0 | 954,200 |
| 2017/06/21 | 1,325.0 | 1,338.0 | 1,283.0 | 1,304.0 | 1,304.0 | 356,600 |
| 2017/06/20 | 1,301.0 | 1,310.0 | 1,269.0 | 1,282.0 | 1,282.0 | 284,200 |
| 2017/06/19 | 1,325.0 | 1,350.0 | 1,287.0 | 1,297.0 | 1,297.0 | 498,500 |
| 2017/06/16 | 1,269.0 | 1,342.0 | 1,261.0 | 1,340.0 | 1,340.0 | 1,449,100 |
| 2017/06/15 | 1,231.0 | 1,275.0 | 1,206.0 | 1,210.0 | 1,210.0 | 1,104,300 |
| 2017/06/14 | 1,200.0 | 1,222.0 | 1,185.0 | 1,205.0 | 1,205.0 | 554,800 |
| 2017/06/13 | 1,168.0 | 1,206.0 | 1,161.0 | 1,180.0 | 1,180.0 | 475,600 |
| 2017/06/12 | 1,129.0 | 1,154.0 | 1,114.0 | 1,143.0 | 1,143.0 | 260,800 |
| 2017/06/09 | 1,129.0 | 1,167.0 | 1,129.0 | 1,134.0 | 1,134.0 | 153,400 |
| 2017/06/08 | 1,135.0 | 1,145.0 | 1,124.0 | 1,132.0 | 1,132.0 | 81,400 |
| 2017/06/07 | 1,109.0 | 1,127.0 | 1,106.0 | 1,122.0 | 1,122.0 | 79,300 |
| 2017/06/06 | 1,148.0 | 1,151.0 | 1,116.0 | 1,119.0 | 1,119.0 | 166,800 |
| 2017/06/05 | 1,165.0 | 1,170.0 | 1,135.0 | 1,159.0 | 1,159.0 | 150,800 |
| 2017/06/02 | 1,167.0 | 1,185.0 | 1,152.0 | 1,165.0 | 1,165.0 | 279,900 |
| 2017/06/01 | 1,165.0 | 1,215.0 | 1,143.0 | 1,177.0 | 1,177.0 | 1,020,000 |
| 2017/05/31 | 1,080.0 | 1,120.0 | 1,080.0 | 1,107.0 | 1,107.0 | 145,800 |
| 2017/05/30 | 1,091.0 | 1,095.0 | 1,066.0 | 1,090.0 | 1,090.0 | 129,600 |
| 2017/05/29 | 1,101.0 | 1,114.0 | 1,099.0 | 1,102.0 | 1,102.0 | 93,900 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
