1,127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) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 1,095.0 | 1,106.0 | 1,093.0 | 1,099.0 | 1,099.0 | 42,800 |
| 2025/02/12 | 1,097.0 | 1,101.0 | 1,083.0 | 1,086.0 | 1,086.0 | 32,000 |
| 2025/02/10 | 1,098.0 | 1,108.0 | 1,092.0 | 1,097.0 | 1,097.0 | 34,800 |
| 2025/02/07 | 1,100.0 | 1,103.0 | 1,094.0 | 1,096.0 | 1,096.0 | 28,000 |
| 2025/02/06 | 1,083.0 | 1,102.0 | 1,082.0 | 1,101.0 | 1,101.0 | 47,600 |
| 2025/02/05 | 1,090.0 | 1,104.0 | 1,090.0 | 1,094.0 | 1,094.0 | 25,300 |
| 2025/02/04 | 1,099.0 | 1,101.0 | 1,090.0 | 1,090.0 | 1,090.0 | 38,600 |
| 2025/02/03 | 1,117.0 | 1,135.0 | 1,089.0 | 1,090.0 | 1,090.0 | 55,300 |
| 2025/01/31 | 1,122.0 | 1,129.0 | 1,117.0 | 1,129.0 | 1,129.0 | 16,900 |
| 2025/01/30 | 1,130.0 | 1,130.0 | 1,112.0 | 1,126.0 | 1,126.0 | 39,600 |
| 2025/01/29 | 1,137.0 | 1,137.0 | 1,126.0 | 1,129.0 | 1,129.0 | 35,900 |
| 2025/01/28 | 1,142.0 | 1,142.0 | 1,124.0 | 1,129.0 | 1,129.0 | 73,500 |
| 2025/01/27 | 1,143.0 | 1,148.0 | 1,132.0 | 1,139.0 | 1,139.0 | 28,900 |
| 2025/01/24 | 1,131.0 | 1,144.0 | 1,126.0 | 1,132.0 | 1,132.0 | 37,500 |
| 2025/01/23 | 1,130.0 | 1,130.0 | 1,121.0 | 1,127.0 | 1,127.0 | 21,800 |
| 2025/01/22 | 1,130.0 | 1,138.0 | 1,116.0 | 1,120.0 | 1,120.0 | 43,700 |
| 2025/01/21 | 1,111.0 | 1,132.0 | 1,111.0 | 1,128.0 | 1,128.0 | 27,100 |
| 2025/01/20 | 1,100.0 | 1,120.0 | 1,100.0 | 1,107.0 | 1,107.0 | 29,100 |
| 2025/01/17 | 1,102.0 | 1,112.0 | 1,091.0 | 1,100.0 | 1,100.0 | 29,600 |
| 2025/01/16 | 1,111.0 | 1,120.0 | 1,103.0 | 1,111.0 | 1,111.0 | 22,800 |
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。
