1,142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) |
|---|---|---|---|---|---|---|
| 2023/07/28 | 1,368.0 | 1,386.0 | 1,358.0 | 1,377.0 | 1,377.0 | 64,800 |
| 2023/07/27 | 1,387.0 | 1,387.0 | 1,371.0 | 1,380.0 | 1,380.0 | 33,400 |
| 2023/07/26 | 1,392.0 | 1,397.0 | 1,382.0 | 1,387.0 | 1,387.0 | 34,700 |
| 2023/07/25 | 1,390.0 | 1,399.0 | 1,380.0 | 1,391.0 | 1,391.0 | 38,800 |
| 2023/07/24 | 1,390.0 | 1,395.0 | 1,382.0 | 1,390.0 | 1,390.0 | 34,700 |
| 2023/07/21 | 1,386.0 | 1,395.0 | 1,369.0 | 1,390.0 | 1,390.0 | 47,000 |
| 2023/07/20 | 1,415.0 | 1,415.0 | 1,386.0 | 1,391.0 | 1,391.0 | 54,600 |
| 2023/07/19 | 1,412.0 | 1,423.0 | 1,402.0 | 1,415.0 | 1,415.0 | 52,000 |
| 2023/07/18 | 1,390.0 | 1,398.0 | 1,383.0 | 1,396.0 | 1,396.0 | 32,100 |
| 2023/07/14 | 1,400.0 | 1,416.0 | 1,376.0 | 1,379.0 | 1,379.0 | 51,500 |
| 2023/07/13 | 1,388.0 | 1,394.0 | 1,377.0 | 1,394.0 | 1,394.0 | 38,800 |
| 2023/07/12 | 1,415.0 | 1,417.0 | 1,374.0 | 1,376.0 | 1,376.0 | 66,800 |
| 2023/07/11 | 1,430.0 | 1,430.0 | 1,395.0 | 1,399.0 | 1,399.0 | 73,100 |
| 2023/07/10 | 1,438.0 | 1,453.0 | 1,414.0 | 1,416.0 | 1,416.0 | 54,700 |
| 2023/07/07 | 1,420.0 | 1,444.0 | 1,406.0 | 1,430.0 | 1,430.0 | 93,500 |
| 2023/07/06 | 1,440.0 | 1,459.0 | 1,430.0 | 1,437.0 | 1,437.0 | 87,600 |
| 2023/07/05 | 1,436.0 | 1,475.0 | 1,425.0 | 1,470.0 | 1,470.0 | 85,700 |
| 2023/07/04 | 1,469.0 | 1,480.0 | 1,448.0 | 1,449.0 | 1,449.0 | 80,400 |
| 2023/07/03 | 1,483.0 | 1,503.0 | 1,467.0 | 1,470.0 | 1,470.0 | 96,600 |
| 2023/06/30 | 1,475.0 | 1,475.0 | 1,460.0 | 1,473.0 | 1,473.0 | 71,800 |
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。
