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) |
|---|---|---|---|---|---|---|
| 2023/08/28 | 1,350.0 | 1,358.0 | 1,340.0 | 1,348.0 | 1,348.0 | 24,900 |
| 2023/08/25 | 1,344.0 | 1,345.0 | 1,332.0 | 1,338.0 | 1,338.0 | 35,300 |
| 2023/08/24 | 1,350.0 | 1,359.0 | 1,340.0 | 1,354.0 | 1,354.0 | 35,900 |
| 2023/08/23 | 1,329.0 | 1,343.0 | 1,323.0 | 1,339.0 | 1,339.0 | 23,000 |
| 2023/08/22 | 1,314.0 | 1,331.0 | 1,314.0 | 1,330.0 | 1,330.0 | 23,200 |
| 2023/08/21 | 1,308.0 | 1,320.0 | 1,308.0 | 1,312.0 | 1,312.0 | 21,900 |
| 2023/08/18 | 1,298.0 | 1,313.0 | 1,295.0 | 1,303.0 | 1,303.0 | 22,600 |
| 2023/08/17 | 1,321.0 | 1,321.0 | 1,299.0 | 1,315.0 | 1,315.0 | 43,400 |
| 2023/08/16 | 1,336.0 | 1,340.0 | 1,325.0 | 1,326.0 | 1,326.0 | 31,300 |
| 2023/08/15 | 1,348.0 | 1,350.0 | 1,335.0 | 1,345.0 | 1,345.0 | 21,800 |
| 2023/08/14 | 1,360.0 | 1,370.0 | 1,339.0 | 1,340.0 | 1,340.0 | 33,300 |
| 2023/08/10 | 1,330.0 | 1,363.0 | 1,324.0 | 1,363.0 | 1,363.0 | 47,400 |
| 2023/08/09 | 1,332.0 | 1,340.0 | 1,317.0 | 1,336.0 | 1,336.0 | 26,400 |
| 2023/08/08 | 1,332.0 | 1,343.0 | 1,331.0 | 1,331.0 | 1,331.0 | 39,000 |
| 2023/08/07 | 1,325.0 | 1,346.0 | 1,310.0 | 1,342.0 | 1,342.0 | 59,500 |
| 2023/08/04 | 1,330.0 | 1,336.0 | 1,321.0 | 1,330.0 | 1,330.0 | 51,700 |
| 2023/08/03 | 1,365.0 | 1,377.0 | 1,338.0 | 1,339.0 | 1,339.0 | 60,600 |
| 2023/08/02 | 1,399.0 | 1,417.0 | 1,375.0 | 1,380.0 | 1,380.0 | 68,000 |
| 2023/08/01 | 1,403.0 | 1,423.0 | 1,402.0 | 1,421.0 | 1,421.0 | 50,300 |
| 2023/07/31 | 1,397.0 | 1,405.0 | 1,385.0 | 1,403.0 | 1,403.0 | 60,400 |
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。
