1,122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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 1,220.0 | 1,240.0 | 1,207.0 | 1,215.0 | 1,215.0 | 108,000 |
| 2023/02/02 | 1,226.0 | 1,230.0 | 1,196.0 | 1,199.0 | 1,199.0 | 73,700 |
| 2023/02/01 | 1,200.0 | 1,226.0 | 1,185.0 | 1,214.0 | 1,214.0 | 174,000 |
| 2023/01/31 | 1,199.0 | 1,278.0 | 1,192.0 | 1,208.0 | 1,208.0 | 688,200 |
| 2023/01/30 | 1,183.0 | 1,196.0 | 1,178.0 | 1,191.0 | 1,191.0 | 44,000 |
| 2023/01/27 | 1,175.0 | 1,199.0 | 1,175.0 | 1,182.0 | 1,182.0 | 37,900 |
| 2023/01/26 | 1,196.0 | 1,202.0 | 1,183.0 | 1,188.0 | 1,188.0 | 58,300 |
| 2023/01/25 | 1,167.0 | 1,193.0 | 1,167.0 | 1,191.0 | 1,191.0 | 44,400 |
| 2023/01/24 | 1,175.0 | 1,181.0 | 1,167.0 | 1,177.0 | 1,177.0 | 43,800 |
| 2023/01/23 | 1,151.0 | 1,171.0 | 1,151.0 | 1,169.0 | 1,169.0 | 53,100 |
| 2023/01/20 | 1,141.0 | 1,149.0 | 1,130.0 | 1,144.0 | 1,144.0 | 21,200 |
| 2023/01/19 | 1,132.0 | 1,148.0 | 1,125.0 | 1,133.0 | 1,133.0 | 67,300 |
| 2023/01/18 | 1,128.0 | 1,149.0 | 1,122.0 | 1,133.0 | 1,133.0 | 71,100 |
| 2023/01/17 | 1,111.0 | 1,129.0 | 1,110.0 | 1,122.0 | 1,122.0 | 30,200 |
| 2023/01/16 | 1,106.0 | 1,118.0 | 1,098.0 | 1,107.0 | 1,107.0 | 29,700 |
| 2023/01/13 | 1,105.0 | 1,130.0 | 1,105.0 | 1,113.0 | 1,113.0 | 33,900 |
| 2023/01/12 | 1,121.0 | 1,130.0 | 1,111.0 | 1,111.0 | 1,111.0 | 43,800 |
| 2023/01/11 | 1,114.0 | 1,131.0 | 1,112.0 | 1,126.0 | 1,126.0 | 59,100 |
| 2023/01/10 | 1,105.0 | 1,112.0 | 1,100.0 | 1,107.0 | 1,107.0 | 57,400 |
| 2023/01/06 | 1,080.0 | 1,094.0 | 1,076.0 | 1,092.0 | 1,092.0 | 41,400 |
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。
