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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 1,147.0 | 1,163.0 | 1,136.0 | 1,149.0 | 1,149.0 | 57,400 |
| 2025/12/04 | 1,145.0 | 1,153.0 | 1,139.0 | 1,142.0 | 1,142.0 | 28,500 |
| 2025/12/03 | 1,133.0 | 1,170.0 | 1,133.0 | 1,150.0 | 1,150.0 | 63,100 |
| 2025/12/02 | 1,130.0 | 1,140.0 | 1,127.0 | 1,135.0 | 1,135.0 | 23,800 |
| 2025/12/01 | 1,136.0 | 1,139.0 | 1,128.0 | 1,130.0 | 1,130.0 | 31,200 |
| 2025/11/28 | 1,124.0 | 1,141.0 | 1,119.0 | 1,134.0 | 1,134.0 | 28,800 |
| 2025/11/27 | 1,113.0 | 1,128.0 | 1,113.0 | 1,121.0 | 1,121.0 | 54,000 |
| 2025/11/26 | 1,125.0 | 1,129.0 | 1,107.0 | 1,111.0 | 1,111.0 | 47,300 |
| 2025/11/25 | 1,143.0 | 1,143.0 | 1,119.0 | 1,121.0 | 1,121.0 | 23,500 |
| 2025/11/21 | 1,121.0 | 1,138.0 | 1,121.0 | 1,138.0 | 1,138.0 | 33,100 |
| 2025/11/20 | 1,131.0 | 1,138.0 | 1,125.0 | 1,130.0 | 1,130.0 | 33,000 |
| 2025/11/19 | 1,130.0 | 1,139.0 | 1,112.0 | 1,113.0 | 1,113.0 | 34,800 |
| 2025/11/18 | 1,165.0 | 1,165.0 | 1,130.0 | 1,130.0 | 1,130.0 | 20,400 |
| 2025/11/17 | 1,152.0 | 1,164.0 | 1,152.0 | 1,163.0 | 1,163.0 | 22,800 |
| 2025/11/14 | 1,167.0 | 1,167.0 | 1,148.0 | 1,151.0 | 1,151.0 | 40,900 |
| 2025/11/13 | 1,177.0 | 1,181.0 | 1,166.0 | 1,175.0 | 1,175.0 | 22,100 |
| 2025/11/12 | 1,160.0 | 1,177.0 | 1,155.0 | 1,175.0 | 1,175.0 | 72,500 |
| 2025/11/11 | 1,157.0 | 1,165.0 | 1,146.0 | 1,153.0 | 1,153.0 | 34,200 |
| 2025/11/10 | 1,147.0 | 1,158.0 | 1,144.0 | 1,155.0 | 1,155.0 | 47,800 |
| 2025/11/07 | 1,115.0 | 1,138.0 | 1,115.0 | 1,138.0 | 1,138.0 | 25,800 |
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。
