[6726 東証マザーズ] オーエイチティー 日足 時系列データ

[6726 東証マザーズ] オーエイチティー (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-02-201710.002010.001710.002010.0036597141669
2009-02-191750.001850.001670.001710.0010901920733
2009-02-182000.002005.001710.001720.007151307294
2009-02-172200.002240.002100.002100.00371805170
2009-02-162200.002200.001950.002110.00469989250
2009-02-132350.002480.002300.002300.005841381730
2009-02-122480.002480.002350.002400.00297701765
2009-02-102500.002500.002300.002400.00347841250
2009-02-092500.002650.002500.002500.004691214895
2009-02-062300.002450.002115.002330.00149339570
2009-02-052480.002480.002480.002480.005381334240
2009-02-042180.002900.002110.002880.00352835565
2009-02-032500.002510.002500.002500.007581895030
2009-02-023450.003450.002900.002900.0010853403390
2009-01-303000.003500.003000.003400.0010083417530
2009-01-292560.003000.002560.003000.0010833105875
2009-01-282040.002600.001941.002600.0010342531160
2009-01-272120.002200.001900.002200.00451906022
2009-01-262030.002200.001808.002200.0021374146133
2009-01-232310.002480.002150.002150.00465310319160
2009-01-222550.002590.002550.002550.00515313141650
2009-01-2100
2009-01-206200.006390.006120.006200.0025156170
2009-01-196690.006790.006520.006550.00144952090
2009-01-166650.006790.006500.006790.0024158380
2009-01-156600.006790.006500.006650.0034224100
2009-01-146650.006700.006600.006700.0018119710
2009-01-137200.007200.006650.006650.0050348100
2009-01-097000.007000.006680.006900.0060415020
2009-01-086500.006900.006500.006700.0053353840
2009-01-076780.007050.006650.006700.001941324610
2009-01-067100.007100.006650.006880.0097670980
2009-01-056900.007100.006700.007000.001601097660
2008-12-306700.007000.006210.006500.004052674690
2008-12-295800.006700.005800.006600.0014188338710
2008-12-266800.006800.006800.006800.0080544000
2008-12-257800.007810.007800.007800.006034703420
2008-12-248500.008800.008400.008600.002472102850
2008-12-229800.009800.008800.009000.003222989020
2008-12-1910690.0011840.009700.009700.008429299430
2008-12-189190.0010090.009090.0010090.00146114080090
2008-12-179090.009090.009090.009090.001161054440
2008-12-1600
2008-12-157090.007090.007090.007090.00102723180
2008-12-126000.006400.006000.006090.00118723820
2008-12-117400.007400.005900.006500.002861968270
2008-12-106600.006600.006600.006600.001741148400
2008-12-095500.005800.005400.005600.009795432920
2008-12-086300.006300.006300.006300.001681058400
2008-12-0500
2008-12-048800.008810.008100.008300.0053444520
2008-12-038850.008990.008800.008800.0021185930
2008-12-029000.009100.008900.009000.0018162200
2008-12-019500.009500.009100.009100.0044413300
2008-11-289100.009300.009100.009200.00982600
2008-11-279700.009700.009010.009050.0036339690
2008-11-269000.009000.009000.009000.0020180000
2008-11-259450.009450.009400.009400.001094450
2008-11-218500.008600.008100.008600.0087736500
2008-11-208600.008700.008500.008500.00100855700
2008-11-199000.009000.008800.008900.0052465210
2008-11-189100.009100.009050.009050.0037335210
2008-11-179200.009500.009100.009500.0013120300
2008-11-149290.009500.009100.009200.0027249880
2008-11-139200.009490.009200.009490.001721585760
2008-11-129600.009900.009500.009900.0045435720
2008-11-1110000.0010400.009800.009800.0048475530
2008-11-1010200.0010200.0010000.0010000.0073744400
2008-11-079160.0010000.009150.0010000.0093898190
2008-11-069990.0010200.009800.0010000.0098976080
2008-11-059800.0010700.009800.0010100.002142179990
2008-11-049300.0010000.009000.0010000.001341292950
2008-10-319000.009200.008800.009200.0072647100
2008-10-308600.009000.008600.009000.0078701000
2008-10-299200.009200.008700.008800.0046420600
2008-10-288600.008600.007800.008500.001251034550
2008-10-279190.009190.008200.008200.0067559660
2008-10-249490.009490.009000.009200.0030272670
2008-10-239000.009400.008500.009390.001401244720
2008-10-2210000.0010000.009300.009300.0055525090
2008-10-2110600.0010700.009900.0010000.001341367440
2008-10-209200.009900.009200.009900.0046435700
2008-10-179400.009800.009300.009700.0022212900
2008-10-169100.009500.009000.009500.0071650120
2008-10-159800.009900.009500.009900.002792742300
2008-10-148500.008900.008300.008900.00101874000
2008-10-108700.008700.007760.007900.001701379030
2008-10-097300.008700.007300.008600.0084668230
2008-10-088510.008610.007800.007800.001311058510
2008-10-077710.008710.007710.008710.002031595570
2008-10-069800.0010000.008710.008710.001911794270
2008-10-0310530.0011420.0010530.0010700.002592767730
2008-10-0212000.0012300.0011360.0011380.0029340540
2008-10-0112730.0012730.0012000.0012000.0071889340
2008-09-3011350.0011900.0011310.0011530.0063719710
2008-09-2912000.0012600.0012000.0012600.0015182400
2008-09-2612350.0012800.0012200.0012600.0053656110
2008-09-2512800.0012800.0012500.0012750.00821032880
2008-09-2413910.0013910.0013000.0013000.001842400650
2008-09-2214560.0014560.0013200.0013200.002293199760
2008-09-1912800.0014200.0012790.0013560.004075514500
2008-09-1811890.0013000.0011890.0012200.002573177510
2008-09-1711570.0012350.0011570.0012090.001411672470
2008-09-1611970.0012200.0011300.0011970.002302734910
2008-09-1212100.0012350.0012100.0012100.0025305300
2008-09-1111800.0012000.0011600.0011800.0077919020
2008-09-1011610.0011800.0011490.0011800.0048558620
2008-09-0911600.0011820.0011400.0011410.0042488580
2008-09-0811690.0011890.0011500.0011510.0019221250
2008-09-0511300.0011890.0011100.0011890.001181344790
2008-09-0411800.0012000.0011300.0011700.00961116200
2008-09-0311520.0011870.0011520.0011870.0020232030
2008-09-0211200.0012000.0011200.0011510.00881027450
2008-09-0112280.0012280.0011310.0011400.00971154030
2008-08-2911610.0012200.0011200.0011480.002152490520
2008-08-2812010.0012400.0011800.0011810.001011215250
2008-08-2712000.0012260.0012000.0012260.0025303100
2008-08-2611800.0012210.0011800.0012110.0044529880
2008-08-2512000.0012590.0011800.0011800.0027329900
2008-08-2211850.0012050.0011850.0012050.0047564320
2008-08-2112000.0012000.0011560.0011600.0057675290
2008-08-2011680.0011700.0011600.0011700.0040465860
2008-08-1911800.0012600.0011600.0012280.0050615410
2008-08-1811000.0012000.0011000.0012000.001491700910
2008-08-1511980.0012000.0011500.0011800.0082977380
2008-08-1412010.0012010.0010900.0011580.002282638720
2008-08-1312800.0012800.0012600.0012610.0012151460
2008-08-1212420.0013000.0012100.0013000.0050637820
2008-08-1112700.0012800.0012350.0012620.0038482260
2008-08-0812510.0012900.0012100.0012900.001031283750
2008-08-0713500.0013600.0012820.0013000.001051382870
2008-08-0613320.0014000.0013310.0013800.0038521210
2008-08-0513600.0013600.0013000.0013300.0074991960
2008-08-0414080.0014150.0013010.0013400.002243040440
2008-08-0115880.0016670.0014680.0014680.0092814132440
2008-07-3116680.0016680.0016680.0016680.001412351880
2008-07-3013210.0014810.0013200.0014680.0082511919590
2008-07-2912850.0013000.0012250.0012810.001632065860
2008-07-2812490.0012800.0012200.0012800.0071884960
2008-07-2512100.0012700.0012100.0012690.0051630980
2008-07-2411730.0012650.0011730.0012300.001992448100
2008-07-2311400.0011970.0011400.0011930.0070817950
2008-07-2213100.0013100.0011220.0011600.002763314260
2008-07-1811800.0012030.0011600.0011700.0065770580
2008-07-1711100.0012000.0011100.0011710.001121308920
2008-07-1610620.0011000.0010530.0011000.001871986040
2008-07-1511390.0011620.0011010.0011020.001311475310
2008-07-1411700.0012000.0011500.0011790.001701989850
2008-07-1111910.0012000.0011700.0011710.001551830810
2008-07-1012680.0012680.0011950.0011950.001902311830
2008-07-0912020.0012500.0011930.0012480.001381678120
2008-07-0812950.0012950.0012000.0012110.001431776350
2008-07-0712850.0013200.0012300.0012550.001211533340
2008-07-0413910.0013910.0012680.0013250.002493264700
2008-07-0315000.0015000.0013810.0013900.002864154420
2008-07-0214500.0015760.0014010.0015190.0097814663170
2008-07-0112500.0013960.0012400.0013960.004035277460
2008-06-3012150.0012410.0011800.0011960.001611937780
2008-06-2713140.0013900.0012300.0012350.004525811690
2008-06-2613710.0014270.0013700.0013910.001702355700
2008-06-2513700.0014400.0013570.0014000.002263123560
2008-06-2414500.0014700.0013950.0014700.001662346880
2008-06-2314080.0014800.0014000.0014340.001892687130
2008-06-2015500.0015800.0014620.0014680.004236442200
2008-06-1915300.0016000.0014700.0015990.005638707640
2008-06-1814200.0014900.0014150.0014700.002773987100
2008-06-1714050.0014800.0014000.0014400.002623735600
2008-06-1613500.0014900.0013410.0014450.004906791260
2008-06-1316400.0016400.0015200.0015300.001912983920
2008-06-1216000.0016200.0014520.0016200.004567033930
2008-06-1116200.0016720.0015700.0016000.004927988220
2008-06-1015220.0016210.0014300.0015750.0083612852790
2008-06-0915000.0015590.0015000.0015020.00158823880550
2008-06-0617500.0018000.0016700.0017000.00179530469740
2008-06-0519050.0019050.0018410.0018740.00109320471010
2008-06-0419000.0019850.0018800.0019450.00290655597830
2008-06-0319800.0019800.0019800.0019800.001392752200
2008-06-0222800.0022800.0022800.0022800.001623693600
2008-05-3026000.0026790.0025510.0025800.001463822710
2008-05-2926210.0026800.0025800.0026000.001544047330
2008-05-2825100.0026900.0025100.0026200.001403663190
2008-05-2726300.0026400.0025100.0025700.001584054260
2008-05-2627310.0027600.0026000.0026200.001734604960
2008-05-2326700.0029300.0026000.0027300.0058816063600
2008-05-2224000.0027600.0023800.0027600.0090424271680
2008-05-2125690.0025800.0024400.0024600.002616553450
2008-05-2026600.0026600.0025650.0025800.002155622270
2008-05-1927800.0028510.0026500.0026900.002025518620
2008-05-1629200.0030100.0027100.0027600.0048713789900
2008-05-1526900.0029000.0026300.0028510.00112131950870
2008-05-1425700.0026500.0025000.0026000.003789721300
2008-05-1331300.0031350.0026400.0026600.00182754306850
2008-05-1226900.0028400.0026900.0028400.0067518528470
2008-05-0922490.0025400.0022000.0025400.0064615842610
2008-05-0821600.0022400.0021330.0022400.001523350230
2008-05-0721600.0022100.0021100.0021600.001423085930
2008-05-0221510.0021980.0021510.0021900.00992146280
2008-05-0122450.0022450.0021500.0021800.001332904160
2008-04-3022150.0022550.0021600.0022000.001924250270
2008-04-2821550.0022150.0021150.0022150.003918457880
2008-04-2522950.0022950.0022150.0022150.001002241900
2008-04-2423400.0023400.0022180.0022700.001212737690
2008-04-2323500.0023500.0022510.0022510.001754005850
2008-04-2224340.0024650.0023400.0023500.001102619250
2008-04-2125100.0025300.0024000.0024040.001764346060
2008-04-1824900.0025750.0023500.0024800.003107666510
2008-04-1722760.0025300.0022500.0024300.0043810373670
2008-04-1622500.0022780.0021420.0022750.001814025090
2008-04-1521700.0022500.0021300.0022490.002305031360
2008-04-1420740.0021700.0020700.0021700.002024229930
2008-04-1121050.0021800.0021000.0021640.001372917110
2008-04-1021600.0021600.0020980.0021050.00621310260
2008-04-0921510.0022190.0020700.0021300.002555433410
2008-04-0821600.0022210.0021060.0021300.002415235570
2008-04-0721210.0021700.0020700.0021050.002044332120
2008-04-0421690.0021900.0021000.0021900.001984215830
2008-04-0321990.0022000.0021380.0021700.001693647850
2008-04-0221650.0022600.0021220.0022000.002325073700
2008-04-0122100.0022440.0021340.0021340.001803967700
2008-03-3121800.0022000.0020650.0020950.002856038580
2008-03-2820300.0021200.0020200.0021200.001653433230
2008-03-2719900.0021200.0019900.0020700.002264663880
2008-03-2619230.0020740.0019230.0020500.004188345630
2008-03-2519900.0021000.0019200.0019430.0074814876250
2008-03-2420680.0020700.0019700.0020190.0063512749900
2008-03-2121900.0022090.0020330.0020980.0053611336540
2008-03-1923310.0023310.0020500.0022500.0060713511790
2008-03-1819630.0021510.0019610.0021510.0079616759170
2008-03-1721110.0021110.0019010.0019510.0071414391170
2008-03-1423000.0023450.0021360.0022010.004439949990
2008-03-1324000.0024800.0022900.0023000.0062614631770
2008-03-1224700.0025300.0022700.0022800.0072517461260
2008-03-1123600.0025490.0023300.0023500.0077818743130
2008-03-1028900.0029000.0026200.0026300.0092424771260
2008-03-0730600.0030600.0029000.0030200.00125437627550
2008-03-0633500.0035000.0031500.0033000.003350112041250
2008-03-0500
2008-03-0400
2008-03-0326700.0026700.0026700.0026700.001243310800
2008-02-2925190.0026000.0022500.0023700.00176242805990
2008-02-2824800.0026490.0024030.0025300.00110828029540
2008-02-2726070.0026700.0024500.0024940.0091523413090
2008-02-2629000.0029000.0024500.0026800.00182849891880
2008-02-2523900.0026600.0022660.0026600.00126532440350
2008-02-2222350.0024000.0021700.0023600.0073316762350
2008-02-2123500.0024200.0022600.0022990.0052212108130
2008-02-2023330.0025300.0022800.0023300.0083619864200
2008-02-1924500.0024800.0023100.0023300.0076118153150
2008-02-1823100.0026100.0023000.0024700.00141835728290
2008-02-1521900.0023900.0021600.0023100.0069115728530

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter