[7628 東証1部] オーハシテクニカ 日足 時系列データ

[7628 東証1部] オーハシテクニカ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151710.001734.001700.001734.001820031335000
2017-12-141700.001717.001697.001717.001270021672700
2017-12-131704.001704.001687.001699.001020017306100
2017-12-121706.001708.001696.001699.00690011737000
2017-12-111704.001706.001690.001706.001490025335900
2017-12-081645.001706.001645.001704.003140052512400
2017-12-071650.001698.001650.001665.002070034607000
2017-12-061638.001679.001634.001657.002580042788100
2017-12-051640.001657.001631.001643.001590026126000
2017-12-041644.001671.001641.001644.001570025964100
2017-12-011640.001649.001638.001644.001400023003700
2017-11-301628.001654.001628.001641.001150018899700
2017-11-291633.001650.001633.001645.00720011828100
2017-11-281641.001641.001629.001633.00780012758000
2017-11-271654.001657.001638.001641.00630010376100
2017-11-241642.001647.001629.001638.00770012618500
2017-11-221645.001648.001636.001639.00840013784900
2017-11-211635.001650.001634.001639.00860014119100
2017-11-201621.001650.001621.001644.001210019882600
2017-11-171643.001656.001627.001627.001310021466700
2017-11-161641.001662.001638.001643.001460024040900
2017-11-151682.001698.001646.001649.003260054396700
2017-11-141688.001708.001683.001699.002260038370000
2017-11-131691.001704.001680.001700.002080035290700
2017-11-101700.001714.001699.001704.001230020965000
2017-11-091707.001736.001706.001728.002000034469600
2017-11-081704.001709.001692.001707.001140019405000
2017-11-071668.001714.001668.001714.001510025635500
2017-11-061695.001709.001688.001698.001260021409900
2017-11-021698.001704.001689.001695.001120018989800
2017-11-011681.001713.001677.001706.002100035716400
2017-10-311668.001693.001667.001681.001730029066400
2017-10-301663.001677.001658.001663.002230037141400
2017-10-271666.001670.001654.001670.001040017316600
2017-10-261644.001658.001642.001648.00640010554900
2017-10-251650.001660.001640.001644.001730028535000
2017-10-241652.001662.001632.001646.002490041065400
2017-10-231658.001688.001647.001675.001660027738200
2017-10-201645.001661.001628.001642.001730028457500
2017-10-191641.001660.001639.001645.00950015643000
2017-10-181629.001664.001629.001654.001120018464600
2017-10-171661.001667.001627.001629.002190035963300
2017-10-161680.001693.001669.001670.002640044360400
2017-10-131644.001684.001634.001680.002660044348200
2017-10-121630.001667.001608.001647.004380071621200
2017-10-111614.001637.001611.001631.001640026677500
2017-10-101552.001626.001551.001614.002440038988200
2017-10-061562.001566.001548.001562.0054008416500
2017-10-051552.001564.001541.001562.00780012148200
2017-10-041555.001569.001553.001556.001050016359800
2017-10-031557.001563.001547.001563.001080016817800
2017-10-021544.001566.001544.001557.001450022541600
2017-09-291563.001563.001544.001544.001350020954700
2017-09-281568.001573.001552.001568.001150018002500
2017-09-271600.001600.001573.001578.001610025544900
2017-09-261571.001624.001569.001619.005310084676200
2017-09-251557.001589.001554.001578.002630041269900
2017-09-221561.001564.001481.001557.002830043931800
2017-09-211565.001570.001557.001558.002030031730500
2017-09-201529.001565.001529.001561.002740042548400
2017-09-191528.001542.001523.001538.001360020880500
2017-09-151531.001538.001525.001530.001360020830300
2017-09-141540.001545.001530.001531.00970014908800
2017-09-131535.001540.001534.001536.001050016125600
2017-09-121550.001550.001530.001535.001540023707500
2017-09-111536.001554.001536.001545.001700026221900
2017-09-081534.001548.001531.001540.001810027812500
2017-09-071541.001553.001541.001548.00850013153000
2017-09-061539.001550.001530.001542.001410021755200
2017-09-051540.001548.001529.001540.001390021394300
2017-09-041545.001555.001530.001540.003000046354200
2017-09-011541.001550.001535.001545.001560024037000
2017-08-311549.001550.001532.001539.00830012793500
2017-08-301537.001557.001537.001554.001250019324200
2017-08-291528.001549.001526.001543.00970014948800
2017-08-281536.001548.001517.001547.001040015999900
2017-08-251536.001553.001530.001539.001380021256000
2017-08-241556.001566.001531.001536.001910029620800
2017-08-231540.001576.001535.001556.003370052269300
2017-08-221527.001539.001521.001535.001620024807600
2017-08-211513.001527.001506.001527.001470022322300
2017-08-181498.001518.001486.001513.002470037177500
2017-08-171480.001502.001480.001502.001690025244200
2017-08-161493.001497.001486.001486.001790026686700
2017-08-151486.001504.001486.001493.002550038146800
2017-08-141470.001491.001467.001485.003570052888800
2017-08-101478.001478.001467.001474.001440021204700
2017-08-091451.001472.001441.001471.001810026428500
2017-08-081469.001469.001435.001463.005540080421500
2017-08-071459.001483.001449.001469.004200061652800
2017-08-041454.001460.001451.001459.001080015758700
2017-08-031455.001460.001447.001460.001710024858400
2017-08-021447.001455.001432.001452.002390034630100
2017-08-011422.001449.001422.001446.002350033786600
2017-07-311414.001430.001409.001416.001980028109800
2017-07-281411.001420.001407.001414.0066009325500
2017-07-271390.001420.001390.001411.002750038697300
2017-07-261419.001421.001390.001396.002510035188700
2017-07-251424.001424.001412.001420.00920013045000
2017-07-241419.001419.001407.001417.00900012727100
2017-07-211429.001430.001417.001421.001340019101300
2017-07-201419.001428.001413.001427.001230017523500
2017-07-191414.001418.001408.001412.0049006924800
2017-07-181408.001416.001403.001414.0067009448500
2017-07-141414.001417.001405.001414.001040014706900
2017-07-131410.001414.001400.001407.001950027430100
2017-07-121417.001417.001403.001410.001520021466900
2017-07-111409.001419.001405.001417.001800025397000
2017-07-101416.001416.001401.001410.001780025124900
2017-07-071410.001422.001409.001410.001010014278500
2017-07-061409.001417.001400.001410.001190016771100
2017-07-051395.001414.001389.001409.001490020943900
2017-07-041403.001408.001384.001389.001750024428600
2017-07-031410.001413.001397.001397.001370019249200
2017-06-301398.001410.001396.001404.001140015997000
2017-06-291410.001410.001402.001406.0043006045300
2017-06-281407.001414.001394.001397.001190016665100
2017-06-271406.001406.001396.001400.002880040368600
2017-06-261410.001417.001400.001401.001560021959900
2017-06-231403.001409.001385.001404.001310018361100
2017-06-221396.001412.001396.001403.001460020510900
2017-06-211441.001441.001393.001393.003680052035000
2017-06-201423.001439.001423.001438.001480021228900
2017-06-191432.001432.001421.001422.0054007683100
2017-06-161430.001435.001419.001421.00890012704100
2017-06-151422.001427.001417.001418.001220017332300
2017-06-141427.001430.001416.001417.001160016484400
2017-06-131417.001424.001411.001413.001110015720500
2017-06-121411.001420.001410.001413.00980013854300
2017-06-091405.001417.001405.001411.001430020133500
2017-06-081415.001419.001406.001407.00940013265800
2017-06-071401.001410.001398.001406.001280017989000
2017-06-061411.001414.001389.001401.001730024246100
2017-06-051405.001406.001384.001399.001210016907000
2017-06-021389.001422.001389.001405.001570022079500
2017-06-011388.001394.001383.001388.001560021662800
2017-05-311426.001427.001382.001383.001940027199800
2017-05-301428.001428.001408.001426.001060015019100
2017-05-291416.001425.001413.001421.0031004397100
2017-05-261425.001432.001413.001413.001170016648500
2017-05-251427.001434.001424.001425.0056007990700
2017-05-241448.001452.001425.001425.002430034965300
2017-05-231441.001451.001433.001448.001740025118500
2017-05-221430.001448.001417.001442.001480021234200
2017-05-191416.001428.001408.001428.002040028947100
2017-05-181415.001439.001403.001416.002310032786400
2017-05-171451.001457.001422.001430.001330019135000
2017-05-161463.001464.001453.001462.001890027574600
2017-05-151459.001465.001437.001462.001580022987000
2017-05-121442.001451.001441.001451.001600023143800
2017-05-111435.001443.001429.001442.001290018541100
2017-05-101446.001453.001426.001435.002060029689100
2017-05-091428.001449.001422.001445.001270018310500
2017-05-081396.001428.001396.001428.002200031254700
2017-05-021387.001396.001383.001394.001130015714200
2017-05-011379.001386.001372.001385.00830011465400
2017-04-281385.001385.001376.001379.0062008558300
2017-04-271352.001387.001352.001385.001730023825300
2017-04-261374.001380.001374.001376.00820011295400
2017-04-251361.001371.001355.001365.001060014474900
2017-04-241348.001354.001342.001349.0074009979900
2017-04-211344.001345.001331.001337.0071009494300
2017-04-201319.001333.001319.001331.0053007043000
2017-04-191306.001330.001306.001317.0074009771200
2017-04-181300.001325.001300.001306.0066008649800
2017-04-171279.001321.001279.001298.0061007900000
2017-04-141290.001297.001282.001293.001550019985400
2017-04-131315.001315.001291.001294.003460045069700
2017-04-121326.001333.001313.001315.001260016611600
2017-04-111345.001346.001317.001321.001970026173100
2017-04-101346.001365.001346.001347.001690022867100
2017-04-071341.001371.001341.001347.001440019481900
2017-04-061382.001390.001337.001337.002270030898300
2017-04-051393.001397.001385.001385.00870012082100
2017-04-041398.001398.001383.001393.001200016661200
2017-04-031400.001400.001385.001385.00900012520700
2017-03-311415.001434.001380.001380.002010028126900
2017-03-301445.001445.001411.001414.001020014544300
2017-03-291432.001447.001430.001447.00950013651500
2017-03-281424.001447.001424.001447.002640037884900
2017-03-271422.001426.001417.001421.001090015504800
2017-03-241413.001428.001413.001422.0042005967100
2017-03-231420.001420.001405.001413.00890012565600
2017-03-221421.001427.001420.001420.001020014505200
2017-03-211426.001438.001423.001432.0060008574000
2017-03-171435.001435.001421.001426.0057008133600
2017-03-161438.001440.001426.001438.001250017930600
2017-03-151440.001440.001430.001434.0051007320100
2017-03-141444.001444.001432.001440.00770011087200
2017-03-131436.001439.001427.001439.0067009612000
2017-03-101430.001433.001423.001432.001840026309200
2017-03-091420.001426.001420.001425.00730010378800
2017-03-081421.001425.001420.001424.0065009244300
2017-03-071435.001436.001423.001426.00790011286600
2017-03-061444.001444.001433.001435.0046006613400
2017-03-031438.001447.001438.001444.0058008364700
2017-03-021440.001446.001440.001444.0055007935200
2017-03-011421.001436.001421.001434.00840011978700
2017-02-281434.001446.001434.001434.00740010646600
2017-02-271440.001440.001422.001435.00890012750400
2017-02-241435.001447.001432.001433.001130016245400
2017-02-231438.001438.001426.001434.001270018179600
2017-02-221441.001447.001435.001437.0067009645100
2017-02-211441.001446.001441.001444.00790011403000
2017-02-201429.001439.001424.001439.0057008166000
2017-02-171426.001430.001418.001425.0045006410700
2017-02-161428.001428.001420.001425.0069009838200
2017-02-151400.001416.001398.001414.00980013799500
2017-02-141390.001394.001384.001385.001650022928400
2017-02-131379.001389.001374.001384.002520034728200
2017-02-101361.001372.001353.001357.002110028684500
2017-02-091360.001365.001348.001348.002010027260300
2017-02-081407.001407.001353.001360.002630036180400
2017-02-071413.001428.001405.001406.001090015386700
2017-02-061420.001431.001406.001413.00770010921300
2017-02-031423.001449.001401.001420.0065009265300
2017-02-021447.001447.001394.001431.001130016134000
2017-02-011448.001451.001426.001438.00960013793800
2017-01-311469.001469.001443.001448.0060008708100
2017-01-301444.001475.001438.001475.001180017163500
2017-01-271461.001461.001443.001444.0066009560300
2017-01-261445.001452.001443.001448.0061008833800
2017-01-251455.001458.001437.001437.00860012441400
2017-01-241463.001463.001435.001441.00770011117300
2017-01-231479.001480.001451.001451.00930013642300
2017-01-201476.001487.001469.001482.00770011397400
2017-01-191461.001482.001459.001479.001250018346000
2017-01-181468.001468.001437.001461.001250018155100
2017-01-171508.001508.001466.001473.001650024418900
2017-01-161546.001546.001523.001525.001760027023800
2017-01-131547.001550.001525.001546.001990030720400
2017-01-121524.001548.001516.001547.002930044975300
2017-01-111509.001520.001500.001520.001630024626900
2017-01-101507.001512.001490.001506.003030045487500
2017-01-061456.001493.001450.001493.002150031759600
2017-01-051445.001458.001426.001458.001640023739400
2017-01-041406.001445.001404.001443.001870026684600
2016-12-301402.001410.001388.001407.00830011607900
2016-12-291406.001410.001391.001402.00990013877100
2016-12-281400.001411.001400.001406.0035004915300
2016-12-271396.001413.001385.001400.0069009644000
2016-12-261410.001410.001391.001396.00880012330500
2016-12-221393.001404.001392.001401.0038005316000
2016-12-211416.001420.001388.001392.001150016165400
2016-12-201393.001405.001388.001405.001260017606900
2016-12-191403.001403.001380.001399.00970013532600
2016-12-161409.001409.001398.001403.001320018523600
2016-12-151396.001408.001388.001406.001980027690900
2016-12-141408.001415.001393.001396.001260017675600
2016-12-131387.001409.001381.001408.001720024105700

   ※ 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