KabuInsight

オハラ

5218
スタンダード/ガラス･土石製品/OHARA INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,117.01,125.01,100.01,111.0-22.0-1.94%64,000
2026-03-121,117.01,148.01,107.01,133.0+15.0+1.34%154,500
2026-03-111,124.01,139.01,118.01,118.00.00.00%53,100
2026-03-101,100.01,121.01,095.01,118.0+36.0+3.33%50,000
2026-03-091,095.01,095.01,045.01,082.0-73.0-6.32%139,800
2026-03-061,142.01,163.01,134.01,155.00.00.00%50,300
2026-03-051,143.01,166.01,141.01,155.0+55.0+5.00%65,600
2026-03-041,127.01,146.01,090.01,100.0-55.0-4.76%137,500
2026-03-031,188.01,192.01,154.01,155.0-33.0-2.78%71,300
2026-03-021,200.01,200.01,165.01,188.0-26.0-2.14%72,200
2026-02-271,184.01,214.01,174.01,214.0+31.0+2.62%129,800
2026-02-261,190.01,194.01,175.01,183.0+14.0+1.20%78,200
2026-02-251,175.01,185.01,163.01,169.0-5.0-0.43%83,800
2026-02-241,153.01,177.01,149.01,174.0+20.0+1.73%128,700
2026-02-201,150.01,154.01,141.01,154.0+7.0+0.61%69,500
2026-02-191,160.01,167.01,140.01,147.0-7.0-0.61%64,600
2026-02-181,152.01,156.01,138.01,154.0+7.0+0.61%67,300
2026-02-171,144.01,152.01,138.01,147.0+7.0+0.61%66,100
2026-02-161,151.01,151.01,133.01,140.0+10.0+0.88%54,800
2026-02-131,152.01,157.01,124.01,130.0-30.0-2.59%70,100
2026-02-121,118.01,160.01,117.01,160.0+42.0+3.76%110,500
2026-02-101,095.01,118.01,095.01,118.0+31.0+2.85%74,400
2026-02-091,095.01,098.01,073.01,087.0+9.0+0.83%70,500
2026-02-061,076.01,081.01,063.01,078.0-4.0-0.37%27,100
2026-02-051,089.01,089.01,078.01,082.0-7.0-0.64%32,500
2026-02-041,064.01,090.01,061.01,089.0+31.0+2.93%69,900
2026-02-031,067.01,067.01,050.01,058.0+4.0+0.38%52,900
2026-02-021,070.01,083.01,054.01,054.0-15.0-1.40%40,000
2026-01-301,051.01,073.01,049.01,069.0+18.0+1.71%44,200
2026-01-291,051.01,055.01,037.01,051.0+3.0+0.29%54,200
2026-01-281,043.01,054.01,034.01,048.0+5.0+0.48%44,300
2026-01-271,041.01,043.01,032.01,043.0+3.0+0.29%53,400
2026-01-261,065.01,065.01,040.01,040.0-34.0-3.17%84,800
2026-01-231,077.01,079.01,069.01,074.0-2.0-0.19%27,400
2026-01-221,065.01,081.01,057.01,076.0+17.0+1.61%57,700
2026-01-211,050.01,059.01,041.01,059.0-1.0-0.09%64,200
2026-01-201,063.01,074.01,055.01,060.0+5.0+0.47%43,800
2026-01-191,073.01,073.01,052.01,055.0-20.0-1.86%70,800
2026-01-161,075.01,084.01,065.01,075.0+6.0+0.56%141,900
2026-01-151,065.01,073.01,058.01,069.0+2.0+0.19%64,000
2026-01-141,044.01,075.01,044.01,067.0+24.0+2.30%116,700
2026-01-131,053.01,055.01,040.01,043.0+1.0+0.10%49,100
2026-01-091,038.01,042.01,035.01,042.0+9.0+0.87%40,500
2026-01-081,060.01,063.01,033.01,033.0-32.0-3.00%75,400
2026-01-071,046.01,065.01,040.01,065.0+23.0+2.21%151,300
2026-01-061,040.01,047.01,037.01,042.0+7.0+0.68%45,300
2026-01-051,030.01,049.01,026.01,035.0+4.0+0.39%99,000
2025-12-301,042.01,059.01,031.01,031.0-11.0-1.06%90,400
2025-12-291,029.01,045.01,027.01,042.0+14.0+1.36%85,600
2025-12-261,030.01,030.01,021.01,028.0-2.0-0.19%94,200
2025-12-251,038.01,038.01,029.01,030.0-4.0-0.39%60,100
2025-12-241,050.01,052.01,030.01,034.0-16.0-1.52%51,500
2025-12-231,035.01,050.01,033.01,050.0+19.0+1.84%63,900
2025-12-221,050.01,050.01,031.01,031.0-16.0-1.53%50,800
2025-12-191,043.01,048.01,029.01,047.0+3.0+0.29%76,800
2025-12-181,025.01,046.01,025.01,044.0+13.0+1.26%72,900
2025-12-171,023.01,034.01,019.01,031.0+4.0+0.39%76,700
2025-12-161,045.01,049.01,027.01,027.0-16.0-1.53%155,500
2025-12-151,070.01,076.01,037.01,043.0-32.0-2.98%126,700
2025-12-121,100.01,117.01,075.01,075.0-69.0-6.03%186,600
2025-12-111,179.01,179.01,139.01,144.0-35.0-2.97%77,600
2025-12-101,168.01,193.01,168.01,179.0+9.0+0.77%84,400
2025-12-091,166.01,170.01,150.01,170.0+3.0+0.26%52,200
2025-12-081,154.01,170.01,154.01,167.0+18.0+1.57%39,600
2025-12-051,147.01,163.01,136.01,149.0+7.0+0.61%57,400
2025-12-041,145.01,153.01,139.01,142.0-8.0-0.70%28,500
2025-12-031,133.01,170.01,133.01,150.0+15.0+1.32%63,100
2025-12-021,130.01,140.01,127.01,135.0+5.0+0.44%23,800
2025-12-011,136.01,139.01,128.01,130.0-4.0-0.35%31,200
2025-11-281,124.01,141.01,119.01,134.0+13.0+1.16%28,800
2025-11-271,113.01,128.01,113.01,121.0+10.0+0.90%54,000
2025-11-261,125.01,129.01,107.01,111.0-10.0-0.89%47,300
2025-11-251,143.01,143.01,119.01,121.0-17.0-1.49%23,500
2025-11-211,121.01,138.01,121.01,138.0+8.0+0.71%33,100
2025-11-201,131.01,138.01,125.01,130.0+17.0+1.53%33,000
2025-11-191,130.01,139.01,112.01,113.0-17.0-1.50%34,800
2025-11-181,165.01,165.01,130.01,130.0-33.0-2.84%20,400
2025-11-171,152.01,164.01,152.01,163.0+12.0+1.04%22,800
2025-11-141,167.01,167.01,148.01,151.0-24.0-2.04%40,900
2025-11-131,177.01,181.01,166.01,175.00.00.00%22,100
2025-11-121,160.01,177.01,155.01,175.0+22.0+1.91%72,500
2025-11-111,157.01,165.01,146.01,153.0-2.0-0.17%34,200
2025-11-101,147.01,158.01,144.01,155.0+17.0+1.49%47,800
2025-11-071,115.01,138.01,115.01,138.0+14.0+1.25%25,800
2025-11-061,124.01,140.01,123.01,124.00.00.00%18,100
2025-11-051,140.01,140.01,100.01,124.0-16.0-1.40%63,300
2025-11-041,136.01,150.01,123.01,140.0+1.0+0.09%45,600
2025-10-311,147.01,161.01,137.01,139.0-4.0-0.35%28,100
2025-10-301,128.01,150.01,128.01,143.0-5.0-0.44%76,100
2025-10-291,173.01,173.01,148.01,148.0-13.0-1.12%154,700
2025-10-281,198.01,204.01,160.01,161.0-34.0-2.85%131,300
2025-10-271,172.01,195.01,171.01,195.0+33.0+2.84%67,600
2025-10-241,157.01,170.01,157.01,162.0+4.0+0.35%36,000
2025-10-231,155.01,161.01,150.01,158.0-2.0-0.17%30,600
2025-10-221,165.01,165.01,154.01,160.0-2.0-0.17%60,800
2025-10-211,171.01,177.01,160.01,162.0+3.0+0.26%72,600
2025-10-201,138.01,159.01,138.01,159.0+28.0+2.48%28,300
2025-10-171,140.01,140.01,128.01,131.0-9.0-0.79%46,100
2025-10-161,135.01,144.01,132.01,140.0+5.0+0.44%21,700
2025-10-151,136.01,141.01,128.01,135.0+13.0+1.16%30,700
2025-10-141,132.01,142.01,118.01,122.0-24.0-2.09%77,700
2025-10-101,166.01,168.01,144.01,146.0-26.0-2.22%76,200
2025-10-091,179.01,183.01,170.01,172.0-7.0-0.59%58,600
2025-10-081,174.01,197.01,174.01,179.0+5.0+0.43%45,300
2025-10-071,173.01,183.01,169.01,174.0+3.0+0.26%56,900
2025-10-061,181.01,183.01,165.01,171.0+20.0+1.74%63,500
2025-10-031,142.01,157.01,142.01,151.0-4.0-0.35%53,200
2025-10-021,158.01,171.01,145.01,155.00.00.00%35,900
2025-10-011,182.01,182.01,149.01,155.0-33.0-2.78%63,700
2025-09-301,212.01,213.01,187.01,188.0-24.0-1.98%79,700
2025-09-291,219.01,228.01,201.01,212.0+2.0+0.17%52,300
2025-09-261,201.01,210.01,201.01,210.00.00.00%43,900
2025-09-251,215.01,215.01,200.01,210.0+1.0+0.08%42,700
2025-09-241,222.01,222.01,201.01,209.0-13.0-1.06%43,400
2025-09-221,187.01,224.01,184.01,222.0+51.0+4.36%48,600
2025-09-191,194.01,195.01,169.01,171.0-17.0-1.43%70,400
2025-09-181,190.01,193.01,179.01,188.0+2.0+0.17%40,900
2025-09-171,196.01,203.01,182.01,186.0-6.0-0.50%62,000
2025-09-161,201.01,215.01,190.01,192.0-15.0-1.24%103,900
2025-09-121,212.01,222.01,203.01,207.0——76,700

直近120営業日分を表示