KabuInsight

オーハシテクニカ

7628
プライム/卸売業/OHASHI TECHNICA 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
2026-03-131,151.01,161.01,145.01,153.0-9.0-0.77%35,000
2026-03-121,184.01,184.01,160.01,162.0-22.0-1.86%29,400
2026-03-111,191.01,196.01,183.01,184.0+10.0+0.85%21,900
2026-03-101,178.01,186.01,166.01,174.0+22.0+1.91%26,000
2026-03-091,130.01,159.01,125.01,152.0-31.0-2.62%53,000
2026-03-061,188.01,194.01,176.01,183.0-16.0-1.33%21,000
2026-03-051,202.01,218.01,194.01,199.0+35.0+3.01%26,100
2026-03-041,161.01,191.01,140.01,164.0-27.0-2.27%61,900
2026-03-031,245.01,245.01,191.01,191.0-63.0-5.02%61,200
2026-03-021,274.01,274.01,231.01,254.0-1.0-0.08%73,600
2026-02-271,247.01,260.01,239.01,255.0+8.0+0.64%77,800
2026-02-261,277.01,277.01,247.01,247.0-32.0-2.50%40,200
2026-02-251,270.01,280.01,259.01,279.0+21.0+1.67%41,000
2026-02-241,255.01,269.01,241.01,258.0+15.0+1.21%27,900
2026-02-201,254.01,262.01,243.01,243.0-29.0-2.28%23,100
2026-02-191,251.01,272.01,237.01,272.0+19.0+1.52%27,100
2026-02-181,255.01,276.01,251.01,253.00.00.00%19,000
2026-02-171,258.01,267.01,240.01,253.0-5.0-0.40%37,100
2026-02-161,258.01,263.01,245.01,258.0+9.0+0.72%45,500
2026-02-131,284.01,289.01,232.01,249.0-35.0-2.73%42,700
2026-02-121,273.01,294.01,260.01,284.0+71.0+5.85%60,200
2026-02-101,190.01,222.01,190.01,213.0+19.0+1.59%34,900
2026-02-091,195.01,205.01,186.01,194.0+16.0+1.36%26,000
2026-02-061,179.01,187.01,170.01,178.0-1.0-0.08%22,700
2026-02-051,171.01,187.01,167.01,179.0+22.0+1.90%28,900
2026-02-041,171.01,176.01,150.01,157.0-10.0-0.86%83,800
2026-02-031,155.01,171.01,149.01,167.0+18.0+1.57%32,400
2026-02-021,155.01,175.01,148.01,149.0+4.0+0.35%29,100
2026-01-301,136.01,152.01,134.01,145.0+9.0+0.79%33,200
2026-01-291,151.01,151.01,130.01,136.0-14.0-1.22%59,900
2026-01-281,172.01,172.01,150.01,150.0-28.0-2.38%32,200
2026-01-271,190.01,195.01,173.01,178.0-20.0-1.67%44,000
2026-01-261,206.01,210.01,195.01,198.0-22.0-1.80%35,100
2026-01-231,224.01,234.01,216.01,220.0-11.0-0.89%21,900
2026-01-221,231.01,249.01,219.01,231.0+9.0+0.74%35,600
2026-01-211,231.01,231.01,210.01,222.0-19.0-1.53%33,300
2026-01-201,271.01,271.01,241.01,241.0-37.0-2.90%33,800
2026-01-191,282.01,289.01,261.01,278.0+8.0+0.63%54,500
2026-01-161,267.01,270.01,253.01,270.0+4.0+0.32%29,100
2026-01-151,258.01,266.01,247.01,266.0+14.0+1.12%26,300
2026-01-141,254.01,256.01,243.01,252.0-6.0-0.48%27,800
2026-01-131,230.01,265.01,230.01,258.0+40.0+3.28%36,300
2026-01-091,204.01,221.01,204.01,218.0+20.0+1.67%14,500
2026-01-081,212.01,224.01,198.01,198.0-16.0-1.32%21,700
2026-01-071,210.01,228.01,201.01,214.00.00.00%19,600
2026-01-061,186.01,225.01,186.01,214.0+29.0+2.45%22,800
2026-01-051,204.01,210.01,181.01,185.0-19.0-1.58%37,800
2025-12-301,202.01,224.01,201.01,204.0+5.0+0.42%27,000
2025-12-291,209.01,225.01,199.01,199.0-10.0-0.83%65,300
2025-12-261,191.51,209.01,188.51,209.0+33.5+2.85%19,200
2025-12-251,182.01,189.01,175.51,175.5+5.5+0.47%12,200
2025-12-241,191.51,191.51,168.51,170.0-21.5-1.80%17,800
2025-12-231,192.01,197.51,175.51,191.5-0.5-0.04%18,800
2025-12-221,205.01,207.01,189.51,192.0-1.5-0.13%32,400
2025-12-191,183.01,193.51,167.51,193.5+24.0+2.05%34,800
2025-12-181,148.51,169.51,148.51,169.5+29.0+2.54%26,400
2025-12-171,141.01,149.01,137.51,140.5+8.0+0.71%12,000
2025-12-161,173.01,173.01,130.51,132.5-36.5-3.12%25,400
2025-12-151,158.51,176.51,158.51,169.0+18.5+1.61%32,400
2025-12-121,130.51,161.01,130.51,150.5+30.5+2.72%37,800
2025-12-111,132.01,132.51,117.51,120.0-12.0-1.06%26,800
2025-12-101,128.51,144.51,124.51,132.0+14.5+1.30%32,400
2025-12-091,123.01,123.01,102.51,117.5+5.5+0.49%24,800
2025-12-081,111.51,119.01,102.51,112.0+11.5+1.04%29,600
2025-12-051,115.51,119.01,100.51,100.5-11.0-0.99%33,200
2025-12-041,112.51,122.51,102.51,111.5-0.5-0.04%23,000
2025-12-031,125.01,130.51,112.01,112.0-19.0-1.68%28,600
2025-12-021,136.51,144.01,129.01,131.0-7.0-0.62%14,000
2025-12-011,156.51,156.51,136.01,138.0-10.0-0.87%17,200
2025-11-281,159.01,164.51,146.51,148.0+7.5+0.66%19,400
2025-11-271,156.01,160.01,140.51,140.5-15.0-1.30%25,000
2025-11-261,137.01,157.01,137.01,155.5+13.5+1.18%20,000
2025-11-251,140.01,147.51,130.01,142.0+4.0+0.35%19,000
2025-11-211,118.01,138.01,118.01,138.0+19.5+1.74%27,600
2025-11-201,115.51,129.51,108.51,118.5+8.5+0.77%14,600
2025-11-191,115.01,126.51,110.01,110.0-8.0-0.72%19,800
2025-11-181,121.01,128.01,110.01,118.0+1.5+0.13%17,800
2025-11-171,117.51,127.01,114.51,116.5-10.5-0.93%12,800
2025-11-141,134.01,136.51,123.51,127.0-9.0-0.79%26,600
2025-11-131,100.01,136.01,100.01,136.0+28.5+2.57%32,600
2025-11-121,082.51,110.01,066.01,107.5+66.5+6.39%52,600
2025-11-111,050.51,059.01,030.51,041.0-2.5-0.24%30,600
2025-11-101,029.51,048.51,027.51,043.5+15.0+1.46%14,000
2025-11-071,025.51,033.51,020.01,028.5+3.0+0.29%7,400
2025-11-061,022.01,047.51,022.01,025.5+3.5+0.34%12,600
2025-11-051,026.51,035.01,006.01,022.0-4.5-0.44%25,200
2025-11-041,017.01,034.51,016.01,026.5+1.0+0.10%24,400
2025-10-311,008.01,031.51,008.01,025.5+7.0+0.69%54,000
2025-10-301,034.51,046.01,018.51,018.5-16.0-1.55%36,800
2025-10-291,062.01,064.51,034.51,034.5-18.0-1.71%20,400
2025-10-281,094.51,094.51,052.01,052.5-42.0-3.84%22,400
2025-10-271,085.01,098.01,085.01,094.5+24.0+2.24%21,600
2025-10-241,066.51,084.01,063.01,070.5-1.5-0.14%20,400
2025-10-231,062.01,089.01,062.01,072.0-15.0-1.38%19,000
2025-10-221,076.51,087.01,075.01,087.0+3.0+0.28%14,000
2025-10-211,089.51,089.51,075.51,084.0-12.5-1.14%18,800
2025-10-201,055.01,096.51,055.01,096.5+41.5+3.93%19,800
2025-10-171,057.01,059.01,048.01,055.0-0.5-0.05%16,800
2025-10-161,060.51,075.01,054.51,055.5-9.5-0.89%12,200
2025-10-151,047.01,074.01,047.01,065.0+22.0+2.11%16,000
2025-10-141,046.51,060.51,041.51,043.0-17.5-1.65%24,800
2025-10-101,072.51,075.01,053.01,060.5-18.5-1.71%26,600
2025-10-091,085.01,097.51,077.01,079.0-9.0-0.83%14,600
2025-10-081,090.01,101.51,088.01,088.0-3.5-0.32%14,200
2025-10-071,098.51,110.01,087.51,091.5-16.5-1.49%22,400
2025-10-061,101.51,111.01,080.51,108.0+29.0+2.69%27,200
2025-10-031,083.51,099.01,075.01,079.0-17.0-1.55%20,800
2025-10-021,055.01,106.01,055.01,096.0+41.0+3.89%37,800
2025-10-011,087.51,087.51,055.01,055.0-35.0-3.21%26,400
2025-09-301,110.01,110.01,087.51,090.0-20.0-1.80%29,400
2025-09-291,126.51,127.01,101.01,110.0-48.0-4.15%84,200
2025-09-261,145.01,158.01,136.51,158.0+12.5+1.09%261,200
2025-09-251,140.01,145.51,129.51,145.5+8.0+0.70%107,000
2025-09-241,131.51,140.51,118.51,137.5+4.5+0.40%70,800
2025-09-221,129.01,137.01,122.51,133.0+12.5+1.12%54,000
2025-09-191,132.01,137.51,120.51,120.5-6.0-0.53%41,800
2025-09-181,121.51,126.51,111.51,126.5+10.5+0.94%25,600
2025-09-171,105.51,121.01,095.01,116.0+5.5+0.50%25,600
2025-09-161,102.51,121.01,102.51,110.5-4.5-0.40%38,200
2025-09-121,127.01,131.51,105.51,115.0——39,800

直近120営業日分を表示