！決算発表予定日 2024/05/14
7628東証P貸借
業種 卸売業
オーハシテクニカ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,911 (24/01/11) | 1,508 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,911 (24/01/11) | 1,519 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/13 | 1,585 | 1,587 | 1,564 | 1,586 | +1 | +0.1 | 28,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,642 | 1,659 | 1,625 | 1,625 | +9 | +0.6 | 124,100 |
| 10/6 | 1,645 | 1,678 | 1,596 | 1,616 | -32 | -1.9 | 133,800 |
| 9/29 | 1,718 | 1,719 | 1,640 | 1,648 | -68 | -4.0 | 278,600 |
| 9/22 | 1,736 | 1,736 | 1,708 | 1,716 | -3 | -0.2 | 117,800 |
| 9/15 | 1,713 | 1,745 | 1,690 | 1,719 | +6 | +0.4 | 99,700 |
| 9/8 | 1,676 | 1,788 | 1,676 | 1,713 | +49 | +2.9 | 103,500 |
| 9/1 | 1,590 | 1,675 | 1,590 | 1,664 | +70 | +4.4 | 67,200 |
| 8/25 | 1,583 | 1,608 | 1,583 | 1,594 | +22 | +1.4 | 36,400 |
| 8/18 | 1,568 | 1,595 | 1,564 | 1,572 | +10 | +0.6 | 46,900 |
| 8/10 | 1,569 | 1,605 | 1,541 | 1,562 | +5 | +0.3 | 49,400 |
| 8/4 | 1,604 | 1,604 | 1,540 | 1,557 | -25 | -1.6 | 56,500 |
| 7/28 | 1,581 | 1,600 | 1,562 | 1,582 | 0 | 0.0 | 38,200 |
| 7/21 | 1,546 | 1,606 | 1,546 | 1,582 | +24 | +1.5 | 50,800 |
| 7/14 | 1,555 | 1,577 | 1,541 | 1,558 | +3 | +0.2 | 84,900 |
| 7/7 | 1,591 | 1,617 | 1,542 | 1,555 | -36 | -2.3 | 53,900 |
| 6/30 | 1,581 | 1,626 | 1,560 | 1,591 | +25 | +1.6 | 46,300 |
| 6/23 | 1,609 | 1,614 | 1,555 | 1,566 | -28 | -1.8 | 46,000 |
| 6/16 | 1,564 | 1,609 | 1,562 | 1,594 | +45 | +2.9 | 66,500 |
| 6/9 | 1,555 | 1,569 | 1,527 | 1,549 | +24 | +1.6 | 54,600 |
| 6/2 | 1,580 | 1,598 | 1,508 | 1,525 | -47 | -3.0 | 60,800 |
| 5/26 | 1,611 | 1,645 | 1,562 | 1,572 | -39 | -2.4 | 72,500 |
| 5/19 | 1,548 | 1,620 | 1,539 | 1,611 | +63 | +4.1 | 52,400 |
| 5/12 | 1,637 | 1,644 | 1,530 | 1,548 | -92 | -5.6 | 60,300 |
| 5/2 | 1,600 | 1,641 | 1,596 | 1,640 | +40 | +2.5 | 38,400 |
| 4/28 | 1,578 | 1,600 | 1,554 | 1,600 | +20 | +1.3 | 64,500 |
| 4/21 | 1,584 | 1,607 | 1,571 | 1,580 | -12 | -0.8 | 37,900 |
| 4/14 | 1,563 | 1,598 | 1,535 | 1,592 | +37 | +2.4 | 46,800 |
| 4/7 | 1,587 | 1,612 | 1,535 | 1,555 | -16 | -1.0 | 85,900 |
| 3/31 | 1,579 | 1,605 | 1,499 | 1,571 | +7 | +0.5 | 153,100 |
| 3/24 | 1,510 | 1,581 | 1,493 | 1,564 | +54 | +3.6 | 65,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて