日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＯＢＡＲＡ　ＧＲＯＵＰ(6877)の株価時系列情報

ＯＢＡＲＡ　ＧＲＯＵＰ(6877)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 7,740 7,820 7,720 7,730 19,300
2017/12/28 7,810 7,810 7,700 7,730 18,000
2017/12/27 7,800 7,820 7,770 7,800 17,100
2017/12/26 7,850 7,910 7,750 7,760 24,300
2017/12/25 7,770 7,860 7,740 7,840 25,800
2017/12/22 7,880 7,940 7,840 7,900 29,200
2017/12/21 7,850 7,850 7,770 7,850 15,100
2017/12/20 7,710 7,860 7,660 7,820 32,600
2017/12/19 7,600 7,680 7,550 7,640 26,900
2017/12/18 7,590 7,720 7,590 7,670 37,200
2017/12/15 7,580 7,650 7,550 7,630 43,500
2017/12/14 7,550 7,710 7,530 7,650 32,200
2017/12/13 7,740 7,740 7,520 7,540 21,900
2017/12/12 7,680 7,780 7,630 7,670 48,500
2017/12/11 7,770 7,790 7,650 7,680 36,300
2017/12/08 7,580 7,750 7,580 7,680 92,600
2017/12/07 7,640 7,810 7,640 7,750 36,700
2017/12/06 7,880 7,950 7,680 7,680 44,200
2017/12/05 7,820 7,980 7,800 7,960 42,100
2017/12/04 8,020 8,090 7,910 7,940 53,800
2017/12/01 7,830 8,040 7,830 8,020 59,400
2017/11/30 7,930 7,930 7,830 7,880 63,500
2017/11/29 8,110 8,130 7,980 8,010 50,200
2017/11/28 8,070 8,100 7,990 7,990 69,000
2017/11/27 8,180 8,220 8,070 8,160 40,200
2017/11/24 7,970 8,210 7,930 8,190 90,500
2017/11/22 7,870 8,060 7,800 8,050 59,000
2017/11/21 7,700 7,840 7,660 7,820 65,000
2017/11/20 7,660 7,750 7,570 7,730 62,000
2017/11/17 7,850 7,920 7,650 7,720 54,600
2017/11/16 7,530 7,830 7,470 7,780 105,700
2017/11/15 7,890 7,900 7,610 7,630 46,500
2017/11/14 7,860 7,990 7,800 7,890 60,800
2017/11/13 8,080 8,080 7,690 8,010 95,900
2017/11/10 7,670 8,050 7,630 8,050 122,100
2017/11/09 7,370 7,880 7,360 7,820 224,100
2017/11/08 7,250 7,490 7,120 7,440 164,500
2017/11/07 6,910 7,390 6,840 7,390 329,000
2017/11/06 6,880 7,060 6,360 6,390 150,600
2017/11/02 6,520 6,640 6,510 6,630 34,000
2017/11/01 6,540 6,550 6,430 6,520 56,000
2017/10/31 6,440 6,560 6,380 6,540 53,300
2017/10/30 6,530 6,530 6,370 6,380 69,700
2017/10/27 6,580 6,590 6,410 6,470 84,200
2017/10/26 6,600 6,670 6,540 6,570 35,300
2017/10/25 6,700 6,770 6,560 6,600 60,900
2017/10/24 6,560 6,680 6,540 6,680 40,800
2017/10/23 6,490 6,570 6,440 6,570 32,700
2017/10/20 6,380 6,450 6,380 6,410 31,600
2017/10/19 6,410 6,470 6,370 6,420 30,400
2017/10/18 6,460 6,460 6,360 6,410 30,100
2017/10/17 6,470 6,500 6,410 6,460 49,600
2017/10/16 6,550 6,550 6,460 6,490 38,600
2017/10/13 6,480 6,590 6,450 6,560 47,400
2017/10/12 6,580 6,620 6,520 6,560 24,900
2017/10/11 6,580 6,590 6,490 6,510 23,500
2017/10/10 6,500 6,610 6,470 6,600 37,000
2017/10/06 6,340 6,520 6,340 6,510 55,200
2017/10/05 6,170 6,350 6,170 6,340 34,000
2017/10/04 6,270 6,290 6,210 6,210 20,300
2017/10/03 6,310 6,340 6,200 6,290 44,700
2017/10/02 6,360 6,380 6,240 6,300 39,700
2017/09/29 6,060 6,400 6,030 6,370 87,900
2017/09/28 5,880 6,150 5,880 6,140 47,300
2017/09/27 5,960 5,980 5,810 5,890 38,100
2017/09/26 5,990 5,990 5,880 5,950 24,500
2017/09/25 5,950 6,020 5,930 6,020 30,600
2017/09/22 5,980 6,010 5,890 5,950 41,500
2017/09/21 6,080 6,090 5,970 6,010 41,800
2017/09/20 6,050 6,110 6,020 6,060 48,500
2017/09/19 5,900 6,080 5,890 6,070 50,400
2017/09/15 5,900 5,950 5,860 5,900 53,500
2017/09/14 6,010 6,030 5,890 5,940 27,700
2017/09/13 5,880 6,020 5,880 5,990 31,400
2017/09/12 5,850 5,960 5,780 5,930 59,400
2017/09/11 6,010 6,050 5,800 5,830 101,100
2017/09/08 5,870 5,960 5,850 5,910 50,800
2017/09/07 5,890 5,960 5,830 5,950 53,600
2017/09/06 5,920 5,920 5,810 5,850 60,000
2017/09/05 6,240 6,240 5,850 5,920 92,300
2017/09/04 6,280 6,290 6,150 6,200 35,500
2017/09/01 6,190 6,260 6,110 6,240 42,900
2017/08/31 6,030 6,120 6,000 6,090 57,300
2017/08/30 6,140 6,140 6,060 6,120 184,700
2017/08/29 5,980 6,110 5,940 6,040 130,800
2017/08/28 6,030 6,050 5,950 5,960 33,000
2017/08/25 6,020 6,090 6,010 6,030 31,300
2017/08/24 6,080 6,110 6,040 6,040 40,400
2017/08/23 6,160 6,160 6,030 6,050 31,600
2017/08/22 5,990 6,120 5,970 6,080 31,700
2017/08/21 5,970 6,130 5,970 6,090 51,200
2017/08/18 5,980 5,980 5,890 5,930 45,700
2017/08/17 6,140 6,140 6,070 6,080 23,000
2017/08/16 6,100 6,210 6,050 6,160 34,400
2017/08/15 6,200 6,200 6,090 6,140 38,500
2017/08/14 6,280 6,280 6,170 6,200 38,900
2017/08/10 6,420 6,420 6,300 6,350 42,400
2017/08/09 6,440 6,660 6,280 6,410 134,400
2017/08/08 6,510 6,550 6,290 6,340 42,100
2017/08/07 6,300 6,700 6,290 6,410 124,900
2017/08/04 6,140 6,180 6,090 6,150 40,000
2017/08/03 6,350 6,350 6,260 6,340 20,500
2017/08/02 6,200 6,330 6,200 6,310 25,700
2017/08/01 6,120 6,160 6,080 6,160 22,000
2017/07/31 6,200 6,200 6,070 6,100 19,800
2017/07/28 6,200 6,200 6,090 6,180 23,300
2017/07/27 6,230 6,240 6,130 6,140 24,200
2017/07/26 6,270 6,310 6,140 6,180 24,700
2017/07/25 6,420 6,420 6,230 6,250 19,300
2017/07/24 6,330 6,500 6,300 6,440 30,400
2017/07/21 6,200 6,330 6,170 6,330 27,800
2017/07/20 6,180 6,300 6,160 6,230 31,800
2017/07/19 6,190 6,190 6,050 6,150 26,000
2017/07/18 6,170 6,200 6,140 6,170 21,300
2017/07/14 6,040 6,180 6,040 6,160 23,400
2017/07/13 6,100 6,100 6,000 6,040 14,000
2017/07/12 6,100 6,120 6,090 6,090 11,600
2017/07/11 5,990 6,110 5,990 6,090 18,000
2017/07/10 6,040 6,060 5,980 5,980 11,500
2017/07/07 5,960 6,030 5,940 5,970 17,300
2017/07/06 6,040 6,040 5,980 5,980 8,800
2017/07/05 5,940 6,050 5,870 6,040 37,000
2017/07/04 5,980 5,980 5,810 5,840 22,800
2017/07/03 6,200 6,200 5,950 5,970 28,000
2017/06/30 6,060 6,190 6,000 6,120 44,500
2017/06/29 6,050 6,120 6,020 6,120 27,800
2017/06/28 6,010 6,090 5,990 6,000 28,800
2017/06/27 5,990 6,060 5,940 6,060 21,800
2017/06/26 5,830 5,920 5,830 5,890 12,000
2017/06/23 5,980 6,000 5,850 5,880 21,100
2017/06/22 5,950 6,030 5,950 5,980 17,400
2017/06/21 5,870 6,030 5,800 5,980 27,300
2017/06/20 5,910 5,970 5,900 5,950 23,500
2017/06/19 5,730 5,920 5,690 5,880 23,400
2017/06/16 5,690 5,780 5,690 5,730 66,200
2017/06/15 5,650 5,720 5,640 5,670 30,900
2017/06/14 5,690 5,750 5,670 5,700 21,600
2017/06/13 5,630 5,750 5,630 5,700 31,900
2017/06/12 5,780 5,780 5,680 5,720 26,800
2017/06/09 5,900 5,900 5,780 5,790 35,500
2017/06/08 5,910 5,940 5,870 5,930 27,500
2017/06/07 5,850 5,970 5,810 5,960 36,400
2017/06/06 6,090 6,090 5,860 5,890 32,100
2017/06/05 6,110 6,110 6,000 6,050 21,200
2017/06/02 6,040 6,110 6,040 6,090 40,600
2017/06/01 6,020 6,130 6,000 6,090 37,000
2017/05/31 5,960 6,050 5,960 6,000 65,300
2017/05/30 5,890 6,070 5,860 6,030 49,300
2017/05/29 5,860 5,890 5,770 5,860 27,000
2017/05/26 5,890 5,910 5,800 5,820 29,500
2017/05/25 5,880 5,910 5,850 5,890 24,500
2017/05/24 5,910 5,950 5,850 5,880 27,000
2017/05/23 5,850 5,950 5,830 5,870 87,100
2017/05/22 5,690 5,810 5,690 5,770 23,000
2017/05/19 5,760 5,780 5,690 5,740 30,200
2017/05/18 5,690 5,770 5,670 5,720 47,900
2017/05/17 5,800 5,910 5,800 5,820 44,900
2017/05/16 5,970 5,970 5,790 5,880 45,500
2017/05/15 5,860 5,970 5,760 5,950 71,700
2017/05/12 5,610 5,950 5,610 5,950 108,900
2017/05/11 5,630 5,680 5,590 5,640 23,900
2017/05/10 5,700 5,720 5,630 5,640 49,200
2017/05/09 5,480 5,860 5,470 5,730 220,700
2017/05/08 5,180 5,480 5,180 5,380 95,100
2017/05/02 5,170 5,220 5,160 5,180 19,400
2017/05/01 5,090 5,170 5,090 5,170 11,300
2017/04/28 5,100 5,140 5,080 5,090 20,300
2017/04/27 5,080 5,140 5,030 5,130 19,200
2017/04/26 5,020 5,060 5,000 5,050 23,900
2017/04/25 4,980 5,030 4,920 5,020 17,800
2017/04/24 4,940 4,985 4,890 4,970 45,200
2017/04/21 4,700 4,850 4,680 4,840 33,400
2017/04/20 4,700 4,785 4,690 4,730 26,600
2017/04/19 4,630 4,680 4,625 4,670 27,000
2017/04/18 4,660 4,700 4,650 4,700 15,800
2017/04/17 4,605 4,680 4,565 4,615 12,100
2017/04/14 4,600 4,630 4,565 4,605 17,900
2017/04/13 4,715 4,715 4,590 4,660 28,000
2017/04/12 4,740 4,805 4,665 4,750 74,700
2017/04/11 4,765 4,820 4,720 4,815 32,700
2017/04/10 4,750 4,795 4,705 4,755 26,500
2017/04/07 4,705 4,805 4,675 4,755 41,800
2017/04/06 4,750 4,780 4,630 4,640 26,200
2017/04/05 4,745 4,850 4,745 4,825 44,000
2017/04/04 4,850 4,865 4,740 4,765 34,000
2017/04/03 4,900 4,920 4,850 4,885 24,800
2017/03/31 4,945 5,040 4,920 4,920 29,500
2017/03/30 4,985 5,020 4,915 4,945 19,000
2017/03/29 5,000 5,050 4,970 5,050 19,400
2017/03/28 4,850 5,060 4,850 5,040 39,200
2017/03/27 4,780 4,810 4,775 4,780 14,600
2017/03/24 4,810 4,875 4,780 4,855 33,400
2017/03/23 4,880 4,885 4,810 4,840 20,600
2017/03/22 4,970 5,000 4,900 4,905 22,000
2017/03/21 4,980 5,110 4,975 5,100 22,800
2017/03/17 4,970 5,050 4,970 5,010 21,400
2017/03/16 4,960 5,060 4,950 5,050 17,400
2017/03/15 5,020 5,050 4,980 5,030 16,300
2017/03/14 5,070 5,080 5,020 5,060 11,000
2017/03/13 5,060 5,110 5,020 5,090 18,500
2017/03/10 5,070 5,090 5,020 5,060 33,600
2017/03/09 4,995 5,090 4,985 5,080 32,000
2017/03/08 4,990 5,060 4,960 5,010 30,900
2017/03/07 5,020 5,070 5,010 5,030 25,900
2017/03/06 4,975 5,060 4,940 5,020 17,300
2017/03/03 5,030 5,070 5,000 5,010 14,400
2017/03/02 5,070 5,130 5,040 5,060 17,800
2017/03/01 4,955 5,010 4,900 4,995 17,500
2017/02/28 4,980 5,060 4,965 4,985 38,000
2017/02/27 4,870 4,990 4,850 4,965 34,700
2017/02/24 4,935 4,950 4,860 4,925 28,600
2017/02/23 5,000 5,000 4,870 4,900 37,800
2017/02/22 5,040 5,040 4,940 4,965 23,400
2017/02/21 5,050 5,050 4,975 5,040 17,400
2017/02/20 5,090 5,110 4,990 4,995 29,300
2017/02/17 5,110 5,130 5,070 5,070 39,900
2017/02/16 5,100 5,220 5,060 5,100 106,600
2017/02/15 5,130 5,160 5,020 5,020 45,300
2017/02/14 4,905 5,130 4,900 5,030 44,100
2017/02/13 5,110 5,110 4,685 4,885 104,500
2017/02/10 5,210 5,250 5,140 5,210 22,400
2017/02/09 5,160 5,160 5,080 5,110 17,200
2017/02/08 5,200 5,220 5,120 5,170 23,900
2017/02/07 5,220 5,240 5,150 5,200 12,900
2017/02/06 5,250 5,290 5,200 5,240 14,300
2017/02/03 5,260 5,290 5,210 5,230 38,500
2017/02/02 5,370 5,370 5,230 5,260 20,500
2017/02/01 5,280 5,410 5,260 5,360 32,700
2017/01/31 5,350 5,400 5,270 5,310 47,100
2017/01/30 5,430 5,460 5,380 5,430 25,700
2017/01/27 5,500 5,500 5,410 5,460 30,600
2017/01/26 5,490 5,510 5,440 5,490 47,800
2017/01/25 5,400 5,440 5,370 5,440 32,000
2017/01/24 5,280 5,330 5,240 5,300 25,000
2017/01/23 5,280 5,350 5,250 5,270 36,400
2017/01/20 5,180 5,330 5,170 5,300 28,500
2017/01/19 5,090 5,190 5,090 5,170 19,000
2017/01/18 5,090 5,100 5,000 5,090 28,600
2017/01/17 5,230 5,230 5,090 5,090 26,400
2017/01/16 5,150 5,160 5,100 5,140 15,500
2017/01/13 5,150 5,170 5,110 5,150 16,200
2017/01/12 5,150 5,200 5,120 5,160 31,800
2017/01/11 5,170 5,200 5,150 5,160 22,400
2017/01/10 5,170 5,210 5,110 5,140 34,400
2017/01/06 5,260 5,290 5,190 5,210 37,200
2017/01/05 5,260 5,340 5,190 5,270 50,300
2017/01/04 5,210 5,270 5,190 5,250 78,900

このページの先頭へ