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

オオバ(9765)の株価時系列情報

オオバ(9765)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
2024/04/25 1,117 1,119 1,101 1,119 39,900
2024/04/24 1,100 1,123 1,100 1,105 64,700
2024/04/23 1,099 1,100 1,085 1,099 27,400
2024/04/22 1,083 1,104 1,082 1,086 53,700
2024/04/19 1,094 1,103 1,051 1,081 83,900
2024/04/18 1,096 1,106 1,086 1,094 42,800
2024/04/17 1,116 1,125 1,101 1,102 54,500
2024/04/16 1,150 1,150 1,115 1,116 97,300
2024/04/15 1,140 1,159 1,120 1,153 95,600
2024/04/12 1,115 1,169 1,100 1,126 383,500
2024/04/11 1,022 1,040 1,013 1,028 68,500
2024/04/10 1,025 1,035 1,022 1,024 29,600
2024/04/09 1,035 1,035 1,024 1,028 27,000
2024/04/08 1,044 1,044 1,020 1,026 54,000
2024/04/05 1,040 1,050 1,027 1,034 44,800
2024/04/04 1,034 1,047 1,029 1,047 26,800
2024/04/03 1,022 1,037 1,020 1,034 34,900
2024/04/02 1,036 1,039 1,019 1,024 42,700
2024/04/01 1,050 1,050 1,030 1,037 40,500
2024/03/29 1,022 1,038 1,022 1,030 46,400
2024/03/28 1,027 1,037 1,022 1,022 51,800
2024/03/27 1,014 1,031 1,014 1,029 66,100
2024/03/26 1,010 1,012 1,007 1,008 19,600
2024/03/25 1,009 1,022 1,005 1,015 62,000
2024/03/22 1,005 1,005 996 1,000 30,600
2024/03/21 1,000 1,005 995 999 38,700
2024/03/19 989 997 982 992 41,700
2024/03/18 984 988 980 985 27,300
2024/03/15 976 984 975 978 13,900
2024/03/14 970 981 970 981 18,100
2024/03/13 976 981 967 970 20,100
2024/03/12 966 974 957 974 24,100
2024/03/11 971 973 955 964 48,500
2024/03/08 965 982 965 975 22,500
2024/03/07 976 979 966 968 31,200
2024/03/06 970 978 970 974 34,600
2024/03/05 974 983 973 978 16,800
2024/03/04 988 992 975 975 32,800
2024/03/01 996 996 987 987 21,900
2024/02/29 999 999 987 996 17,900
2024/02/28 996 1,002 993 993 19,800
2024/02/27 996 1,004 995 996 36,700
2024/02/26 1,006 1,006 993 993 39,100
2024/02/22 1,001 1,011 997 1,002 22,300
2024/02/21 1,005 1,005 993 995 17,500
2024/02/20 1,000 1,019 1,000 1,006 41,600
2024/02/19 991 1,000 987 996 30,900
2024/02/16 969 987 969 987 26,700
2024/02/15 986 987 962 965 49,500
2024/02/14 998 998 982 982 44,100
2024/02/13 1,006 1,006 998 1,003 31,000
2024/02/09 999 1,010 997 998 28,100
2024/02/08 1,004 1,014 995 1,008 29,500
2024/02/07 1,015 1,018 1,005 1,009 18,600
2024/02/06 1,015 1,024 1,011 1,017 14,800
2024/02/05 1,015 1,017 1,007 1,014 18,200
2024/02/02 1,022 1,022 1,015 1,016 12,900
2024/02/01 1,012 1,032 1,012 1,021 31,300
2024/01/31 991 1,018 991 1,015 48,500
2024/01/30 1,005 1,008 996 998 103,700
2024/01/29 1,004 1,012 1,004 1,008 20,800
2024/01/26 1,005 1,007 1,001 1,001 27,200
2024/01/25 1,005 1,013 1,005 1,007 24,300
2024/01/24 1,010 1,014 1,004 1,005 22,400
2024/01/23 1,024 1,030 1,010 1,010 38,000
2024/01/22 1,001 1,016 1,000 1,015 24,000
2024/01/19 1,006 1,012 1,000 1,001 40,200
2024/01/18 1,023 1,030 1,009 1,009 45,700
2024/01/17 1,020 1,038 1,017 1,018 46,200
2024/01/16 1,028 1,028 1,006 1,015 63,600
2024/01/15 990 1,048 981 1,034 185,500
2024/01/12 987 987 961 961 84,900
2024/01/11 972 986 969 984 74,600
2024/01/10 963 976 963 972 40,900
2024/01/09 950 967 950 966 54,000
2024/01/05 948 963 942 950 99,600
2024/01/04 924 949 921 948 89,600
2023/12/29 914 919 910 918 31,000
2023/12/28 910 919 906 916 41,800
2023/12/27 905 911 904 910 41,600
2023/12/26 898 906 898 905 20,100
2023/12/25 910 910 897 902 39,500
2023/12/22 890 904 890 902 27,000
2023/12/21 892 897 890 890 15,700
2023/12/20 894 904 894 895 158,900
2023/12/19 891 900 887 900 51,500
2023/12/18 885 890 872 890 41,200
2023/12/15 894 896 885 888 59,500
2023/12/14 902 906 886 893 79,000
2023/12/13 917 917 898 902 46,300
2023/12/12 919 919 906 909 28,000
2023/12/11 919 923 912 918 33,600
2023/12/08 912 924 902 905 102,500
2023/12/07 922 922 913 919 57,200
2023/12/06 919 927 909 927 58,500
2023/12/05 928 929 912 912 49,200
2023/12/04 918 932 918 928 92,600
2023/12/01 919 924 912 915 62,200
2023/11/30 904 918 901 918 98,500
2023/11/29 883 908 881 903 220,700
2023/11/28 928 934 913 915 402,100
2023/11/27 943 946 929 932 171,000
2023/11/24 949 959 943 945 124,300
2023/11/22 941 956 940 943 120,000
2023/11/21 935 946 926 942 101,700
2023/11/20 937 944 931 934 117,800
2023/11/17 933 941 932 935 50,100
2023/11/16 930 937 928 935 34,900
2023/11/15 938 940 928 930 48,600
2023/11/14 928 938 927 931 40,900
2023/11/13 938 938 922 930 71,300
2023/11/10 911 927 910 927 22,900
2023/11/09 915 923 906 922 43,200
2023/11/08 940 940 912 912 94,500
2023/11/07 936 949 933 938 59,300
2023/11/06 928 934 924 934 64,200
2023/11/02 924 925 919 923 39,400
2023/11/01 921 923 914 920 47,900
2023/10/31 900 913 891 913 56,100
2023/10/30 904 907 892 898 129,900
2023/10/27 887 904 887 904 41,600
2023/10/26 903 903 886 887 70,700
2023/10/25 910 918 900 908 56,900
2023/10/24 885 904 870 903 70,100
2023/10/23 896 897 880 880 58,400
2023/10/20 892 893 884 890 34,900
2023/10/19 899 903 890 893 64,200
2023/10/18 881 896 881 894 48,000
2023/10/17 874 885 862 878 81,200
2023/10/16 887 893 873 877 67,200
2023/10/13 900 908 886 887 81,400
2023/10/12 902 915 901 914 34,000
2023/10/11 920 920 902 902 40,900
2023/10/10 940 940 917 917 41,400
2023/10/06 930 938 923 926 16,900
2023/10/05 908 925 908 922 26,200
2023/10/04 931 932 901 904 76,500
2023/10/03 953 957 946 946 31,200
2023/10/02 965 978 954 958 53,700
2023/09/29 959 973 948 953 33,900
2023/09/28 965 971 952 957 36,500
2023/09/27 942 954 935 954 163,200
2023/09/26 977 977 952 952 40,300
2023/09/25 950 974 945 972 61,200
2023/09/22 936 944 930 940 48,500
2023/09/21 937 941 933 938 22,600
2023/09/20 941 944 935 937 38,900
2023/09/19 929 945 927 943 42,800
2023/09/15 947 950 924 925 52,600
2023/09/14 900 933 896 932 95,000
2023/09/13 897 905 891 892 45,000
2023/09/12 891 899 884 899 34,300
2023/09/11 895 895 883 890 18,000
2023/09/08 889 897 886 889 30,700
2023/09/07 901 901 893 894 24,500
2023/09/06 906 910 899 900 33,100
2023/09/05 903 906 901 905 19,900
2023/09/04 896 904 891 904 26,900
2023/09/01 888 898 885 887 44,200
2023/08/31 884 889 879 882 41,600
2023/08/30 898 903 879 883 51,100
2023/08/29 888 902 888 900 75,800
2023/08/28 886 893 883 885 27,000
2023/08/25 869 883 867 882 29,500
2023/08/24 860 879 860 876 21,500
2023/08/23 844 860 843 860 26,800
2023/08/22 867 867 842 842 31,300
2023/08/21 851 865 851 857 32,500
2023/08/18 872 872 855 856 41,400
2023/08/17 890 890 872 878 50,700
2023/08/16 896 904 893 896 25,700
2023/08/15 894 901 892 896 21,200
2023/08/14 893 902 888 893 39,900
2023/08/10 886 897 883 897 41,200
2023/08/09 908 908 888 893 24,300
2023/08/08 905 908 900 905 25,500
2023/08/07 887 904 886 902 40,700
2023/08/04 895 895 883 885 45,200
2023/08/03 888 902 888 896 38,100
2023/08/02 897 897 881 893 52,600
2023/08/01 906 910 899 904 47,600
2023/07/31 879 910 879 906 134,900
2023/07/28 854 872 850 872 185,700
2023/07/27 846 859 841 859 243,800
2023/07/26 850 855 845 849 216,400
2023/07/25 871 871 847 856 101,200
2023/07/24 865 866 830 858 145,400
2023/07/21 864 881 864 872 154,700
2023/07/20 848 874 844 870 410,100
2023/07/19 828 848 826 838 334,700
2023/07/18 802 827 802 826 282,100
2023/07/14 820 826 801 809 449,500
2023/07/13 744 759 741 745 97,900
2023/07/12 753 753 740 744 41,600
2023/07/11 760 760 752 752 27,800
2023/07/10 765 765 757 760 34,400
2023/07/07 751 767 751 761 25,600
2023/07/06 767 767 758 762 24,100
2023/07/05 775 775 768 768 25,800
2023/07/04 775 777 774 775 9,300

このページの先頭へ