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
1996/12/26 1,190 1,190 1,190 1,190 1,000
1996/12/25 1,240 1,240 1,180 1,220 14,000
1996/12/24 1,190 1,240 1,190 1,240 14,000
1996/12/20 1,240 1,240 1,230 1,230 25,000
1996/12/19 1,230 1,230 1,230 1,230 4,000
1996/12/18 1,220 1,230 1,220 1,230 6,000
1996/12/17 1,230 1,230 1,230 1,230 6,000
1996/12/16 1,230 1,230 1,230 1,230 6,000
1996/12/13 1,230 1,230 1,230 1,230 5,000
1996/12/12 1,240 1,240 1,220 1,230 16,000
1996/12/11 1,260 1,260 1,260 1,260 15,000
1996/12/10 1,290 1,290 1,260 1,270 84,000
1996/12/09 1,330 1,330 1,330 1,330 2,000
1996/12/06 1,260 1,330 1,260 1,330 18,000
1996/12/05 1,320 1,330 1,300 1,330 53,000
1996/12/04 1,310 1,330 1,310 1,330 8,000
1996/12/03 1,350 1,350 1,340 1,340 4,000
1996/12/02 1,360 1,360 1,300 1,350 6,000
1996/11/29 1,360 1,380 1,330 1,350 13,000
1996/11/28 1,380 1,380 1,380 1,380 1,000
1996/11/27 1,390 1,390 1,390 1,390 2,000
1996/11/26 1,400 1,400 1,400 1,400 10,000
1996/11/25 1,390 1,400 1,390 1,400 9,000
1996/11/22 1,380 1,380 1,380 1,380 3,000
1996/11/21 1,370 1,370 1,370 1,370 1,000
1996/11/20 1,430 1,430 1,370 1,410 5,000
1996/11/19 1,400 1,420 1,400 1,420 57,000
1996/11/18 1,410 1,420 1,400 1,420 21,000
1996/11/15 1,420 1,420 1,410 1,420 39,000
1996/11/14 1,420 1,430 1,420 1,420 18,000
1996/11/13 1,430 1,430 1,400 1,420 7,000
1996/11/12 1,400 1,440 1,400 1,440 4,000
1996/11/11 1,420 1,420 1,420 1,420 5,000
1996/11/07 1,420 1,420 1,420 1,420 3,000
1996/11/05 1,480 1,480 1,480 1,480 1,000
1996/11/01 1,500 1,500 1,500 1,500 2,000
1996/10/25 1,480 1,520 1,480 1,520 13,000
1996/10/22 1,430 1,430 1,430 1,430 1,000
1996/10/21 1,470 1,470 1,470 1,470 1,000
1996/10/18 1,430 1,430 1,430 1,430 5,000
1996/10/17 1,450 1,450 1,430 1,430 13,000
1996/10/11 1,450 1,450 1,450 1,450 1,000
1996/10/09 1,450 1,460 1,450 1,460 9,000
1996/10/08 1,460 1,460 1,460 1,460 1,000
1996/10/07 1,510 1,510 1,510 1,510 4,000
1996/10/04 1,420 1,510 1,420 1,510 9,000
1996/10/03 1,460 1,460 1,430 1,460 13,000
1996/10/02 1,520 1,520 1,460 1,460 13,000
1996/10/01 1,540 1,540 1,530 1,530 10,000
1996/09/30 1,550 1,550 1,540 1,540 6,000
1996/09/27 1,590 1,590 1,590 1,590 8,000
1996/09/26 1,590 1,590 1,590 1,590 5,000
1996/09/25 1,590 1,590 1,560 1,590 8,000
1996/09/24 1,570 1,590 1,570 1,590 5,000
1996/09/20 1,600 1,600 1,590 1,600 5,000
1996/09/19 1,580 1,580 1,580 1,580 4,000
1996/09/18 1,580 1,580 1,580 1,580 4,000
1996/09/17 1,590 1,590 1,590 1,590 4,000
1996/09/13 1,550 1,580 1,550 1,580 8,000
1996/09/12 1,570 1,590 1,570 1,590 6,000
1996/09/11 1,590 1,590 1,590 1,590 5,000
1996/09/10 1,600 1,600 1,570 1,570 2,000
1996/09/09 1,610 1,610 1,580 1,580 6,000
1996/09/06 1,610 1,610 1,610 1,610 4,000
1996/09/05 1,610 1,610 1,610 1,610 4,000
1996/09/04 1,550 1,610 1,550 1,610 44,000
1996/09/03 1,650 1,650 1,520 1,530 35,000
1996/09/02 1,670 1,700 1,650 1,700 14,000
1996/08/30 1,700 1,700 1,700 1,700 4,000
1996/08/29 1,690 1,700 1,690 1,700 4,000
1996/08/28 1,700 1,700 1,700 1,700 4,000
1996/08/27 1,680 1,680 1,680 1,680 4,000
1996/08/26 1,750 1,750 1,700 1,700 33,000
1996/08/23 1,730 1,740 1,730 1,740 4,000
1996/08/22 1,730 1,740 1,730 1,740 4,000
1996/08/21 1,680 1,740 1,680 1,740 7,000
1996/08/20 1,750 1,750 1,740 1,740 5,000
1996/08/19 1,750 1,750 1,750 1,750 4,000
1996/08/16 1,700 1,750 1,700 1,750 5,000
1996/08/15 1,750 1,750 1,750 1,750 50,000
1996/08/14 1,790 1,790 1,790 1,790 3,000
1996/08/13 1,780 1,790 1,780 1,790 4,000
1996/08/12 1,790 1,790 1,790 1,790 4,000
1996/08/09 1,790 1,790 1,790 1,790 3,000
1996/08/08 1,750 1,800 1,750 1,800 7,000
1996/08/07 1,800 1,810 1,800 1,810 4,000
1996/08/06 1,800 1,800 1,800 1,800 4,000
1996/08/05 1,800 1,800 1,800 1,800 1,000
1996/08/02 1,780 1,810 1,780 1,810 8,000
1996/08/01 1,810 1,810 1,810 1,810 3,000
1996/07/31 1,800 1,810 1,800 1,810 4,000
1996/07/30 1,780 1,810 1,780 1,810 4,000
1996/07/29 1,810 1,810 1,810 1,810 4,000
1996/07/25 1,810 1,810 1,810 1,810 6,000
1996/07/24 1,770 1,790 1,770 1,770 7,000
1996/07/23 1,780 1,780 1,780 1,780 7,000
1996/07/22 1,830 1,830 1,820 1,820 3,000
1996/07/19 1,820 1,820 1,820 1,820 3,000
1996/07/18 1,780 1,790 1,780 1,790 8,000
1996/07/17 1,780 1,810 1,780 1,810 8,000
1996/07/16 1,800 1,810 1,800 1,810 8,000
1996/07/15 1,800 1,800 1,800 1,800 4,000
1996/07/11 1,770 1,770 1,770 1,770 1,000
1996/07/10 1,770 1,800 1,770 1,800 4,000
1996/07/09 1,770 1,800 1,770 1,800 4,000
1996/07/08 1,770 1,770 1,770 1,770 1,000
1996/07/05 1,800 1,800 1,800 1,800 16,000
1996/07/04 1,750 1,780 1,750 1,780 4,000
1996/07/03 1,770 1,770 1,720 1,720 20,000
1996/07/02 1,780 1,780 1,730 1,740 17,000
1996/07/01 1,800 1,800 1,780 1,780 3,000
1996/06/28 1,780 1,780 1,780 1,780 17,000
1996/06/27 1,780 1,780 1,780 1,780 4,000
1996/06/26 1,720 1,720 1,720 1,720 2,000
1996/06/25 1,750 1,750 1,750 1,750 6,000
1996/06/24 1,700 1,700 1,700 1,700 6,000
1996/06/21 1,710 1,710 1,650 1,650 18,000
1996/06/20 1,750 1,750 1,750 1,750 4,000
1996/06/19 1,720 1,720 1,700 1,700 10,000
1996/06/18 1,770 1,770 1,770 1,770 2,000
1996/06/14 1,720 1,720 1,720 1,720 3,000
1996/06/13 1,770 1,770 1,700 1,700 51,000
1996/06/12 1,750 1,750 1,720 1,720 16,000
1996/06/11 1,750 1,770 1,720 1,770 14,000
1996/06/07 1,800 1,820 1,800 1,820 2,000
1996/06/06 1,750 1,780 1,750 1,780 4,000
1996/06/05 1,810 1,820 1,790 1,820 31,000
1996/06/04 1,800 1,820 1,800 1,820 3,000
1996/06/03 1,850 1,850 1,790 1,790 10,000
1996/05/31 1,860 1,860 1,840 1,850 8,000
1996/05/30 1,860 1,860 1,860 1,860 1,000
1996/05/29 1,850 1,920 1,850 1,920 6,000
1996/05/28 1,890 1,900 1,890 1,900 65,000
1996/05/27 1,900 1,900 1,900 1,900 4,000
1996/05/23 1,890 1,900 1,890 1,890 11,000
1996/05/21 1,860 1,900 1,860 1,900 27,000
1996/05/20 1,910 1,930 1,860 1,910 41,000
1996/05/17 1,890 1,920 1,880 1,900 115,000
1996/05/16 1,760 1,800 1,760 1,800 39,000
1996/05/15 1,730 1,770 1,730 1,750 12,000
1996/05/13 1,730 1,730 1,730 1,730 2,000
1996/05/10 1,710 1,710 1,700 1,710 13,000
1996/05/09 1,690 1,700 1,690 1,700 10,000
1996/05/08 1,680 1,700 1,680 1,700 4,000
1996/05/07 1,700 1,700 1,690 1,690 7,000
1996/05/02 1,700 1,700 1,700 1,700 10,000
1996/05/01 1,730 1,730 1,650 1,650 11,000
1996/04/30 1,720 1,720 1,720 1,720 14,000
1996/04/26 1,730 1,730 1,690 1,730 22,000
1996/04/25 1,740 1,740 1,720 1,720 9,000
1996/04/24 1,690 1,690 1,680 1,680 5,000
1996/04/23 1,680 1,700 1,680 1,680 8,000
1996/04/22 1,650 1,670 1,650 1,670 3,000
1996/04/19 1,640 1,650 1,640 1,650 2,000
1996/04/17 1,650 1,650 1,650 1,650 1,000
1996/04/16 1,650 1,650 1,650 1,650 4,000
1996/04/15 1,650 1,650 1,650 1,650 10,000
1996/04/12 1,650 1,650 1,620 1,630 13,000
1996/04/11 1,650 1,680 1,650 1,680 9,000
1996/04/10 1,600 1,650 1,590 1,650 21,000
1996/04/05 1,590 1,590 1,590 1,590 2,000
1996/04/04 1,660 1,660 1,600 1,600 17,000
1996/04/02 1,600 1,660 1,600 1,660 3,000
1996/04/01 1,660 1,660 1,660 1,660 3,000
1996/03/29 1,640 1,640 1,640 1,640 2,000
1996/03/27 1,630 1,630 1,630 1,630 3,000
1996/03/26 1,590 1,600 1,550 1,600 14,000
1996/03/25 1,660 1,660 1,550 1,550 23,000
1996/03/22 1,600 1,600 1,600 1,600 36,000
1996/03/21 1,630 1,630 1,600 1,600 9,000
1996/03/19 1,590 1,600 1,590 1,600 8,000
1996/03/18 1,590 1,590 1,590 1,590 4,000
1996/03/15 1,610 1,610 1,550 1,550 51,000
1996/03/11 1,650 1,650 1,630 1,630 4,000
1996/03/08 1,650 1,660 1,650 1,660 4,000
1996/03/07 1,650 1,650 1,650 1,650 1,000
1996/03/06 1,640 1,650 1,630 1,630 12,000
1996/03/05 1,650 1,650 1,630 1,630 9,000
1996/03/01 1,770 1,770 1,770 1,770 2,000
1996/02/27 1,750 1,750 1,750 1,750 1,000
1996/02/26 1,660 1,820 1,660 1,790 75,000
1996/02/23 1,640 1,650 1,610 1,610 11,000
1996/02/22 1,680 1,680 1,630 1,650 18,000
1996/02/21 1,680 1,680 1,680 1,680 3,000
1996/02/20 1,670 1,680 1,670 1,680 2,000
1996/02/19 1,700 1,700 1,650 1,650 13,000
1996/02/16 1,700 1,700 1,700 1,700 9,000
1996/02/15 1,700 1,700 1,700 1,700 6,000
1996/02/14 1,710 1,710 1,700 1,700 2,000
1996/02/13 1,720 1,730 1,700 1,720 39,000
1996/02/09 1,720 1,720 1,700 1,700 130,000
1996/02/08 1,740 1,740 1,740 1,740 103,000
1996/02/07 1,730 1,730 1,730 1,730 2,000
1996/02/06 1,750 1,750 1,750 1,750 4,000
1996/02/05 1,770 1,770 1,760 1,760 5,000
1996/02/02 1,760 1,770 1,760 1,760 15,000
1996/02/01 1,760 1,800 1,750 1,760 28,000
1996/01/30 1,740 1,740 1,740 1,740 2,000
1996/01/29 1,800 1,800 1,750 1,760 48,000
1996/01/26 1,800 1,800 1,800 1,800 5,000
1996/01/25 1,810 1,810 1,800 1,800 5,000
1996/01/24 1,800 1,800 1,800 1,800 1,000
1996/01/23 1,800 1,800 1,800 1,800 1,000
1996/01/22 1,870 1,870 1,870 1,870 2,000
1996/01/19 1,830 1,840 1,830 1,840 67,000
1996/01/18 1,780 1,780 1,770 1,770 2,000
1996/01/17 1,830 1,830 1,790 1,790 26,000
1996/01/16 1,800 1,810 1,800 1,800 11,000
1996/01/12 1,800 1,800 1,780 1,790 15,000
1996/01/11 1,800 1,800 1,800 1,800 6,000
1996/01/10 1,800 1,800 1,780 1,800 4,000
1996/01/09 1,800 1,800 1,800 1,800 8,000
1996/01/08 1,830 1,830 1,830 1,830 1,000
1996/01/05 1,840 1,840 1,840 1,840 1,000
1996/01/04 1,840 1,840 1,840 1,840 3,000

このページの先頭へ