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
1997/12/29 481 481 481 481 2,000
1997/12/25 481 481 481 481 17,000
1997/12/24 430 430 420 420 6,000
1997/12/22 434 434 434 434 2,000
1997/12/19 435 435 435 435 43,000
1997/12/18 371 371 371 371 5,000
1997/12/17 372 372 372 372 10,000
1997/12/16 335 372 334 372 24,000
1997/12/15 375 375 375 375 1,000
1997/12/11 375 375 375 375 1,000
1997/12/10 366 370 365 370 13,000
1997/12/09 399 400 360 360 6,000
1997/12/08 388 388 375 375 7,000
1997/12/05 395 395 393 393 4,000
1997/12/04 401 401 395 395 53,000
1997/12/03 400 410 400 410 14,000
1997/12/02 399 405 399 405 13,000
1997/12/01 457 457 437 449 12,000
1997/11/28 447 447 447 447 8,000
1997/11/27 467 467 467 467 1,000
1997/11/25 522 522 522 522 15,000
1997/11/21 497 498 490 498 13,000
1997/11/20 500 500 498 498 26,000
1997/11/18 501 502 501 501 7,000
1997/11/17 501 501 501 501 2,000
1997/11/14 500 501 500 501 2,000
1997/11/13 500 500 500 500 2,000
1997/11/12 480 480 480 480 6,000
1997/11/11 500 500 500 500 1,000
1997/11/06 540 540 540 540 1,000
1997/11/05 540 540 540 540 8,000
1997/11/04 540 540 540 540 6,000
1997/10/27 520 520 520 520 14,000
1997/10/24 500 500 500 500 3,000
1997/10/23 496 496 486 486 2,000
1997/10/22 496 496 496 496 6,000
1997/10/21 500 500 496 496 3,000
1997/10/17 501 501 501 501 1,000
1997/10/16 510 510 510 510 2,000
1997/10/14 520 530 520 530 2,000
1997/10/13 549 549 539 539 12,000
1997/10/09 534 543 534 540 3,000
1997/10/08 549 549 549 549 8,000
1997/10/07 550 550 550 550 1,000
1997/10/06 580 580 550 550 3,000
1997/10/03 600 600 600 600 1,000
1997/10/01 650 650 650 650 4,000
1997/09/30 650 650 650 650 1,000
1997/09/29 690 690 690 690 2,000
1997/09/25 770 770 730 730 16,000
1997/09/24 760 760 750 750 2,000
1997/09/22 800 800 800 800 1,000
1997/09/01 820 820 820 820 4,000
1997/08/28 800 800 800 800 5,000
1997/08/26 800 800 800 800 5,000
1997/08/25 800 800 800 800 5,000
1997/08/22 779 779 759 759 3,000
1997/08/21 789 789 789 789 2,000
1997/08/20 799 799 799 799 1,000
1997/08/19 809 809 809 809 1,000
1997/08/07 819 819 819 819 1,000
1997/08/01 870 870 870 870 7,000
1997/07/30 860 860 860 860 25,000
1997/07/25 810 810 810 810 13,000
1997/07/23 790 790 790 790 6,000
1997/07/22 800 800 800 800 1,000
1997/07/18 800 800 800 800 2,000
1997/07/02 830 830 820 820 5,000
1997/07/01 821 821 821 821 10,000
1997/06/30 820 820 791 791 15,000
1997/06/27 820 820 820 820 3,000
1997/06/25 850 850 850 850 10,000
1997/06/24 825 840 825 840 4,000
1997/06/23 825 825 825 825 2,000
1997/06/20 840 840 830 830 2,000
1997/06/19 825 830 825 830 6,000
1997/06/18 841 841 835 835 12,000
1997/06/17 840 845 840 845 7,000
1997/06/16 825 855 825 855 8,000
1997/06/13 825 825 825 825 7,000
1997/06/12 830 830 830 830 4,000
1997/06/11 850 850 849 849 13,000
1997/06/06 860 860 850 855 3,000
1997/06/05 850 850 850 850 51,000
1997/06/03 840 840 840 840 3,000
1997/06/02 839 839 839 839 3,000
1997/05/30 810 810 810 810 2,000
1997/05/29 803 803 800 800 8,000
1997/05/28 803 803 803 803 1,000
1997/05/27 821 821 820 820 3,000
1997/05/26 841 841 831 831 10,000
1997/05/23 825 825 824 824 9,000
1997/05/22 826 826 826 826 2,000
1997/05/21 830 830 830 830 5,000
1997/05/20 822 822 820 820 16,000
1997/05/19 830 830 802 802 8,000
1997/05/16 829 829 829 829 3,000
1997/05/15 828 828 828 828 1,000
1997/05/13 831 840 831 831 7,000
1997/05/08 825 825 821 821 9,000
1997/05/07 821 822 821 822 7,000
1997/05/06 821 822 821 821 5,000
1997/05/02 821 821 821 821 2,000
1997/05/01 829 829 801 801 3,000
1997/04/25 821 821 801 821 12,000
1997/04/23 810 810 810 810 1,000
1997/04/22 829 830 809 830 4,000
1997/04/21 836 836 836 836 1,000
1997/04/09 849 849 849 849 1,000
1997/04/03 869 869 869 869 1,000
1997/04/02 869 869 869 869 2,000
1997/04/01 869 869 869 869 3,000
1997/03/31 840 840 840 840 1,000
1997/03/28 834 834 834 834 3,000
1997/03/27 817 840 816 840 38,000
1997/03/24 716 733 716 730 21,000
1997/03/21 715 715 715 715 5,000
1997/03/19 720 720 701 710 23,000
1997/03/18 761 770 740 740 13,000
1997/03/17 761 771 761 771 25,000
1997/03/14 789 789 785 785 3,000
1997/03/13 800 800 790 790 3,000
1997/03/12 819 829 819 819 78,000
1997/03/11 820 820 819 820 7,000
1997/03/10 840 840 820 820 10,000
1997/03/07 850 850 850 850 5,000
1997/03/06 863 863 863 863 3,000
1997/03/05 905 905 860 863 64,000
1997/03/04 910 910 910 910 2,000
1997/03/03 915 915 900 910 8,000
1997/02/28 915 915 915 915 3,000
1997/02/27 915 915 910 910 6,000
1997/02/26 943 943 933 940 4,000
1997/02/25 936 936 936 936 9,000
1997/02/24 920 925 915 915 17,000
1997/02/21 915 920 915 915 8,000
1997/02/20 922 922 895 913 53,000
1997/02/19 920 920 910 910 4,000
1997/02/18 915 920 911 920 11,000
1997/02/17 921 921 910 910 9,000
1997/02/14 920 939 920 920 17,000
1997/02/13 940 940 940 940 5,000
1997/02/12 960 960 960 960 1,000
1997/02/10 969 970 969 970 4,000
1997/02/06 1,000 1,000 1,000 1,000 5,000
1997/02/05 1,000 1,000 1,000 1,000 1,000
1997/02/04 1,020 1,020 1,010 1,020 5,000
1997/02/03 1,050 1,050 1,040 1,040 5,000
1997/01/31 1,050 1,050 1,050 1,050 4,000
1997/01/30 1,050 1,050 1,050 1,050 1,000
1997/01/29 1,050 1,050 1,050 1,050 2,000
1997/01/28 1,010 1,050 1,010 1,050 10,000
1997/01/27 1,050 1,050 1,050 1,050 15,000
1997/01/24 1,040 1,050 1,010 1,050 20,000
1997/01/23 1,050 1,050 1,050 1,050 10,000
1997/01/22 1,050 1,050 1,050 1,050 7,000
1997/01/21 1,070 1,090 1,070 1,090 8,000
1997/01/20 1,110 1,110 1,100 1,110 20,000
1997/01/17 1,120 1,120 1,120 1,120 4,000
1997/01/16 1,130 1,130 1,130 1,130 4,000
1997/01/14 1,100 1,140 1,100 1,140 12,000
1997/01/13 1,110 1,150 1,110 1,150 9,000
1997/01/10 1,150 1,160 1,150 1,160 6,000
1997/01/09 1,170 1,170 1,170 1,170 6,000
1997/01/08 1,110 1,170 1,110 1,170 10,000
1997/01/07 1,160 1,160 1,150 1,150 3,000
1997/01/06 1,190 1,190 1,190 1,190 2,000

このページの先頭へ