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
2002/12/30 64 67 64 67 20,000
2002/12/27 62 64 62 64 6,000
2002/12/26 62 62 62 62 4,000
2002/12/25 70 70 67 67 41,000
2002/12/24 60 65 60 65 24,000
2002/12/20 59 59 59 59 2,000
2002/12/19 60 60 58 58 9,000
2002/12/18 60 60 60 60 1,000
2002/12/16 60 61 60 60 4,000
2002/12/13 58 60 58 60 7,000
2002/12/12 59 59 58 58 2,000
2002/12/11 59 59 58 58 9,000
2002/12/10 58 58 58 58 5,000
2002/12/09 60 60 60 60 2,000
2002/12/06 60 60 60 60 9,000
2002/12/05 62 62 60 60 14,000
2002/12/04 62 62 62 62 4,000
2002/12/03 61 62 61 62 21,000
2002/12/02 65 65 61 61 31,000
2002/11/29 64 65 64 65 28,000
2002/11/28 65 65 62 65 21,000
2002/11/27 65 65 65 65 3,000
2002/11/26 65 66 65 65 24,000
2002/11/25 66 66 64 66 42,000
2002/11/22 61 63 61 62 13,000
2002/11/21 59 59 57 59 13,000
2002/11/20 56 59 56 59 31,000
2002/11/19 63 63 57 57 22,000
2002/11/18 67 67 60 60 17,000
2002/11/15 71 73 68 68 36,000
2002/11/13 72 72 71 71 7,000
2002/11/08 73 73 73 73 2,000
2002/11/07 73 73 73 73 4,000
2002/11/06 73 73 73 73 2,000
2002/11/05 72 73 72 73 6,000
2002/11/01 75 75 72 72 20,000
2002/10/31 72 74 72 74 15,000
2002/10/30 72 72 72 72 3,000
2002/10/29 74 74 74 74 6,000
2002/10/28 73 74 72 74 10,000
2002/10/25 74 74 72 72 38,000
2002/10/24 74 75 74 75 16,000
2002/10/23 73 74 73 74 8,000
2002/10/22 72 72 72 72 8,000
2002/10/21 73 75 73 75 13,000
2002/10/18 73 73 70 70 18,000
2002/10/17 75 75 70 70 28,000
2002/10/16 76 77 75 75 19,000
2002/10/15 75 75 75 75 12,000
2002/10/11 75 75 74 75 10,000
2002/10/10 78 78 75 75 18,000
2002/10/09 79 79 78 78 10,000
2002/10/08 85 86 73 78 24,000
2002/10/07 86 87 85 87 70,000
2002/10/03 87 87 87 87 5,000
2002/10/02 87 87 87 87 3,000
2002/10/01 86 88 85 88 28,000
2002/09/30 87 88 87 87 11,000
2002/09/27 87 87 87 87 10,000
2002/09/26 86 86 84 86 6,000
2002/09/25 93 93 93 93 29,000
2002/09/24 85 90 85 90 11,000
2002/09/20 86 87 85 85 15,000
2002/09/19 86 86 85 85 6,000
2002/09/18 87 88 86 88 5,000
2002/09/12 90 90 85 85 10,000
2002/09/11 90 90 90 90 4,000
2002/09/10 93 93 90 90 4,000
2002/09/04 90 95 90 95 3,000
2002/09/03 95 95 95 95 2,000
2002/09/02 96 96 96 96 15,000
2002/08/30 93 97 93 97 10,000
2002/08/29 96 96 96 96 2,000
2002/08/28 92 96 92 96 7,000
2002/08/26 96 99 90 99 43,000
2002/08/23 98 99 97 99 16,000
2002/08/22 95 99 95 99 8,000
2002/08/21 93 93 92 92 6,000
2002/08/20 92 92 92 92 5,000
2002/08/19 91 91 91 91 3,000
2002/08/15 96 97 90 90 9,000
2002/08/14 93 93 90 90 11,000
2002/08/12 94 94 93 93 8,000
2002/08/09 94 94 94 94 6,000
2002/08/08 96 96 96 96 1,000
2002/08/06 98 98 98 98 5,000
2002/08/05 97 98 97 98 3,000
2002/08/02 95 95 95 95 2,000
2002/08/01 107 107 94 94 23,000
2002/07/31 94 98 94 98 7,000
2002/07/29 91 92 91 92 3,000
2002/07/26 94 94 91 91 10,000
2002/07/25 112 112 105 105 47,000
2002/07/24 93 97 93 97 13,000
2002/07/23 90 90 90 90 1,000
2002/07/22 89 89 89 89 1,000
2002/07/19 91 91 89 89 6,000
2002/07/18 89 89 89 89 3,000
2002/07/17 90 94 90 94 12,000
2002/07/15 90 90 90 90 11,000
2002/07/12 93 94 93 93 5,000
2002/07/11 93 94 93 94 7,000
2002/07/10 92 92 90 92 8,000
2002/07/09 90 90 90 90 3,000
2002/07/05 89 89 88 89 7,000
2002/07/04 91 92 89 89 8,000
2002/07/03 89 89 89 89 1,000
2002/07/01 91 91 87 87 19,000
2002/06/28 91 93 88 88 9,000
2002/06/27 87 88 87 88 2,000
2002/06/26 94 94 85 85 9,000
2002/06/25 98 98 94 94 32,000
2002/06/24 92 94 91 94 16,000
2002/06/21 90 90 90 90 2,000
2002/06/20 90 90 90 90 6,000
2002/06/19 93 93 88 88 11,000
2002/06/18 90 95 89 94 8,000
2002/06/17 92 97 88 88 20,000
2002/06/14 91 91 90 90 13,000
2002/06/13 94 98 94 97 11,000
2002/06/12 94 95 94 94 9,000
2002/06/11 100 100 94 94 27,000
2002/06/10 105 105 103 103 9,000
2002/06/07 105 105 105 105 4,000
2002/06/05 106 106 105 105 7,000
2002/06/04 105 106 105 105 10,000
2002/06/03 118 118 110 111 44,000
2002/05/31 110 116 108 113 32,000
2002/05/30 106 111 105 111 31,000
2002/05/29 115 115 105 112 35,000
2002/05/28 115 121 112 117 95,000
2002/05/27 105 115 105 115 184,000
2002/05/24 101 105 93 102 115,000
2002/05/23 99 107 99 101 191,000
2002/05/22 88 98 85 96 171,000
2002/05/21 85 87 84 86 44,000
2002/05/20 85 85 83 85 6,000
2002/05/17 81 86 81 85 41,000
2002/05/16 83 83 80 80 26,000
2002/05/15 83 83 83 83 3,000
2002/05/14 82 82 82 82 5,000
2002/05/10 85 85 85 85 4,000
2002/05/09 86 86 86 86 2,000
2002/05/02 86 86 86 86 5,000
2002/05/01 88 88 88 88 14,000
2002/04/30 85 86 85 86 7,000
2002/04/26 86 86 85 85 8,000
2002/04/25 88 88 85 85 64,000
2002/04/24 85 86 83 83 20,000
2002/04/23 85 85 83 83 29,000
2002/04/22 85 88 85 88 34,000
2002/04/19 85 85 85 85 1,000
2002/04/17 83 83 83 83 3,000
2002/04/16 83 83 83 83 1,000
2002/04/15 84 85 83 83 7,000
2002/04/12 83 83 83 83 4,000
2002/04/11 88 88 85 85 7,000
2002/04/10 88 88 88 88 4,000
2002/04/09 85 85 84 84 3,000
2002/04/08 86 88 85 85 26,000
2002/04/05 86 86 86 86 4,000
2002/04/04 82 82 82 82 4,000
2002/04/01 89 89 86 86 18,000
2002/03/29 86 87 86 87 4,000
2002/03/28 84 85 84 85 2,000
2002/03/27 83 83 83 83 3,000
2002/03/26 87 87 83 83 14,000
2002/03/25 91 91 86 87 62,000
2002/03/22 86 86 86 86 23,000
2002/03/20 85 86 84 86 54,000
2002/03/19 84 85 84 85 59,000
2002/03/18 85 85 83 84 21,000
2002/03/15 86 86 82 84 30,000
2002/03/14 85 85 85 85 1,000
2002/03/13 87 87 85 86 41,000
2002/03/12 85 88 84 86 41,000
2002/03/11 84 85 81 84 135,000
2002/03/08 89 89 80 81 82,000
2002/03/07 88 89 88 88 26,000
2002/03/06 86 88 86 88 2,000
2002/03/05 86 88 85 85 9,000
2002/03/04 84 85 84 84 27,000
2002/03/01 81 85 81 83 64,000
2002/02/28 90 91 86 89 28,000
2002/02/27 86 88 86 88 7,000
2002/02/25 88 88 86 86 37,000
2002/02/22 87 87 85 85 8,000
2002/02/20 85 85 85 85 1,000
2002/02/19 83 85 83 85 4,000
2002/02/18 82 82 82 82 6,000
2002/02/15 82 82 82 82 2,000
2002/02/14 81 81 81 81 15,000
2002/02/13 83 83 83 83 2,000
2002/02/12 81 81 80 80 5,000
2002/02/08 80 80 80 80 3,000
2002/02/07 82 82 80 80 15,000
2002/02/06 83 83 83 83 1,000
2002/02/05 84 84 82 82 7,000
2002/02/04 83 84 83 84 2,000
2002/02/01 88 88 83 83 35,000
2002/01/31 86 87 84 87 11,000
2002/01/30 83 85 82 85 6,000
2002/01/29 83 83 83 83 8,000
2002/01/28 85 85 84 84 6,000
2002/01/25 90 90 84 85 46,000
2002/01/24 81 84 81 84 8,000
2002/01/23 82 82 82 82 8,000
2002/01/22 79 84 79 83 36,000
2002/01/21 86 86 81 82 21,000
2002/01/18 87 87 86 86 5,000
2002/01/16 85 87 85 87 16,000
2002/01/15 88 88 83 85 23,000
2002/01/11 92 92 88 88 27,000
2002/01/10 91 92 90 91 20,000
2002/01/09 90 95 90 90 10,000
2002/01/08 95 95 90 93 25,000
2002/01/07 96 97 95 95 3,000
2002/01/04 99 99 96 96 21,000

このページの先頭へ