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
2003/12/30 116 120 116 120 15,000
2003/12/29 113 114 112 114 7,000
2003/12/26 111 112 111 112 6,000
2003/12/25 110 111 110 111 27,000
2003/12/24 114 115 111 114 26,000
2003/12/22 115 115 113 113 11,000
2003/12/19 117 117 115 115 4,000
2003/12/18 117 117 117 117 4,000
2003/12/17 120 120 120 120 5,000
2003/12/16 120 120 120 120 6,000
2003/12/15 113 120 111 120 14,000
2003/12/12 115 115 113 113 5,000
2003/12/11 115 115 115 115 16,000
2003/12/10 121 121 115 115 23,000
2003/12/09 120 120 120 120 11,000
2003/12/08 120 120 120 120 15,000
2003/12/05 119 119 119 119 5,000
2003/12/03 125 125 115 118 17,000
2003/12/02 118 125 115 125 11,000
2003/12/01 132 132 115 115 31,000
2003/11/28 130 132 127 127 25,000
2003/11/27 134 138 130 133 17,000
2003/11/26 123 134 123 134 81,000
2003/11/25 124 124 124 124 44,000
2003/11/21 121 126 121 125 33,000
2003/11/20 115 120 115 120 38,000
2003/11/19 110 114 110 114 15,000
2003/11/18 115 115 107 110 13,000
2003/11/17 127 127 115 115 20,000
2003/11/14 127 128 126 128 14,000
2003/11/13 126 127 126 127 8,000
2003/11/12 121 128 121 128 5,000
2003/11/11 131 131 119 119 75,000
2003/11/10 134 136 132 132 21,000
2003/11/07 140 140 133 136 33,000
2003/11/06 133 139 130 136 36,000
2003/11/05 133 133 125 128 19,000
2003/11/04 128 135 127 133 41,000
2003/10/31 122 128 122 123 39,000
2003/10/30 117 120 117 120 10,000
2003/10/29 114 115 113 115 26,000
2003/10/28 110 113 110 113 8,000
2003/10/27 110 110 109 109 30,000
2003/10/24 106 106 106 106 2,000
2003/10/23 109 109 105 105 19,000
2003/10/22 112 112 109 109 19,000
2003/10/21 112 112 112 112 13,000
2003/10/20 110 115 110 110 9,000
2003/10/17 115 116 108 109 30,000
2003/10/16 103 120 103 115 29,000
2003/10/15 103 103 102 103 24,000
2003/10/14 101 102 101 102 13,000
2003/10/10 102 102 101 101 12,000
2003/10/09 102 103 100 100 23,000
2003/10/08 100 101 100 101 18,000
2003/10/07 98 99 98 99 13,000
2003/10/06 99 99 95 97 27,000
2003/10/03 99 99 99 99 17,000
2003/10/02 99 99 98 99 12,000
2003/10/01 100 100 99 99 21,000
2003/09/30 96 96 93 95 16,000
2003/09/29 96 98 96 96 11,000
2003/09/26 99 99 99 99 3,000
2003/09/25 101 102 99 99 69,000
2003/09/24 102 104 101 102 49,000
2003/09/22 95 100 95 100 37,000
2003/09/19 95 95 95 95 16,000
2003/09/18 98 98 95 95 14,000
2003/09/17 99 100 97 98 70,000
2003/09/16 99 100 99 99 22,000
2003/09/12 99 100 99 100 37,000
2003/09/11 98 99 98 99 8,000
2003/09/10 96 98 96 98 28,000
2003/09/09 97 98 96 96 21,000
2003/09/08 95 96 95 96 13,000
2003/09/05 93 95 93 95 22,000
2003/09/04 93 93 93 93 12,000
2003/09/03 95 96 92 93 40,000
2003/09/02 93 95 93 95 18,000
2003/09/01 104 104 95 96 50,000
2003/08/29 96 107 96 100 53,000
2003/08/28 98 99 96 96 24,000
2003/08/27 97 98 97 98 20,000
2003/08/26 99 99 97 97 27,000
2003/08/25 102 102 97 99 243,000
2003/08/22 89 110 89 101 551,000
2003/08/21 89 89 88 88 37,000
2003/08/20 85 86 85 86 30,000
2003/08/19 86 86 85 85 12,000
2003/08/18 83 85 83 85 12,000
2003/08/15 81 82 81 82 9,000
2003/08/14 81 81 81 81 24,000
2003/08/13 80 81 80 80 11,000
2003/08/12 79 80 79 80 5,000
2003/08/11 78 78 78 78 3,000
2003/08/08 78 78 78 78 9,000
2003/08/07 81 81 77 77 19,000
2003/08/06 74 76 74 76 21,000
2003/08/05 79 79 79 79 10,000
2003/08/04 77 78 77 78 12,000
2003/08/01 81 81 76 77 31,000
2003/07/31 81 82 80 80 17,000
2003/07/30 80 81 80 81 9,000
2003/07/29 81 81 80 80 18,000
2003/07/28 82 82 80 80 10,000
2003/07/25 80 80 78 80 45,000
2003/07/24 79 83 79 82 20,000
2003/07/23 78 78 78 78 9,000
2003/07/22 79 79 77 77 14,000
2003/07/18 79 79 78 78 7,000
2003/07/17 81 81 78 79 36,000
2003/07/16 82 82 82 82 1,000
2003/07/15 82 82 82 82 3,000
2003/07/14 80 81 80 81 9,000
2003/07/11 81 81 80 80 2,000
2003/07/10 81 82 80 81 22,000
2003/07/09 83 83 76 81 16,000
2003/07/08 85 85 83 84 16,000
2003/07/07 85 85 85 85 6,000
2003/07/04 84 85 83 84 28,000
2003/07/03 91 91 84 87 57,000
2003/07/02 90 91 90 91 30,000
2003/07/01 90 92 90 90 76,000
2003/06/30 90 93 89 91 92,000
2003/06/27 85 90 85 89 114,000
2003/06/26 83 85 83 83 38,000
2003/06/25 82 82 82 82 50,000
2003/06/24 81 82 77 78 20,000
2003/06/23 78 82 78 81 33,000
2003/06/20 79 79 78 78 14,000
2003/06/19 80 80 79 79 11,000
2003/06/18 81 82 81 81 41,000
2003/06/17 82 84 80 80 68,000
2003/06/16 82 83 81 83 14,000
2003/06/13 78 84 78 82 43,000
2003/06/12 80 80 77 77 10,000
2003/06/11 77 80 77 80 14,000
2003/06/10 75 77 75 77 24,000
2003/06/09 74 75 73 75 16,000
2003/06/06 73 73 73 73 15,000
2003/06/05 71 71 71 71 5,000
2003/06/04 71 71 71 71 3,000
2003/06/03 71 71 70 71 5,000
2003/06/02 72 72 71 71 26,000
2003/05/30 70 71 69 71 21,000
2003/05/29 71 72 69 69 40,000
2003/05/28 72 72 70 70 17,000
2003/05/27 71 71 70 70 11,000
2003/05/26 72 72 70 71 50,000
2003/05/23 70 70 70 70 16,000
2003/05/22 70 70 70 70 20,000
2003/05/21 69 69 68 69 6,000
2003/05/20 69 69 68 68 4,000
2003/05/19 68 68 68 68 1,000
2003/05/16 69 70 68 68 33,000
2003/05/15 70 70 70 70 4,000
2003/05/14 70 70 70 70 10,000
2003/05/13 68 70 68 70 7,000
2003/05/12 71 71 67 68 28,000
2003/05/08 71 72 67 72 34,000
2003/05/07 69 71 69 71 7,000
2003/05/06 69 69 68 68 6,000
2003/05/02 70 70 70 70 2,000
2003/05/01 67 70 67 70 35,000
2003/04/30 73 73 72 72 15,000
2003/04/28 74 74 72 72 3,000
2003/04/25 75 75 75 75 32,000
2003/04/24 72 75 72 75 10,000
2003/04/23 74 74 71 72 11,000
2003/04/22 71 73 71 72 14,000
2003/04/21 70 71 69 69 12,000
2003/04/18 69 69 69 69 35,000
2003/04/17 69 69 69 69 4,000
2003/04/16 67 68 67 68 3,000
2003/04/15 66 66 65 65 4,000
2003/04/14 68 68 67 67 2,000
2003/04/09 68 70 68 70 17,000
2003/04/08 69 69 69 69 1,000
2003/04/07 68 68 68 68 1,000
2003/04/04 68 68 68 68 5,000
2003/04/03 68 68 68 68 1,000
2003/04/02 67 74 67 68 5,000
2003/04/01 75 75 75 75 14,000
2003/03/31 68 70 68 70 7,000
2003/03/28 70 70 70 70 5,000
2003/03/27 70 70 70 70 3,000
2003/03/25 73 73 70 70 32,000
2003/03/24 65 73 65 73 14,000
2003/03/20 64 67 63 66 11,000
2003/03/19 65 65 65 65 5,000
2003/03/18 66 66 66 66 2,000
2003/03/17 64 66 64 66 14,000
2003/03/13 67 67 67 67 1,000
2003/03/12 67 68 67 68 3,000
2003/03/11 68 69 65 65 10,000
2003/03/10 74 74 72 72 6,000
2003/03/07 73 73 73 73 3,000
2003/03/06 75 76 73 73 10,000
2003/03/05 79 79 75 75 13,000
2003/03/04 75 87 75 82 115,000
2003/03/03 73 74 70 74 36,000
2003/02/28 70 70 70 70 11,000
2003/02/27 70 70 70 70 4,000
2003/02/25 74 74 69 69 34,000
2003/02/24 70 71 70 71 3,000
2003/02/21 70 70 70 70 16,000
2003/02/20 72 72 70 70 17,000
2003/02/19 72 72 71 71 2,000
2003/02/18 71 71 70 71 11,000
2003/02/17 70 72 70 72 25,000
2003/02/14 73 73 69 69 45,000
2003/02/13 76 76 75 75 10,000
2003/02/12 76 76 72 74 18,000
2003/02/10 73 73 73 73 1,000
2003/02/06 72 72 72 72 1,000
2003/02/05 71 71 71 71 3,000
2003/02/04 77 77 71 71 10,000
2003/02/03 76 76 76 76 17,000
2003/01/31 70 74 70 71 6,000
2003/01/30 71 71 70 70 16,000
2003/01/29 72 72 71 72 13,000
2003/01/27 72 72 71 72 48,000
2003/01/24 72 74 71 74 27,000
2003/01/23 72 73 71 73 14,000
2003/01/22 70 74 70 74 6,000
2003/01/21 68 70 68 70 12,000
2003/01/20 67 68 67 68 15,000
2003/01/17 69 69 67 67 17,000
2003/01/16 68 69 68 69 8,000
2003/01/15 67 67 67 67 6,000
2003/01/14 66 66 66 66 2,000
2003/01/10 66 66 62 66 34,000
2003/01/09 68 68 66 66 6,000
2003/01/06 74 74 74 74 16,000

このページの先頭へ