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
2008/12/30 73 73 73 73 1,000
2008/12/29 71 73 71 73 4,000
2008/12/25 78 78 76 76 52,000
2008/12/24 75 76 75 76 10,000
2008/12/22 74 75 70 75 16,000
2008/12/19 75 78 72 78 13,000
2008/12/18 76 76 75 75 14,000
2008/12/17 78 78 77 77 6,000
2008/12/16 77 77 77 77 5,000
2008/12/15 80 80 76 76 17,000
2008/12/11 79 79 79 79 2,000
2008/12/10 79 80 79 80 4,000
2008/12/09 79 79 79 79 3,000
2008/12/08 79 79 78 78 2,000
2008/12/03 80 80 80 80 1,000
2008/12/02 80 80 78 78 3,000
2008/12/01 84 84 84 84 2,000
2008/11/28 89 89 89 89 8,000
2008/11/27 89 89 89 89 8,000
2008/11/26 89 89 89 89 8,000
2008/11/25 89 89 82 89 38,000
2008/11/21 87 89 87 89 26,000
2008/11/20 89 89 83 87 6,000
2008/11/19 89 90 78 89 45,000
2008/11/18 89 89 89 89 5,000
2008/11/17 89 89 89 89 4,000
2008/11/14 89 89 89 89 3,000
2008/11/13 89 89 89 89 5,000
2008/11/12 89 89 89 89 5,000
2008/11/11 89 89 89 89 6,000
2008/11/10 89 89 85 85 9,000
2008/11/07 89 89 89 89 2,000
2008/11/06 89 89 88 88 4,000
2008/11/05 89 89 88 88 9,000
2008/11/04 88 88 88 88 1,000
2008/10/31 88 88 88 88 1,000
2008/10/29 90 90 88 88 3,000
2008/10/28 85 90 75 90 6,000
2008/10/27 94 94 94 94 25,000
2008/10/24 85 85 84 84 14,000
2008/10/23 83 83 83 83 1,000
2008/10/20 85 85 85 85 5,000
2008/10/16 87 87 87 87 2,000
2008/10/15 90 90 88 88 11,000
2008/10/14 77 89 77 88 20,000
2008/10/10 73 76 72 76 7,000
2008/10/09 70 85 63 85 35,000
2008/10/08 90 90 73 88 14,000
2008/10/03 94 100 94 100 7,000
2008/09/30 95 105 95 105 3,000
2008/09/26 106 111 106 106 8,000
2008/09/25 119 119 110 116 76,000
2008/09/24 101 101 100 100 3,000
2008/09/22 101 101 101 101 4,000
2008/09/19 102 102 102 102 5,000
2008/09/18 101 101 101 101 2,000
2008/09/16 94 107 93 107 3,000
2008/09/12 98 103 98 103 3,000
2008/09/11 97 97 96 97 3,000
2008/09/09 102 102 96 96 8,000
2008/09/08 101 101 101 101 1,000
2008/09/05 101 101 101 101 1,000
2008/09/04 102 102 101 101 6,000
2008/09/03 102 102 102 102 2,000
2008/09/02 103 103 102 102 4,000
2008/09/01 104 105 104 104 8,000
2008/08/29 109 109 109 109 3,000
2008/08/28 108 108 108 108 1,000
2008/08/27 113 113 113 113 15,000
2008/08/25 120 120 120 120 32,000
2008/08/22 116 116 115 115 6,000
2008/08/20 111 111 111 111 1,000
2008/08/19 114 114 114 114 1,000
2008/08/13 117 119 117 119 3,000
2008/08/08 110 110 110 110 1,000
2008/08/07 110 110 102 110 3,000
2008/08/06 110 110 110 110 3,000
2008/08/04 119 119 119 119 8,000
2008/08/01 119 119 119 119 10,000
2008/07/31 119 119 119 119 10,000
2008/07/30 116 116 116 116 1,000
2008/07/28 115 115 115 115 6,000
2008/07/25 119 119 116 116 23,000
2008/07/24 121 124 120 124 17,000
2008/07/23 120 120 119 119 3,000
2008/07/22 114 115 114 115 2,000
2008/07/17 110 110 110 110 3,000
2008/07/16 112 112 112 112 7,000
2008/07/15 115 115 115 115 1,000
2008/07/14 115 115 115 115 2,000
2008/07/11 115 115 115 115 3,000
2008/07/10 116 116 116 116 1,000
2008/07/07 115 115 115 115 1,000
2008/07/03 115 119 114 115 4,000
2008/07/01 119 119 119 119 2,000
2008/06/30 122 122 118 118 7,000
2008/06/27 123 124 122 122 4,000
2008/06/26 124 124 124 124 2,000
2008/06/25 129 129 129 129 19,000
2008/06/24 130 130 128 130 10,000
2008/06/23 130 130 127 127 8,000
2008/06/20 128 128 128 128 1,000
2008/06/19 128 128 125 126 17,000
2008/06/18 126 130 126 127 9,000
2008/06/17 124 124 124 124 6,000
2008/06/16 124 124 123 123 12,000
2008/06/13 130 130 125 125 12,000
2008/06/11 130 130 130 130 2,000
2008/06/10 132 133 132 133 2,000
2008/06/09 126 126 126 126 2,000
2008/06/06 129 132 125 131 7,000
2008/06/05 124 135 124 134 14,000
2008/06/04 123 123 123 123 8,000
2008/06/03 124 124 124 124 5,000
2008/06/02 124 124 124 124 1,000
2008/05/30 126 126 126 126 1,000
2008/05/29 126 128 126 126 8,000
2008/05/28 130 130 128 128 3,000
2008/05/27 129 129 129 129 7,000
2008/05/26 144 144 130 135 51,000
2008/05/23 136 136 133 133 25,000
2008/05/22 128 137 127 137 60,000
2008/05/21 125 127 122 127 13,000
2008/05/20 123 123 123 123 17,000
2008/05/19 124 124 124 124 1,000
2008/05/16 122 122 122 122 3,000
2008/05/15 124 124 122 122 7,000
2008/05/14 124 124 124 124 1,000
2008/05/13 123 124 123 124 15,000
2008/05/12 120 120 120 120 2,000
2008/05/08 116 116 115 115 2,000
2008/05/07 114 116 114 115 7,000
2008/05/01 124 124 124 124 2,000
2008/04/30 124 124 124 124 3,000
2008/04/28 124 124 121 122 8,000
2008/04/25 121 122 121 122 26,000
2008/04/24 123 123 118 122 18,000
2008/04/23 120 121 120 120 8,000
2008/04/22 120 120 117 120 7,000
2008/04/21 120 120 120 120 7,000
2008/04/18 120 120 120 120 2,000
2008/04/17 120 120 120 120 3,000
2008/04/16 121 121 116 116 8,000
2008/04/15 120 120 120 120 5,000
2008/04/10 119 119 119 119 1,000
2008/04/09 119 119 119 119 1,000
2008/04/08 124 124 119 119 6,000
2008/04/07 122 124 122 124 5,000
2008/04/04 121 122 121 122 5,000
2008/04/03 121 121 121 121 5,000
2008/04/02 119 120 119 120 4,000
2008/04/01 119 119 115 119 7,000
2008/03/28 124 124 120 120 3,000
2008/03/26 121 126 116 126 25,000
2008/03/25 134 134 126 126 44,000
2008/03/24 134 138 124 133 74,000
2008/03/21 117 119 117 119 4,000
2008/03/19 116 120 111 120 7,000
2008/03/18 116 116 116 116 2,000
2008/03/17 117 117 117 117 2,000
2008/03/13 116 120 116 120 5,000
2008/03/12 117 117 117 117 2,000
2008/03/11 120 120 115 115 2,000
2008/03/05 120 120 120 120 1,000
2008/03/03 120 120 120 120 1,000
2008/02/29 123 123 118 118 3,000
2008/02/28 120 120 120 120 12,000
2008/02/27 123 123 119 123 23,000
2008/02/26 120 120 119 119 5,000
2008/02/25 118 119 118 119 48,000
2008/02/22 120 124 120 124 6,000
2008/02/21 116 116 116 116 3,000
2008/02/20 117 117 116 116 4,000
2008/02/19 120 120 116 116 5,000
2008/02/18 116 116 113 113 11,000
2008/02/13 120 120 112 112 5,000
2008/02/12 118 120 118 120 8,000
2008/02/08 113 113 113 113 8,000
2008/02/07 120 120 112 112 8,000
2008/02/06 120 120 120 120 4,000
2008/02/05 121 121 120 120 8,000
2008/02/01 121 121 120 120 13,000
2008/01/31 125 127 125 125 27,000
2008/01/30 125 126 125 125 33,000
2008/01/29 130 130 125 126 8,000
2008/01/28 130 130 125 130 23,000
2008/01/25 128 128 123 123 22,000
2008/01/24 113 120 113 120 30,000
2008/01/23 109 109 109 109 1,000
2008/01/22 110 110 101 106 12,000
2008/01/21 115 115 115 115 4,000
2008/01/17 110 113 110 113 12,000
2008/01/16 106 108 100 108 28,000
2008/01/15 110 112 106 106 14,000
2008/01/10 110 110 110 110 10,000
2008/01/09 106 107 105 105 15,000
2008/01/08 115 115 115 115 5,000
2008/01/07 109 110 109 110 13,000
2008/01/04 112 112 112 112 3,000

このページの先頭へ