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
2009/12/30 86 86 86 86 2,000
2009/12/29 85 85 85 85 2,000
2009/12/28 86 86 86 86 5,000
2009/12/25 86 87 85 86 61,000
2009/12/24 91 93 91 91 39,000
2009/12/22 89 92 89 92 12,000
2009/12/21 90 91 85 90 29,000
2009/12/17 89 89 88 88 3,000
2009/12/16 87 89 87 89 3,000
2009/12/15 88 89 88 89 3,000
2009/12/11 87 88 87 88 3,000
2009/12/08 92 92 92 92 4,000
2009/12/04 92 92 92 92 17,000
2009/12/03 82 82 81 82 4,000
2009/12/01 80 80 80 80 2,000
2009/11/27 71 78 71 78 4,000
2009/11/26 81 81 81 81 1,000
2009/11/25 81 81 80 81 34,000
2009/11/24 83 86 82 86 13,000
2009/11/20 80 80 77 77 7,000
2009/11/19 81 81 78 78 16,000
2009/11/18 84 84 77 78 19,000
2009/11/17 89 89 82 82 18,000
2009/11/16 86 88 86 88 2,000
2009/11/09 87 87 87 87 4,000
2009/11/05 87 89 87 89 5,000
2009/11/02 87 87 87 87 1,000
2009/10/28 87 87 87 87 2,000
2009/10/27 87 89 87 87 15,000
2009/10/26 92 92 92 92 38,000
2009/10/23 96 97 94 97 18,000
2009/10/22 93 95 93 95 8,000
2009/10/21 93 93 90 93 25,000
2009/10/20 92 93 92 93 2,000
2009/10/19 95 95 95 95 1,000
2009/10/16 91 91 89 89 2,000
2009/10/13 93 94 93 94 2,000
2009/10/09 87 92 85 92 13,000
2009/10/08 87 87 87 87 5,000
2009/10/07 87 87 87 87 1,000
2009/10/06 84 84 84 84 1,000
2009/10/05 83 83 83 83 6,000
2009/10/02 87 87 87 87 2,000
2009/10/01 87 87 87 87 1,000
2009/09/30 89 90 85 85 11,000
2009/09/29 93 93 93 93 1,000
2009/09/28 92 92 91 91 6,000
2009/09/25 99 99 99 99 63,000
2009/09/24 94 94 90 94 36,000
2009/09/18 94 94 91 91 27,000
2009/09/17 93 93 93 93 2,000
2009/09/16 92 92 92 92 9,000
2009/09/14 90 92 90 91 8,000
2009/09/11 90 90 89 90 6,000
2009/09/10 90 90 90 90 1,000
2009/09/09 90 90 90 90 1,000
2009/09/08 89 89 89 89 2,000
2009/09/07 89 89 89 89 2,000
2009/09/04 90 90 86 88 28,000
2009/09/03 92 92 92 92 2,000
2009/09/02 92 94 92 94 2,000
2009/08/31 95 99 90 99 6,000
2009/08/28 95 95 95 95 1,000
2009/08/27 93 94 91 91 24,000
2009/08/26 94 99 94 95 46,000
2009/08/25 98 98 93 93 42,000
2009/08/24 92 99 91 99 40,000
2009/08/21 90 92 90 91 17,000
2009/08/20 86 90 85 90 16,000
2009/08/18 84 84 83 83 2,000
2009/08/17 85 88 83 84 14,000
2009/08/14 85 85 84 84 12,000
2009/08/12 83 83 83 83 6,000
2009/08/11 83 83 83 83 1,000
2009/08/10 85 85 82 82 14,000
2009/08/05 86 86 85 85 5,000
2009/08/04 88 92 84 84 18,000
2009/08/03 88 88 88 88 1,000
2009/07/29 88 88 88 88 2,000
2009/07/28 88 88 88 88 2,000
2009/07/27 95 95 86 87 53,000
2009/07/24 84 90 84 90 18,000
2009/07/23 83 85 83 85 8,000
2009/07/22 81 82 81 82 9,000
2009/07/21 81 81 81 81 2,000
2009/07/17 81 81 80 80 10,000
2009/07/16 81 85 80 80 22,000
2009/07/15 85 85 76 81 43,000
2009/07/14 84 84 84 84 2,000
2009/07/10 88 88 88 88 1,000
2009/07/08 90 90 90 90 1,000
2009/07/07 91 91 90 90 3,000
2009/07/02 93 93 93 93 1,000
2009/06/30 95 95 90 90 4,000
2009/06/29 92 92 91 91 6,000
2009/06/26 92 93 92 93 2,000
2009/06/25 88 91 88 91 59,000
2009/06/24 89 94 89 92 21,000
2009/06/23 90 90 86 87 15,000
2009/06/22 88 89 88 89 4,000
2009/06/19 86 89 86 87 13,000
2009/06/18 90 90 82 85 26,000
2009/06/17 90 93 88 88 19,000
2009/06/16 91 91 86 90 10,000
2009/06/15 94 94 94 94 3,000
2009/06/11 93 93 93 93 3,000
2009/06/10 91 92 91 92 3,000
2009/06/09 91 91 91 91 1,000
2009/06/08 91 91 91 91 5,000
2009/06/04 90 92 90 92 4,000
2009/06/03 93 93 90 90 14,000
2009/06/02 94 94 92 92 2,000
2009/06/01 90 90 90 90 1,000
2009/05/29 93 93 92 92 6,000
2009/05/27 96 96 94 96 10,000
2009/05/26 93 99 90 99 8,000
2009/05/25 104 104 104 104 22,000
2009/05/22 99 105 99 105 18,000
2009/05/21 99 101 95 96 32,000
2009/05/20 98 101 97 97 7,000
2009/05/19 93 110 93 110 10,000
2009/05/15 94 94 94 94 1,000
2009/05/13 97 97 97 97 1,000
2009/05/12 92 92 92 92 2,000
2009/05/11 96 100 96 100 4,000
2009/05/08 89 91 89 91 4,000
2009/05/07 98 98 98 98 2,000
2009/04/28 95 96 95 96 3,000
2009/04/27 93 95 86 95 28,000
2009/04/24 83 89 83 88 14,000
2009/04/23 82 82 82 82 1,000
2009/04/22 81 81 81 81 2,000
2009/04/21 77 80 77 80 4,000
2009/04/20 80 80 78 78 5,000
2009/04/16 78 78 78 78 3,000
2009/04/15 75 79 75 76 13,000
2009/04/10 80 80 80 80 3,000
2009/04/09 73 74 73 74 3,000
2009/04/08 74 74 74 74 6,000
2009/04/07 70 72 69 69 7,000
2009/04/03 72 72 72 72 2,000
2009/04/01 73 75 73 75 10,000
2009/03/31 77 78 77 78 2,000
2009/03/26 77 77 77 77 1,000
2009/03/25 85 87 75 76 43,000
2009/03/24 79 80 79 80 5,000
2009/03/23 77 77 76 77 4,000
2009/03/19 75 75 75 75 6,000
2009/03/18 73 73 73 73 4,000
2009/03/17 73 73 73 73 1,000
2009/03/16 73 73 73 73 3,000
2009/03/13 75 75 72 72 3,000
2009/03/12 80 80 70 74 7,000
2009/03/06 81 81 81 81 10,000
2009/03/04 82 82 82 82 1,000
2009/02/27 82 83 82 83 25,000
2009/02/26 82 82 82 82 7,000
2009/02/25 82 82 82 82 34,000
2009/02/24 79 85 75 85 30,000
2009/02/23 79 80 79 79 23,000
2009/02/20 79 79 79 79 2,000
2009/02/19 79 79 79 79 5,000
2009/02/18 78 78 78 78 10,000
2009/02/17 78 78 78 78 9,000
2009/02/16 78 78 78 78 7,000
2009/02/13 78 78 78 78 8,000
2009/02/12 78 78 78 78 13,000
2009/02/10 78 78 78 78 12,000
2009/02/09 75 78 75 78 11,000
2009/02/06 75 75 75 75 9,000
2009/02/05 75 75 75 75 11,000
2009/02/04 75 75 75 75 6,000
2009/02/03 75 75 75 75 8,000
2009/02/02 75 75 75 75 11,000
2009/01/30 75 75 75 75 10,000
2009/01/29 75 75 75 75 10,000
2009/01/28 75 75 75 75 10,000
2009/01/27 75 75 75 75 8,000
2009/01/26 75 75 75 75 43,000
2009/01/23 71 77 71 77 37,000
2009/01/22 71 71 71 71 11,000
2009/01/21 69 70 68 70 14,000
2009/01/20 69 69 68 69 10,000
2009/01/19 72 72 68 69 25,000
2009/01/16 72 72 68 68 18,000
2009/01/15 68 72 68 72 4,000
2009/01/14 78 82 62 75 37,000
2009/01/07 76 76 76 76 1,000

このページの先頭へ