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
2011/12/30 99 100 99 100 3,000
2011/12/28 99 100 99 100 3,000
2011/12/27 99 99 99 99 6,000
2011/12/26 103 103 100 100 35,000
2011/12/22 103 105 101 105 21,000
2011/12/21 101 103 100 103 16,000
2011/12/20 100 101 100 101 6,000
2011/12/19 102 102 100 100 4,000
2011/12/16 101 101 101 101 5,000
2011/12/15 99 99 99 99 1,000
2011/12/14 98 99 98 99 5,000
2011/12/13 98 98 97 97 11,000
2011/12/12 98 98 98 98 3,000
2011/12/09 99 99 97 98 20,000
2011/12/07 101 103 101 103 3,000
2011/12/06 98 99 98 99 20,000
2011/12/05 103 103 100 100 20,000
2011/12/02 103 103 103 103 3,000
2011/12/01 101 103 101 101 7,000
2011/11/30 101 101 100 100 5,000
2011/11/29 100 101 99 101 12,000
2011/11/28 101 101 99 99 32,000
2011/11/25 109 111 105 105 32,000
2011/11/24 102 109 102 104 29,000
2011/11/22 102 102 101 102 3,000
2011/11/21 102 102 99 99 4,000
2011/11/18 102 102 102 102 2,000
2011/11/17 101 101 101 101 1,000
2011/11/16 99 99 99 99 1,000
2011/11/15 0 0 0 102 0
2011/11/14 0 0 0 102 0
2011/11/11 97 102 97 102 8,000
2011/11/10 97 97 97 97 5,000
2011/11/09 0 0 0 98 0
2011/11/08 97 98 97 98 7,000
2011/11/07 0 0 0 98 0
2011/11/04 99 99 98 98 4,000
2011/11/02 101 101 94 97 14,000
2011/11/01 101 101 101 101 1,000
2011/10/31 102 102 102 102 1,000
2011/10/28 100 100 100 100 6,000
2011/10/27 0 0 0 96 0
2011/10/26 0 0 0 96 0
2011/10/25 97 97 96 96 36,000
2011/10/24 98 100 97 100 16,000
2011/10/21 98 98 98 98 3,000
2011/10/20 97 97 96 96 10,000
2011/10/19 97 97 97 97 7,000
2011/10/18 97 97 96 96 61,000
2011/10/17 95 96 94 96 8,000
2011/10/14 93 94 93 94 2,000
2011/10/13 93 93 91 93 87,000
2011/10/12 93 93 92 92 5,000
2011/10/11 92 93 90 93 13,000
2011/10/07 93 94 90 93 19,000
2011/10/06 89 98 88 98 16,000
2011/10/05 87 90 87 87 8,000
2011/10/04 88 88 86 87 28,000
2011/10/03 88 88 88 88 1,000
2011/09/30 88 88 88 88 9,000
2011/09/29 89 89 88 89 24,000
2011/09/28 90 90 87 89 22,000
2011/09/27 0 0 0 92 0
2011/09/26 93 97 92 92 89,000
2011/09/22 91 93 91 93 15,000
2011/09/21 93 93 92 92 3,000
2011/09/20 93 93 91 92 15,000
2011/09/16 92 92 92 92 7,000
2011/09/15 92 92 90 92 3,000
2011/09/14 92 92 90 90 12,000
2011/09/13 91 93 91 92 6,000
2011/09/12 90 90 90 90 1,000
2011/09/09 92 92 91 91 2,000
2011/09/08 92 92 92 92 1,000
2011/09/07 91 92 91 92 4,000
2011/09/06 91 91 90 91 13,000
2011/09/05 92 92 92 92 6,000
2011/09/02 92 92 92 92 3,000
2011/09/01 93 93 92 92 13,000
2011/08/31 93 93 92 93 11,000
2011/08/30 90 93 90 92 31,000
2011/08/29 95 95 90 93 17,000
2011/08/26 0 0 0 96 0
2011/08/25 98 98 94 96 68,000
2011/08/24 98 99 96 96 25,000
2011/08/23 98 98 96 96 9,000
2011/08/22 98 98 96 96 12,000
2011/08/19 96 98 96 98 7,000
2011/08/18 104 104 100 100 12,000
2011/08/17 102 102 102 102 3,000
2011/08/16 0 0 0 103 0
2011/08/15 0 0 0 103 0
2011/08/12 0 0 0 103 0
2011/08/11 0 0 0 103 0
2011/08/10 103 103 103 103 1,000
2011/08/09 96 100 95 100 9,000
2011/08/08 101 101 100 100 10,000
2011/08/05 103 103 103 103 2,000
2011/08/04 105 105 104 104 4,000
2011/08/03 107 107 106 106 8,000
2011/08/02 110 110 110 110 3,000
2011/08/01 109 111 109 110 6,000
2011/07/29 112 112 110 111 12,000
2011/07/28 111 112 111 112 3,000
2011/07/27 113 113 112 112 2,000
2011/07/26 115 115 112 113 22,000
2011/07/25 115 117 115 115 72,000
2011/07/22 121 123 120 122 23,000
2011/07/21 122 123 119 121 10,000
2011/07/20 120 121 119 119 10,000
2011/07/19 119 119 116 117 6,000
2011/07/15 117 117 116 116 3,000
2011/07/14 116 117 114 117 7,000
2011/07/13 116 118 114 117 16,000
2011/07/12 117 119 117 119 4,000
2011/07/11 118 118 118 118 1,000
2011/07/08 118 118 115 117 10,000
2011/07/07 116 117 116 117 2,000
2011/07/06 114 116 114 116 13,000
2011/07/05 119 120 119 119 3,000
2011/07/04 0 0 0 123 0
2011/07/01 123 123 123 123 1,000
2011/06/30 121 122 121 122 2,000
2011/06/29 123 123 123 123 1,000
2011/06/28 122 122 121 121 2,000
2011/06/27 121 122 121 122 23,000
2011/06/24 117 120 112 120 19,000
2011/06/23 117 117 114 116 5,000
2011/06/22 118 118 108 117 35,000
2011/06/21 119 119 111 118 30,000
2011/06/20 119 119 119 119 1,000
2011/06/17 116 117 116 117 3,000
2011/06/16 117 118 115 116 17,000
2011/06/15 122 122 122 122 1,000
2011/06/14 118 120 118 120 6,000
2011/06/13 0 0 0 122 0
2011/06/10 0 0 0 122 0
2011/06/09 0 0 0 122 0
2011/06/08 124 124 122 122 3,000
2011/06/07 0 0 0 125 0
2011/06/06 0 0 0 125 0
2011/06/03 125 125 125 125 4,000
2011/06/02 127 127 126 127 3,000
2011/06/01 128 130 126 127 15,000
2011/05/31 128 131 128 131 11,000
2011/05/30 126 126 125 126 4,000
2011/05/27 0 0 0 131 0
2011/05/26 131 131 131 131 1,000
2011/05/25 127 133 125 132 52,000
2011/05/24 127 130 127 129 14,000
2011/05/23 130 131 128 129 15,000
2011/05/20 130 130 129 129 4,000
2011/05/19 131 132 129 129 15,000
2011/05/18 127 130 127 130 7,000
2011/05/17 129 129 129 129 7,000
2011/05/16 131 131 129 131 14,000
2011/05/13 133 133 131 133 18,000
2011/05/12 0 0 0 137 0
2011/05/11 136 137 133 137 7,000
2011/05/10 136 137 136 137 7,000
2011/05/09 132 136 132 136 5,000
2011/05/06 130 132 130 132 8,000
2011/05/02 133 133 133 133 4,000
2011/04/28 131 133 130 133 15,000
2011/04/27 131 133 130 130 29,000
2011/04/26 135 135 132 132 22,000
2011/04/25 135 136 131 136 63,000
2011/04/22 144 144 136 136 105,000
2011/04/21 149 152 142 143 254,000
2011/04/20 145 151 143 151 133,000
2011/04/19 140 145 139 145 151,000
2011/04/18 134 142 134 138 143,000
2011/04/15 135 135 132 132 126,000
2011/04/14 125 138 125 136 192,000
2011/04/13 126 126 124 126 41,000
2011/04/12 124 134 124 126 113,000
2011/04/11 122 123 121 123 32,000
2011/04/08 120 122 112 122 79,000
2011/04/07 125 128 121 123 33,000
2011/04/06 128 128 124 125 32,000
2011/04/05 130 130 126 126 41,000
2011/04/04 124 131 124 130 64,000
2011/04/01 124 124 120 122 25,000
2011/03/31 128 128 120 125 58,000
2011/03/30 133 134 129 130 75,000
2011/03/29 134 134 127 134 92,000
2011/03/28 152 160 125 129 446,000
2011/03/25 125 142 124 139 231,000
2011/03/24 125 131 116 130 159,000
2011/03/23 107 125 107 110 153,000
2011/03/22 102 110 102 106 50,000
2011/03/18 96 101 96 101 19,000
2011/03/17 90 93 90 93 13,000
2011/03/16 85 92 85 92 4,000
2011/03/15 100 100 88 88 23,000
2011/03/14 105 105 90 102 95,000
2011/03/11 95 101 95 96 91,000
2011/03/10 97 97 95 96 14,000
2011/03/09 97 97 96 97 8,000
2011/03/08 98 98 97 97 2,000
2011/03/07 97 97 97 97 3,000
2011/03/04 96 96 96 96 6,000
2011/03/03 97 97 95 96 10,000
2011/03/02 96 96 95 95 2,000
2011/03/01 96 96 96 96 7,000
2011/02/28 95 96 95 96 3,000
2011/02/25 95 96 95 95 54,000
2011/02/24 98 100 98 99 27,000
2011/02/23 97 98 97 98 13,000
2011/02/22 98 98 97 97 5,000
2011/02/21 98 98 98 98 5,000
2011/02/18 97 97 97 97 5,000
2011/02/17 96 97 96 97 11,000
2011/02/16 96 96 96 96 2,000
2011/02/15 98 98 98 98 4,000
2011/02/14 97 98 96 96 20,000
2011/02/10 96 96 95 95 2,000
2011/02/09 97 97 96 96 10,000
2011/02/08 96 96 96 96 5,000
2011/02/07 96 96 96 96 1,000
2011/02/04 96 96 96 96 1,000
2011/02/03 96 96 95 95 13,000
2011/02/02 96 96 96 96 19,000
2011/02/01 96 96 96 96 1,000
2011/01/31 97 97 96 96 4,000
2011/01/28 98 98 96 96 9,000
2011/01/27 98 98 97 98 4,000
2011/01/26 97 98 97 98 2,000
2011/01/25 95 97 95 96 72,000
2011/01/24 97 99 96 99 16,000
2011/01/21 98 99 96 96 13,000
2011/01/20 99 99 98 98 11,000
2011/01/19 100 100 98 98 21,000
2011/01/18 97 99 95 99 17,000
2011/01/17 98 98 98 98 5,000
2011/01/14 98 98 97 97 19,000
2011/01/13 99 99 99 99 7,000
2011/01/12 98 100 98 98 9,000
2011/01/11 97 97 97 97 6,000
2011/01/07 97 100 96 97 60,000
2011/01/06 97 97 97 97 7,000
2011/01/05 96 97 95 97 10,000
2011/01/04 95 96 94 96 24,000

このページの先頭へ