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

ＯＢＡＲＡ　ＧＲＯＵＰ(6877)の株価時系列情報

ＯＢＡＲＡ　ＧＲＯＵＰ(6877)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
2007/12/28 2,115 2,150 2,075 2,145 22,100
2007/12/27 2,170 2,180 2,090 2,160 67,600
2007/12/26 1,995 2,170 1,995 2,145 93,200
2007/12/25 2,075 2,075 1,984 1,995 66,600
2007/12/21 1,965 2,010 1,935 2,005 47,900
2007/12/20 1,999 2,015 1,958 2,005 39,100
2007/12/19 2,025 2,055 1,990 2,000 54,700
2007/12/18 2,075 2,085 2,045 2,060 64,200
2007/12/17 2,140 2,150 2,080 2,095 36,600
2007/12/14 2,155 2,200 2,155 2,170 33,500
2007/12/13 2,265 2,265 2,185 2,195 26,200
2007/12/12 2,225 2,270 2,185 2,260 26,100
2007/12/11 2,160 2,250 2,160 2,235 44,200
2007/12/10 2,170 2,185 2,155 2,160 30,300
2007/12/07 2,085 2,160 2,085 2,130 19,600
2007/12/06 2,130 2,130 2,105 2,120 24,600
2007/12/05 2,125 2,140 2,080 2,115 26,100
2007/12/04 2,125 2,140 2,115 2,125 21,900
2007/12/03 2,100 2,170 2,100 2,155 41,500
2007/11/30 2,110 2,140 2,110 2,130 54,200
2007/11/29 2,070 2,110 2,060 2,080 47,700
2007/11/28 2,160 2,160 2,095 2,110 40,800
2007/11/27 2,180 2,195 2,150 2,155 38,500
2007/11/26 2,140 2,180 2,110 2,160 28,300
2007/11/22 2,135 2,150 2,085 2,100 43,100
2007/11/21 2,160 2,170 2,120 2,155 54,100
2007/11/20 2,100 2,120 2,065 2,090 63,600
2007/11/19 2,165 2,185 2,125 2,150 39,800
2007/11/16 2,150 2,185 2,115 2,155 30,000
2007/11/15 2,195 2,225 2,170 2,190 35,800
2007/11/14 2,070 2,235 2,070 2,200 160,400
2007/11/13 1,985 2,095 1,934 2,040 121,500
2007/11/12 1,955 1,982 1,810 1,955 61,900
2007/11/09 2,040 2,070 1,920 2,030 47,000
2007/11/08 2,070 2,090 2,025 2,080 25,400
2007/11/07 2,200 2,200 2,140 2,145 22,300
2007/11/06 2,105 2,200 2,100 2,160 78,700
2007/11/05 2,125 2,130 2,075 2,105 22,800
2007/11/02 2,150 2,210 2,120 2,180 21,900
2007/11/01 2,165 2,210 2,165 2,190 22,900
2007/10/31 2,130 2,235 2,110 2,235 28,400
2007/10/30 2,160 2,165 2,110 2,160 18,800
2007/10/29 2,150 2,175 2,135 2,160 28,400
2007/10/26 2,060 2,135 2,055 2,120 24,300
2007/10/25 2,085 2,110 2,060 2,095 15,500
2007/10/24 2,120 2,135 2,100 2,125 19,900
2007/10/23 2,085 2,135 2,065 2,100 22,600
2007/10/22 2,050 2,100 2,000 2,075 25,600
2007/10/19 2,145 2,145 2,080 2,090 28,100
2007/10/18 2,120 2,150 2,100 2,140 23,600
2007/10/17 2,055 2,125 2,030 2,090 40,400
2007/10/16 2,155 2,165 2,040 2,055 82,700
2007/10/15 2,205 2,220 2,195 2,210 27,700
2007/10/12 2,180 2,195 2,150 2,180 16,300
2007/10/11 2,130 2,175 2,115 2,170 29,900
2007/10/10 2,105 2,130 2,070 2,095 69,200
2007/10/09 2,115 2,160 2,115 2,145 22,300
2007/10/05 2,145 2,145 2,065 2,120 43,100
2007/10/04 2,180 2,185 2,125 2,150 23,100
2007/10/03 2,115 2,230 2,100 2,220 71,400
2007/10/02 2,165 2,165 2,125 2,155 23,100
2007/10/01 2,170 2,170 2,115 2,155 18,100
2007/09/28 2,145 2,170 2,055 2,170 61,400
2007/09/27 2,030 2,160 2,025 2,145 93,100
2007/09/26 2,025 2,070 2,025 2,070 42,400
2007/09/25 1,947 2,020 1,924 2,015 91,500
2007/09/21 1,885 1,956 1,872 1,944 88,400
2007/09/20 1,909 1,972 1,894 1,910 107,600
2007/09/19 1,907 1,918 1,872 1,898 65,900
2007/09/18 1,886 1,942 1,853 1,877 95,800
2007/09/14 1,832 1,840 1,720 1,826 107,700
2007/09/13 1,831 1,831 1,767 1,772 72,900
2007/09/12 1,835 1,875 1,820 1,820 61,100
2007/09/11 1,861 1,861 1,805 1,844 56,000
2007/09/10 1,979 1,979 1,860 1,860 93,600
2007/09/07 2,000 2,000 1,977 1,978 37,000
2007/09/06 1,994 2,010 1,950 2,000 54,000
2007/09/05 2,040 2,045 1,990 1,993 40,400
2007/09/04 2,025 2,050 2,025 2,045 27,200
2007/09/03 2,055 2,095 2,050 2,080 23,200
2007/08/31 2,020 2,095 2,010 2,095 40,900
2007/08/30 2,035 2,085 2,030 2,050 40,200
2007/08/29 2,000 2,045 1,997 2,030 39,600
2007/08/28 2,070 2,085 2,010 2,055 48,600
2007/08/27 2,050 2,090 2,035 2,050 38,100
2007/08/24 2,095 2,135 2,035 2,090 52,600
2007/08/23 2,050 2,135 2,050 2,135 36,300
2007/08/22 1,965 2,090 1,955 2,050 36,200
2007/08/21 1,909 2,065 1,900 2,035 66,800
2007/08/20 2,075 2,100 1,950 1,969 67,200
2007/08/17 2,115 2,140 2,010 2,010 67,000
2007/08/16 2,270 2,270 2,090 2,170 57,900
2007/08/15 2,250 2,300 2,205 2,285 79,800
2007/08/14 2,155 2,220 2,110 2,210 62,200
2007/08/13 2,160 2,305 2,070 2,075 138,900
2007/08/10 2,205 2,230 2,115 2,120 62,000
2007/08/09 2,255 2,305 2,205 2,285 88,400
2007/08/08 2,260 2,365 2,245 2,335 70,700
2007/08/07 2,170 2,280 2,140 2,205 67,500
2007/08/06 2,100 2,150 2,085 2,140 35,200
2007/08/03 2,175 2,205 2,120 2,140 31,200
2007/08/02 2,180 2,185 2,115 2,145 43,600
2007/08/01 2,200 2,245 2,200 2,205 23,700
2007/07/31 2,215 2,290 2,215 2,280 41,800
2007/07/30 2,215 2,305 2,215 2,255 50,500
2007/07/27 2,170 2,180 2,150 2,175 28,900
2007/07/26 2,250 2,255 2,205 2,220 33,200
2007/07/25 2,300 2,320 2,275 2,295 37,100
2007/07/24 2,305 2,325 2,305 2,310 14,000
2007/07/23 2,405 2,405 2,315 2,335 28,800
2007/07/20 2,380 2,400 2,370 2,375 18,700
2007/07/19 2,365 2,380 2,330 2,370 25,200
2007/07/18 2,430 2,435 2,345 2,375 38,100
2007/07/17 2,460 2,465 2,440 2,450 23,400
2007/07/13 2,440 2,470 2,440 2,455 30,600
2007/07/12 2,440 2,465 2,410 2,415 32,900
2007/07/11 2,410 2,440 2,400 2,405 30,900
2007/07/10 2,465 2,470 2,430 2,450 25,900
2007/07/09 2,385 2,465 2,380 2,435 45,700
2007/07/06 2,415 2,450 2,370 2,385 52,400
2007/07/05 2,460 2,475 2,415 2,430 46,500
2007/07/04 2,510 2,510 2,455 2,465 64,300
2007/07/03 2,530 2,555 2,505 2,510 117,300
2007/07/02 2,480 2,540 2,470 2,505 109,100
2007/06/29 2,490 2,495 2,430 2,440 128,000
2007/06/28 2,550 2,565 2,490 2,515 92,700
2007/06/27 2,525 2,575 2,490 2,540 151,500
2007/06/26 2,500 2,515 2,430 2,485 70,300
2007/06/25 2,535 2,545 2,495 2,520 49,200
2007/06/22 2,520 2,540 2,510 2,540 37,000
2007/06/21 2,545 2,585 2,525 2,540 93,800
2007/06/20 2,495 2,620 2,460 2,590 160,300
2007/06/19 2,520 2,520 2,470 2,475 72,500
2007/06/18 2,485 2,545 2,485 2,525 57,000
2007/06/15 2,440 2,485 2,420 2,480 63,000
2007/06/14 2,425 2,465 2,395 2,455 40,400
2007/06/13 2,395 2,435 2,365 2,420 67,600
2007/06/12 2,490 2,490 2,425 2,435 21,900
2007/06/11 2,500 2,520 2,430 2,460 79,500
2007/06/08 2,485 2,485 2,440 2,470 81,600
2007/06/07 2,455 2,550 2,435 2,525 150,900
2007/06/06 2,510 2,535 2,400 2,450 304,200
2007/06/05 2,365 2,365 2,320 2,355 31,300
2007/06/04 2,400 2,400 2,350 2,365 41,700
2007/06/01 2,330 2,430 2,330 2,405 108,100
2007/05/31 2,295 2,330 2,285 2,320 50,200
2007/05/30 2,305 2,320 2,290 2,300 51,100
2007/05/29 2,190 2,305 2,175 2,300 99,600
2007/05/28 2,175 2,205 2,175 2,200 21,500
2007/05/25 2,175 2,190 2,135 2,175 43,200
2007/05/24 2,200 2,240 2,200 2,230 26,500
2007/05/23 2,265 2,275 2,230 2,250 40,000
2007/05/22 2,175 2,265 2,160 2,255 57,800
2007/05/21 2,175 2,200 2,155 2,165 79,200
2007/05/18 2,170 2,195 2,120 2,180 86,900
2007/05/17 2,225 2,300 2,185 2,195 100,200
2007/05/16 2,140 2,160 2,080 2,150 50,500
2007/05/15 2,180 2,190 2,155 2,165 48,300
2007/05/14 2,140 2,300 2,140 2,200 125,600
2007/05/11 2,100 2,110 2,075 2,075 40,400
2007/05/10 2,150 2,150 2,110 2,125 33,400
2007/05/09 2,145 2,150 2,105 2,130 33,300
2007/05/08 2,160 2,195 2,155 2,170 40,400
2007/05/07 2,200 2,220 2,165 2,175 51,600
2007/05/02 2,240 2,245 2,195 2,235 26,300
2007/05/01 2,285 2,295 2,235 2,240 35,800
2007/04/27 2,230 2,280 2,220 2,280 77,000
2007/04/26 2,160 2,195 2,135 2,195 38,500
2007/04/25 2,150 2,165 2,135 2,160 47,600
2007/04/24 2,110 2,140 2,100 2,135 45,200
2007/04/23 2,185 2,185 2,120 2,135 38,700
2007/04/20 2,190 2,190 2,150 2,160 57,000
2007/04/19 2,200 2,235 2,170 2,190 72,900
2007/04/18 2,200 2,245 2,190 2,205 67,200
2007/04/17 2,230 2,260 2,205 2,215 83,900
2007/04/16 2,200 2,255 2,185 2,195 61,000
2007/04/13 2,240 2,240 2,195 2,205 63,900
2007/04/12 2,230 2,255 2,225 2,250 52,600
2007/04/11 2,300 2,310 2,230 2,240 81,800
2007/04/10 2,350 2,350 2,280 2,290 63,600
2007/04/09 2,300 2,340 2,300 2,335 35,100
2007/04/06 2,355 2,355 2,295 2,300 48,900
2007/04/05 2,370 2,370 2,325 2,330 31,100
2007/04/04 2,340 2,375 2,335 2,370 74,900
2007/04/03 2,395 2,395 2,330 2,330 89,100
2007/04/02 2,520 2,525 2,390 2,395 88,100
2007/03/30 2,530 2,560 2,490 2,510 76,000
2007/03/29 2,470 2,520 2,430 2,515 75,700
2007/03/28 2,480 2,495 2,455 2,470 72,200
2007/03/27 2,480 2,535 2,445 2,475 93,500
2007/03/27 1 -> 1.50 分割
2007/03/26 3,760 3,860 3,710 3,800 89,900
2007/03/23 3,660 3,720 3,650 3,710 53,100
2007/03/22 3,550 3,640 3,550 3,600 45,000
2007/03/20 3,580 3,590 3,520 3,530 57,200
2007/03/19 3,570 3,600 3,510 3,570 45,800
2007/03/16 3,640 3,660 3,570 3,590 54,700
2007/03/15 3,650 3,650 3,610 3,640 39,500
2007/03/14 3,700 3,720 3,610 3,630 55,200
2007/03/13 3,730 3,740 3,700 3,700 56,000
2007/03/12 3,770 3,770 3,700 3,710 68,500
2007/03/09 3,700 3,760 3,690 3,720 74,000
2007/03/08 3,700 3,750 3,660 3,710 50,800
2007/03/07 3,900 3,900 3,670 3,700 57,500
2007/03/06 3,770 3,790 3,710 3,750 61,400
2007/03/05 3,850 3,890 3,690 3,720 55,300
2007/03/02 3,920 3,930 3,870 3,900 36,200
2007/03/01 3,890 3,940 3,880 3,890 68,400
2007/02/28 3,840 3,930 3,780 3,920 52,100
2007/02/27 4,020 4,030 3,970 3,990 30,500
2007/02/26 4,010 4,050 3,980 3,990 32,500
2007/02/23 3,960 3,990 3,960 3,990 40,300
2007/02/22 4,020 4,040 3,980 4,000 40,100
2007/02/21 4,020 4,060 4,000 4,030 99,900
2007/02/20 4,040 4,060 4,000 4,010 64,000
2007/02/19 4,010 4,050 4,000 4,030 28,000
2007/02/16 4,070 4,070 4,020 4,050 48,100
2007/02/15 4,230 4,230 4,040 4,080 45,700
2007/02/14 4,200 4,270 3,990 4,240 80,400
2007/02/13 4,340 4,340 4,250 4,280 22,600
2007/02/09 4,370 4,410 4,350 4,410 10,500
2007/02/08 4,420 4,440 4,390 4,390 17,200
2007/02/07 4,440 4,440 4,370 4,370 11,500
2007/02/06 4,450 4,500 4,440 4,460 5,900
2007/02/05 4,570 4,570 4,450 4,460 12,200
2007/02/02 4,600 4,600 4,550 4,550 16,500
2007/02/01 4,480 4,560 4,450 4,560 13,700
2007/01/31 4,540 4,550 4,490 4,520 13,200
2007/01/30 4,560 4,600 4,530 4,540 10,700
2007/01/29 4,600 4,600 4,550 4,550 16,100
2007/01/26 4,500 4,530 4,440 4,500 25,100
2007/01/25 4,550 4,580 4,500 4,500 13,400
2007/01/24 4,600 4,600 4,490 4,540 37,100
2007/01/23 4,550 4,600 4,540 4,600 13,800
2007/01/22 4,570 4,600 4,520 4,600 29,000
2007/01/19 4,620 4,620 4,580 4,610 22,500
2007/01/18 4,620 4,670 4,620 4,640 18,700
2007/01/17 4,590 4,620 4,550 4,610 18,100
2007/01/16 4,660 4,660 4,610 4,620 7,700
2007/01/15 4,590 4,650 4,540 4,650 23,700
2007/01/12 4,590 4,650 4,490 4,600 22,200
2007/01/11 4,660 4,680 4,620 4,630 20,700
2007/01/10 4,720 4,720 4,610 4,700 22,200
2007/01/09 4,610 4,660 4,590 4,650 21,700
2007/01/05 4,770 4,770 4,640 4,670 20,900
2007/01/04 4,690 4,770 4,690 4,760 3,200

このページの先頭へ