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
2008/12/30 489 511 485 501 40,800
2008/12/29 489 506 481 494 109,300
2008/12/26 492 492 471 475 65,000
2008/12/25 505 514 460 483 119,400
2008/12/24 510 522 505 512 38,600
2008/12/22 511 534 509 514 58,700
2008/12/19 551 552 526 528 65,600
2008/12/18 576 582 556 558 37,700
2008/12/17 591 591 555 575 88,100
2008/12/16 565 585 563 583 73,700
2008/12/15 553 582 548 575 101,700
2008/12/12 581 591 559 567 169,100
2008/12/11 560 608 560 606 131,500
2008/12/10 596 596 560 563 177,900
2008/12/09 631 641 586 598 174,800
2008/12/08 635 642 608 624 103,600
2008/12/05 638 658 627 631 84,400
2008/12/04 666 693 651 658 81,400
2008/12/03 681 689 658 666 109,700
2008/12/02 681 690 677 680 79,900
2008/12/01 695 708 690 701 32,300
2008/11/28 698 722 687 696 104,300
2008/11/27 718 735 686 691 140,000
2008/11/26 791 791 717 728 210,200
2008/11/25 810 832 761 781 283,600
2008/11/21 729 822 711 810 511,900
2008/11/20 679 735 663 731 453,000
2008/11/19 681 730 667 679 479,700
2008/11/18 671 705 662 677 466,600
2008/11/17 679 740 659 708 606,800
2008/11/14 700 747 655 685 662,100
2008/11/13 739 740 677 677 540,600
2008/11/12 745 814 741 777 986,000
2008/11/11 700 740 618 740 648,600
2008/11/10 616 656 614 640 171,800
2008/11/07 560 614 554 586 117,800
2008/11/06 618 622 598 603 100,700
2008/11/05 615 656 609 656 176,100
2008/11/04 590 598 572 598 83,100
2008/10/31 592 594 540 552 108,000
2008/10/30 530 596 520 587 130,600
2008/10/29 550 550 476 514 183,900
2008/10/28 450 505 447 503 191,300
2008/10/27 476 510 446 448 285,400
2008/10/24 530 532 481 485 187,900
2008/10/23 551 564 508 542 272,500
2008/10/22 580 615 561 561 179,300
2008/10/21 596 615 583 599 200,000
2008/10/20 606 643 570 595 175,900
2008/10/17 635 640 585 606 113,200
2008/10/16 620 630 583 616 130,700
2008/10/15 655 673 620 673 184,800
2008/10/14 659 659 634 659 139,400
2008/10/10 520 568 480 559 194,300
2008/10/09 520 582 500 543 310,300
2008/10/08 582 610 530 540 250,800
2008/10/07 591 667 586 622 246,300
2008/10/06 759 759 671 677 154,700
2008/10/03 795 795 755 767 123,000
2008/10/02 847 860 762 765 171,600
2008/10/01 900 900 843 847 100,800
2008/09/30 811 899 800 881 216,400
2008/09/29 900 909 843 856 149,300
2008/09/26 933 942 902 908 124,700
2008/09/25 921 955 910 943 113,200
2008/09/24 962 972 935 950 162,300
2008/09/22 999 1,015 983 992 120,100
2008/09/19 961 966 928 949 157,900
2008/09/18 916 936 902 927 137,500
2008/09/17 1,015 1,019 951 955 139,500
2008/09/16 959 994 959 989 225,300
2008/09/12 1,053 1,075 1,034 1,069 122,000
2008/09/11 1,085 1,095 1,025 1,033 137,300
2008/09/10 1,075 1,115 1,064 1,085 177,400
2008/09/09 1,144 1,162 1,086 1,093 157,900
2008/09/08 1,140 1,167 1,135 1,164 187,300
2008/09/05 1,075 1,132 1,075 1,093 169,100
2008/09/04 1,170 1,185 1,128 1,128 111,300
2008/09/03 1,187 1,222 1,161 1,175 119,100
2008/09/02 1,231 1,258 1,185 1,193 167,800
2008/09/01 1,227 1,264 1,214 1,216 132,700
2008/08/29 1,289 1,304 1,265 1,287 98,000
2008/08/28 1,311 1,315 1,282 1,284 99,100
2008/08/27 1,366 1,369 1,315 1,328 78,900
2008/08/26 1,365 1,388 1,354 1,364 95,800
2008/08/25 1,422 1,446 1,393 1,397 92,200
2008/08/22 1,405 1,434 1,378 1,422 172,400
2008/08/21 1,446 1,453 1,398 1,400 75,200
2008/08/20 1,391 1,444 1,391 1,432 66,700
2008/08/19 1,401 1,439 1,394 1,428 42,700
2008/08/18 1,414 1,458 1,414 1,451 75,600
2008/08/15 1,462 1,462 1,404 1,424 81,500
2008/08/14 1,339 1,428 1,331 1,423 169,600
2008/08/13 1,400 1,400 1,330 1,359 138,600
2008/08/12 1,430 1,465 1,404 1,426 175,500
2008/08/11 1,400 1,478 1,383 1,467 341,100
2008/08/08 1,190 1,288 1,190 1,280 151,600
2008/08/07 1,270 1,287 1,239 1,242 109,400
2008/08/06 1,221 1,267 1,200 1,267 127,800
2008/08/05 1,200 1,212 1,184 1,190 120,900
2008/08/04 1,250 1,250 1,206 1,220 102,200
2008/08/01 1,320 1,334 1,261 1,265 140,300
2008/07/31 1,377 1,378 1,317 1,360 101,700
2008/07/30 1,307 1,362 1,307 1,357 104,400
2008/07/29 1,291 1,296 1,265 1,287 129,300
2008/07/28 1,320 1,363 1,318 1,326 70,500
2008/07/25 1,320 1,347 1,300 1,300 119,300
2008/07/24 1,299 1,377 1,299 1,363 179,400
2008/07/23 1,215 1,287 1,215 1,279 185,100
2008/07/22 1,198 1,225 1,188 1,225 136,300
2008/07/18 1,230 1,247 1,183 1,191 103,400
2008/07/17 1,195 1,227 1,193 1,224 186,800
2008/07/16 1,216 1,231 1,188 1,193 178,900
2008/07/15 1,305 1,305 1,250 1,254 182,400
2008/07/14 1,305 1,340 1,303 1,304 85,300
2008/07/11 1,347 1,350 1,318 1,325 106,900
2008/07/10 1,353 1,368 1,332 1,359 113,800
2008/07/09 1,390 1,395 1,359 1,361 131,700
2008/07/08 1,418 1,418 1,353 1,356 182,100
2008/07/07 1,385 1,430 1,377 1,422 76,600
2008/07/04 1,400 1,415 1,385 1,397 68,400
2008/07/03 1,368 1,405 1,356 1,397 143,900
2008/07/02 1,425 1,440 1,396 1,408 153,200
2008/07/01 1,389 1,438 1,389 1,424 202,700
2008/06/30 1,353 1,399 1,336 1,388 155,500
2008/06/27 1,400 1,400 1,359 1,373 197,200
2008/06/26 1,438 1,438 1,402 1,417 130,300
2008/06/25 1,390 1,430 1,381 1,424 200,000
2008/06/24 1,421 1,422 1,393 1,408 320,600
2008/06/23 1,457 1,462 1,442 1,450 248,500
2008/06/20 1,539 1,544 1,482 1,490 251,200
2008/06/19 1,520 1,543 1,510 1,532 155,400
2008/06/18 1,560 1,562 1,520 1,532 356,300
2008/06/17 1,614 1,614 1,544 1,560 273,400
2008/06/16 1,542 1,604 1,528 1,603 217,400
2008/06/13 1,519 1,534 1,505 1,512 120,100
2008/06/12 1,521 1,528 1,505 1,514 155,800
2008/06/11 1,523 1,549 1,511 1,548 141,300
2008/06/10 1,581 1,581 1,518 1,521 167,600
2008/06/09 1,520 1,557 1,514 1,551 213,900
2008/06/06 1,575 1,598 1,553 1,565 270,400
2008/06/05 1,560 1,563 1,522 1,556 352,100
2008/06/04 1,591 1,595 1,531 1,548 523,100
2008/06/03 1,632 1,632 1,591 1,597 329,000
2008/06/02 1,665 1,675 1,645 1,662 262,900
2008/05/30 1,660 1,661 1,635 1,649 168,600
2008/05/29 1,629 1,639 1,609 1,630 137,600
2008/05/28 1,669 1,674 1,613 1,618 209,900
2008/05/27 1,670 1,692 1,602 1,628 405,800
2008/05/26 1,728 1,728 1,666 1,666 286,200
2008/05/23 1,780 1,820 1,780 1,788 160,600
2008/05/22 1,753 1,780 1,713 1,772 158,000
2008/05/21 1,810 1,817 1,773 1,783 153,400
2008/05/20 1,868 1,870 1,816 1,829 220,600
2008/05/19 1,930 1,930 1,851 1,867 272,800
2008/05/16 2,035 2,040 1,943 1,955 167,800
2008/05/15 2,080 2,110 2,040 2,045 158,400
2008/05/14 2,090 2,110 2,050 2,100 261,600
2008/05/13 2,180 2,185 2,025 2,085 268,300
2008/05/12 2,195 2,265 2,175 2,255 67,500
2008/05/09 2,235 2,235 2,175 2,200 44,600
2008/05/08 2,185 2,240 2,155 2,225 59,300
2008/05/07 2,150 2,190 2,120 2,170 95,400
2008/05/02 2,180 2,200 2,120 2,145 36,100
2008/05/01 2,145 2,230 2,145 2,170 98,600
2008/04/30 2,165 2,275 2,135 2,160 155,500
2008/04/28 2,315 2,360 2,085 2,085 292,100
2008/04/25 2,240 2,330 2,230 2,295 121,000
2008/04/24 2,190 2,310 2,185 2,245 127,500
2008/04/23 2,100 2,190 2,090 2,180 78,200
2008/04/22 2,080 2,175 2,065 2,120 123,100
2008/04/21 2,150 2,160 2,040 2,080 68,500
2008/04/18 2,110 2,135 2,060 2,075 100,700
2008/04/17 2,190 2,190 2,030 2,050 120,800
2008/04/16 2,140 2,190 2,090 2,160 142,600
2008/04/15 1,919 2,060 1,912 2,050 73,200
2008/04/14 1,880 1,916 1,867 1,900 77,800
2008/04/11 1,878 1,954 1,861 1,935 75,100
2008/04/10 1,934 1,934 1,859 1,860 40,700
2008/04/09 1,998 2,050 1,900 1,917 92,400
2008/04/08 2,095 2,095 1,990 1,998 80,500
2008/04/07 2,100 2,145 2,055 2,060 88,800
2008/04/04 2,150 2,150 2,065 2,070 52,100
2008/04/03 2,160 2,195 2,125 2,150 86,900
2008/04/02 2,305 2,340 2,205 2,230 67,500
2008/04/01 2,355 2,370 2,250 2,265 41,800
2008/03/31 2,250 2,400 2,230 2,365 137,100
2008/03/28 2,300 2,300 2,235 2,245 32,400
2008/03/27 2,180 2,350 2,135 2,300 117,300
2008/03/26 2,095 2,215 2,095 2,200 42,500
2008/03/25 2,140 2,180 2,095 2,155 45,000
2008/03/24 2,170 2,215 2,075 2,100 78,700
2008/03/21 2,075 2,140 2,040 2,130 75,200
2008/03/19 2,040 2,090 2,005 2,070 98,100
2008/03/18 1,972 2,025 1,884 1,991 115,400
2008/03/17 1,917 2,005 1,811 2,005 150,800
2008/03/14 1,912 1,959 1,912 1,947 96,500
2008/03/13 1,899 1,980 1,870 1,928 93,000
2008/03/12 1,970 1,999 1,895 1,925 79,000
2008/03/11 1,843 1,937 1,814 1,920 77,300
2008/03/10 1,919 1,919 1,860 1,873 64,800
2008/03/07 1,870 1,980 1,870 1,924 80,400
2008/03/06 1,851 1,984 1,851 1,960 79,100
2008/03/05 1,898 1,908 1,816 1,870 78,000
2008/03/04 1,890 1,933 1,849 1,928 49,300
2008/03/03 1,928 1,938 1,821 1,920 81,900
2008/02/29 1,999 2,020 1,962 1,998 81,900
2008/02/28 1,967 2,005 1,967 2,000 38,200
2008/02/27 1,986 2,040 1,963 1,993 73,800
2008/02/26 1,987 2,010 1,930 1,956 53,900
2008/02/25 1,959 2,000 1,936 1,986 80,800
2008/02/22 1,857 1,990 1,857 1,959 189,700
2008/02/21 1,866 1,950 1,866 1,917 123,900
2008/02/20 1,899 1,930 1,827 1,863 141,700
2008/02/19 1,900 1,923 1,859 1,883 105,800
2008/02/18 1,790 1,880 1,780 1,868 125,900
2008/02/15 1,747 1,794 1,665 1,770 113,500
2008/02/14 1,679 1,750 1,661 1,730 112,000
2008/02/13 1,635 1,664 1,603 1,658 143,000
2008/02/12 1,633 1,633 1,600 1,633 264,000
2008/02/08 1,463 1,520 1,420 1,433 68,100
2008/02/07 1,510 1,548 1,472 1,513 78,000
2008/02/06 1,600 1,600 1,501 1,510 112,500
2008/02/05 1,716 1,725 1,647 1,661 45,000
2008/02/04 1,741 1,775 1,718 1,727 47,900
2008/02/01 1,758 1,788 1,734 1,734 20,200
2008/01/31 1,698 1,775 1,695 1,759 54,500
2008/01/30 1,666 1,720 1,655 1,681 50,500
2008/01/29 1,654 1,665 1,635 1,645 30,500
2008/01/28 1,637 1,668 1,586 1,594 41,900
2008/01/25 1,668 1,710 1,657 1,699 31,600
2008/01/24 1,551 1,650 1,551 1,647 34,800
2008/01/23 1,563 1,675 1,516 1,547 69,900
2008/01/22 1,605 1,639 1,548 1,551 38,100
2008/01/21 1,654 1,715 1,630 1,635 45,800
2008/01/18 1,636 1,750 1,600 1,715 53,900
2008/01/17 1,670 1,733 1,655 1,695 65,100
2008/01/16 1,737 1,762 1,671 1,673 35,100
2008/01/15 1,902 1,918 1,755 1,767 59,700
2008/01/11 1,909 1,941 1,861 1,862 84,600
2008/01/10 1,986 1,986 1,871 1,871 78,300
2008/01/09 1,900 1,985 1,863 1,956 32,900
2008/01/08 1,969 1,985 1,931 1,944 35,600
2008/01/07 2,010 2,030 1,960 1,973 71,100
2008/01/04 2,025 2,070 2,015 2,025 28,200

このページの先頭へ