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
2010/12/30 862 868 830 862 118,100
2010/12/29 845 869 844 865 43,800
2010/12/28 865 865 845 849 45,400
2010/12/27 872 876 837 865 57,400
2010/12/24 900 900 878 880 54,100
2010/12/22 915 923 903 905 52,100
2010/12/21 931 934 915 915 64,000
2010/12/20 928 935 923 933 33,300
2010/12/17 926 929 921 925 28,400
2010/12/16 917 933 917 923 39,700
2010/12/15 911 922 911 920 39,400
2010/12/14 909 921 906 908 31,800
2010/12/13 909 915 907 915 15,900
2010/12/10 917 924 909 909 57,900
2010/12/09 909 916 907 912 38,000
2010/12/08 887 905 886 901 74,100
2010/12/07 886 887 874 883 17,900
2010/12/06 862 885 862 883 22,700
2010/12/03 869 869 862 868 19,800
2010/12/02 839 867 839 858 28,500
2010/12/01 855 855 827 830 41,400
2010/11/30 871 875 850 855 43,000
2010/11/29 862 885 856 871 37,900
2010/11/26 842 849 833 848 24,500
2010/11/25 850 854 839 841 20,000
2010/11/24 796 850 788 847 75,200
2010/11/22 824 827 810 811 31,300
2010/11/19 840 847 819 823 44,300
2010/11/18 820 840 816 839 47,800
2010/11/17 810 816 799 815 33,100
2010/11/16 824 825 802 816 56,600
2010/11/15 798 815 781 814 118,000
2010/11/12 780 789 766 785 49,000
2010/11/11 795 807 771 771 116,300
2010/11/10 800 820 796 810 57,000
2010/11/09 780 806 763 796 84,200
2010/11/08 733 787 733 773 132,600
2010/11/05 693 733 693 725 53,700
2010/11/04 686 710 686 696 36,000
2010/11/02 691 691 676 676 21,300
2010/11/01 693 693 672 683 37,200
2010/10/29 699 703 680 694 42,100
2010/10/28 699 708 695 700 55,300
2010/10/27 689 699 685 697 33,800
2010/10/26 670 689 669 679 31,600
2010/10/25 669 677 667 672 25,000
2010/10/22 671 680 669 676 35,600
2010/10/21 677 680 660 668 46,100
2010/10/20 690 693 670 681 50,500
2010/10/19 715 728 699 701 52,400
2010/10/18 727 733 716 722 26,700
2010/10/15 723 732 711 732 65,900
2010/10/14 740 749 725 736 49,700
2010/10/13 720 737 720 731 54,000
2010/10/12 738 743 703 707 57,200
2010/10/08 729 746 729 735 41,500
2010/10/07 732 760 731 739 30,300
2010/10/06 750 776 722 735 60,800
2010/10/05 723 759 720 748 48,800
2010/10/04 741 756 721 722 35,000
2010/10/01 762 762 731 740 62,500
2010/09/30 785 793 761 768 54,100
2010/09/29 778 804 778 788 68,600
2010/09/28 818 840 802 808 54,400
2010/09/27 780 838 756 838 124,000
2010/09/24 791 800 780 783 74,700
2010/09/22 783 798 769 790 37,000
2010/09/21 770 785 762 782 66,000
2010/09/17 749 763 746 763 74,000
2010/09/16 745 746 729 742 75,800
2010/09/15 718 745 712 731 143,800
2010/09/14 732 734 723 723 42,700
2010/09/13 742 747 733 733 30,700
2010/09/10 751 752 735 743 57,200
2010/09/09 752 756 737 738 24,200
2010/09/08 760 760 737 751 34,300
2010/09/07 792 802 771 775 28,800
2010/09/06 772 794 770 791 33,500
2010/09/03 783 795 753 763 53,600
2010/09/02 761 782 754 776 74,400
2010/09/01 722 765 722 760 80,200
2010/08/31 734 734 718 719 40,700
2010/08/30 731 745 726 740 89,600
2010/08/27 748 759 703 716 136,000
2010/08/26 752 765 740 748 42,500
2010/08/25 781 784 760 760 47,500
2010/08/24 794 799 784 787 38,000
2010/08/23 816 816 795 808 36,200
2010/08/20 807 831 801 824 47,000
2010/08/19 810 830 807 819 53,100
2010/08/18 841 841 784 810 133,100
2010/08/17 772 881 771 832 147,400
2010/08/16 790 795 784 785 25,400
2010/08/13 825 825 787 804 70,300
2010/08/12 798 829 788 819 72,600
2010/08/11 822 870 804 823 83,000
2010/08/10 877 885 834 846 73,100
2010/08/09 897 897 855 877 150,400
2010/08/06 932 937 899 912 63,000
2010/08/05 974 974 929 945 50,800
2010/08/04 994 994 955 958 22,000
2010/08/03 1,000 1,002 987 993 41,300
2010/08/02 948 1,010 943 990 125,300
2010/07/30 931 945 903 938 41,700
2010/07/29 939 954 937 938 20,600
2010/07/28 949 964 942 947 24,200
2010/07/27 938 947 933 934 27,000
2010/07/26 918 928 912 924 35,900
2010/07/23 900 931 892 900 50,100
2010/07/22 886 900 876 880 55,200
2010/07/21 947 947 900 900 40,300
2010/07/20 948 957 923 934 50,200
2010/07/16 978 982 950 964 51,600
2010/07/15 997 1,000 978 980 31,900
2010/07/14 988 1,031 988 1,010 41,200
2010/07/13 995 1,007 974 975 49,700
2010/07/12 994 1,009 987 993 27,800
2010/07/09 1,010 1,010 984 986 34,200
2010/07/08 1,014 1,029 974 995 97,400
2010/07/07 1,023 1,038 992 1,003 75,300
2010/07/06 993 1,015 974 1,014 66,700
2010/07/05 995 1,007 980 1,007 37,800
2010/07/02 995 1,008 982 994 56,000
2010/07/01 996 1,009 977 998 208,400
2010/06/30 991 1,036 989 1,026 64,100
2010/06/29 1,069 1,069 1,003 1,021 75,100
2010/06/28 1,095 1,095 1,030 1,039 77,900
2010/06/25 1,050 1,110 1,042 1,095 100,100
2010/06/24 1,069 1,125 1,060 1,072 76,500
2010/06/23 1,105 1,116 1,059 1,059 72,400
2010/06/22 1,154 1,158 1,116 1,140 96,900
2010/06/21 1,095 1,145 1,084 1,145 121,900
2010/06/18 1,071 1,084 1,063 1,077 80,800
2010/06/17 1,080 1,081 1,050 1,076 80,100
2010/06/16 1,044 1,086 1,033 1,086 164,800
2010/06/15 1,016 1,025 1,010 1,016 69,800
2010/06/14 998 1,042 994 1,038 67,700
2010/06/11 1,012 1,019 984 990 112,400
2010/06/10 1,005 1,006 979 997 84,000
2010/06/09 991 1,009 976 990 71,600
2010/06/08 961 1,006 961 978 71,400
2010/06/07 990 999 985 988 44,700
2010/06/04 1,018 1,043 1,005 1,028 100,100
2010/06/03 1,002 1,034 995 1,000 150,100
2010/06/02 1,043 1,043 969 991 165,900
2010/06/01 1,095 1,095 1,053 1,053 86,900
2010/05/31 1,040 1,109 1,027 1,095 147,500
2010/05/28 1,037 1,054 1,018 1,038 129,900
2010/05/27 941 1,047 938 1,007 207,000
2010/05/26 1,000 1,000 924 951 298,500
2010/05/25 1,135 1,135 992 1,011 231,600
2010/05/24 1,173 1,175 1,127 1,155 121,800
2010/05/21 1,050 1,183 1,020 1,172 243,800
2010/05/20 1,178 1,195 1,080 1,110 126,500
2010/05/19 1,202 1,205 1,165 1,189 225,600
2010/05/18 1,200 1,221 1,150 1,191 196,600
2010/05/17 1,136 1,143 1,116 1,131 94,600
2010/05/14 1,148 1,173 1,130 1,159 97,400
2010/05/13 1,148 1,182 1,126 1,174 173,000
2010/05/12 1,058 1,135 1,058 1,118 141,100
2010/05/11 1,025 1,095 1,025 1,059 138,800
2010/05/10 985 1,005 970 998 83,300
2010/05/07 1,005 1,012 975 975 136,400
2010/05/06 1,082 1,120 1,025 1,035 162,200
2010/04/30 1,148 1,148 1,092 1,092 57,400
2010/04/28 1,106 1,140 1,099 1,123 61,500
2010/04/27 1,145 1,155 1,135 1,136 47,800
2010/04/26 1,115 1,156 1,115 1,139 49,400
2010/04/23 1,105 1,125 1,100 1,112 36,400
2010/04/22 1,113 1,130 1,093 1,107 71,000
2010/04/21 1,118 1,144 1,118 1,134 50,400
2010/04/20 1,100 1,123 1,091 1,099 48,000
2010/04/19 1,089 1,114 1,082 1,100 38,800
2010/04/16 1,125 1,139 1,090 1,117 61,200
2010/04/15 1,163 1,168 1,115 1,117 61,500
2010/04/14 1,153 1,172 1,137 1,161 70,000
2010/04/13 1,182 1,191 1,116 1,123 182,500
2010/04/12 1,223 1,223 1,201 1,202 100,600
2010/04/09 1,104 1,236 1,104 1,224 184,000
2010/04/08 1,130 1,134 1,102 1,116 58,700
2010/04/07 1,086 1,151 1,086 1,147 142,300
2010/04/06 1,099 1,117 1,065 1,085 113,300
2010/04/05 1,047 1,077 1,038 1,075 101,700
2010/04/02 1,031 1,035 1,003 1,031 48,900
2010/04/01 1,025 1,026 1,005 1,010 70,400
2010/03/31 1,028 1,046 1,027 1,036 35,300
2010/03/30 1,018 1,037 1,018 1,034 71,500
2010/03/29 1,022 1,033 1,007 1,017 36,300
2010/03/26 1,020 1,037 1,011 1,032 69,000
2010/03/25 1,020 1,020 985 1,007 92,400
2010/03/24 997 1,030 997 1,026 68,700
2010/03/23 1,000 1,004 988 995 43,000
2010/03/19 1,003 1,010 987 993 73,300
2010/03/18 1,000 1,026 1,000 1,000 52,900
2010/03/17 1,022 1,027 1,003 1,014 96,600
2010/03/16 1,028 1,034 1,020 1,022 44,800
2010/03/15 1,031 1,034 1,027 1,030 23,300
2010/03/12 1,048 1,048 1,024 1,030 68,900
2010/03/11 1,006 1,045 1,006 1,040 55,100
2010/03/10 1,022 1,022 1,009 1,020 22,600
2010/03/09 1,005 1,021 1,005 1,012 31,800
2010/03/08 1,040 1,040 993 1,021 102,400
2010/03/05 1,029 1,043 1,014 1,021 52,100
2010/03/04 1,021 1,032 999 1,006 61,300
2010/03/03 1,033 1,048 1,012 1,031 129,100
2010/03/02 983 1,031 979 1,025 226,000
2010/03/01 975 984 965 974 56,000
2010/02/26 960 976 955 974 40,800
2010/02/25 965 981 965 976 73,900
2010/02/24 970 987 948 980 91,100
2010/02/23 940 982 940 978 103,700
2010/02/22 946 960 930 943 72,400
2010/02/19 962 990 937 940 137,400
2010/02/18 993 995 963 963 159,100
2010/02/17 961 993 961 991 197,400
2010/02/16 904 980 903 960 198,800
2010/02/15 917 918 900 907 91,500
2010/02/12 855 918 855 918 223,800
2010/02/10 794 865 794 840 115,700
2010/02/09 694 796 683 796 126,100
2010/02/08 718 718 690 697 35,300
2010/02/05 741 746 726 730 30,800
2010/02/04 765 765 740 745 17,500
2010/02/03 759 796 759 761 21,600
2010/02/02 751 759 750 756 21,000
2010/02/01 751 781 748 751 19,400
2010/01/29 795 795 760 760 17,400
2010/01/28 800 809 794 800 23,000
2010/01/27 828 842 803 809 31,700
2010/01/26 835 849 815 815 29,700
2010/01/25 824 842 821 833 33,700
2010/01/22 857 858 833 848 24,800
2010/01/21 872 886 867 872 15,300
2010/01/20 871 889 865 872 26,100
2010/01/19 864 874 855 856 18,400
2010/01/18 860 865 847 864 6,800
2010/01/15 876 876 836 858 27,200
2010/01/14 853 861 845 861 16,700
2010/01/13 846 871 841 852 28,700
2010/01/12 907 907 804 837 96,000
2010/01/08 784 862 784 862 75,800
2010/01/07 768 774 755 770 22,600
2010/01/06 755 764 753 760 23,900
2010/01/05 760 761 745 753 24,600
2010/01/04 754 757 731 747 21,500

このページの先頭へ