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
2011/12/30 844 872 844 870 14,100
2011/12/29 879 879 833 841 35,600
2011/12/28 882 891 876 879 7,500
2011/12/27 903 905 873 882 18,300
2011/12/26 875 888 875 888 10,300
2011/12/22 920 920 860 867 27,800
2011/12/21 900 906 894 901 9,400
2011/12/20 900 905 882 896 25,600
2011/12/19 885 907 876 888 14,500
2011/12/16 905 925 897 897 24,000
2011/12/15 907 912 888 888 34,900
2011/12/14 914 920 900 913 31,300
2011/12/13 890 910 890 904 37,300
2011/12/12 918 930 904 904 18,200
2011/12/09 923 925 897 918 50,500
2011/12/08 888 926 881 922 65,200
2011/12/07 851 887 847 879 30,000
2011/12/06 892 893 852 852 35,600
2011/12/05 900 916 894 901 35,400
2011/12/02 889 899 881 889 51,000
2011/12/01 901 901 880 892 50,500
2011/11/30 865 878 845 871 51,200
2011/11/29 847 868 843 868 30,300
2011/11/28 833 845 832 837 27,200
2011/11/25 843 852 833 833 22,200
2011/11/24 887 887 857 869 39,000
2011/11/22 891 921 891 917 19,000
2011/11/21 916 921 903 906 4,300
2011/11/18 892 917 886 910 14,200
2011/11/17 880 911 870 893 31,900
2011/11/16 880 889 870 876 19,700
2011/11/15 881 892 872 889 46,100
2011/11/14 958 958 931 936 5,900
2011/11/11 916 923 902 916 22,300
2011/11/10 921 921 907 916 14,400
2011/11/09 952 952 925 948 30,700
2011/11/08 999 999 922 937 79,800
2011/11/07 992 999 991 999 9,500
2011/11/04 972 996 949 992 36,600
2011/11/02 950 967 944 945 29,300
2011/11/01 973 997 973 976 22,100
2011/10/31 975 1,001 964 987 32,500
2011/10/28 964 992 959 981 43,500
2011/10/27 914 939 912 939 35,000
2011/10/26 911 928 901 908 33,300
2011/10/25 947 954 926 926 17,200
2011/10/24 948 961 926 956 17,900
2011/10/21 913 941 913 933 17,400
2011/10/20 976 976 918 926 14,500
2011/10/19 1,003 1,003 972 976 10,200
2011/10/18 992 992 974 988 9,100
2011/10/17 975 1,002 974 995 45,800
2011/10/14 973 984 964 976 51,700
2011/10/13 951 979 943 975 95,900
2011/10/12 902 959 902 945 42,100
2011/10/11 889 925 889 914 28,400
2011/10/07 837 874 837 865 27,300
2011/10/06 835 850 826 835 57,400
2011/10/05 888 888 817 817 87,800
2011/10/04 881 886 872 881 23,000
2011/10/03 919 919 877 891 27,500
2011/09/30 965 965 913 934 25,300
2011/09/29 920 956 907 956 23,000
2011/09/28 918 943 914 928 26,600
2011/09/27 924 939 918 935 23,000
2011/09/26 919 919 898 898 22,800
2011/09/22 930 937 910 919 17,300
2011/09/21 947 949 938 938 9,800
2011/09/20 953 967 938 941 44,400
2011/09/16 941 975 941 966 38,400
2011/09/15 916 937 915 935 13,400
2011/09/14 920 946 899 899 36,300
2011/09/13 922 940 915 926 18,300
2011/09/12 925 925 907 911 17,600
2011/09/09 941 944 929 937 38,800
2011/09/08 971 979 946 950 29,000
2011/09/07 971 984 960 965 25,200
2011/09/06 993 994 958 970 38,900
2011/09/05 998 998 977 983 22,000
2011/09/02 996 1,008 992 999 44,800
2011/09/01 997 1,017 997 1,008 29,200
2011/08/31 1,004 1,008 982 997 67,700
2011/08/30 1,026 1,029 998 1,009 95,100
2011/08/29 1,037 1,037 1,007 1,026 91,000
2011/08/26 917 947 917 947 14,400
2011/08/25 907 948 907 917 22,200
2011/08/24 943 957 895 898 31,500
2011/08/23 909 943 909 943 33,600
2011/08/22 913 925 904 909 34,800
2011/08/19 915 939 913 926 35,500
2011/08/18 961 961 915 938 70,600
2011/08/17 995 997 955 958 56,200
2011/08/16 1,009 1,009 983 995 24,700
2011/08/15 999 1,003 973 979 26,900
2011/08/12 1,018 1,024 976 985 45,500
2011/08/11 975 1,007 970 1,006 58,100
2011/08/10 980 1,002 976 996 96,400
2011/08/09 958 969 936 965 77,300
2011/08/08 1,045 1,045 960 988 123,500
2011/08/05 992 1,020 970 1,020 43,200
2011/08/04 1,007 1,033 1,000 1,022 46,700
2011/08/03 1,048 1,048 1,006 1,006 55,800
2011/08/02 1,079 1,081 1,061 1,068 29,600
2011/08/01 1,069 1,108 1,069 1,091 45,500
2011/07/29 1,090 1,107 1,067 1,067 56,900
2011/07/28 1,110 1,113 1,091 1,096 15,400
2011/07/27 1,130 1,130 1,106 1,117 22,300
2011/07/26 1,151 1,156 1,132 1,132 28,700
2011/07/25 1,161 1,163 1,150 1,150 24,500
2011/07/22 1,166 1,170 1,150 1,168 14,100
2011/07/21 1,160 1,180 1,151 1,158 13,200
2011/07/20 1,160 1,182 1,160 1,163 7,100
2011/07/19 1,180 1,184 1,155 1,160 19,100
2011/07/15 1,162 1,179 1,150 1,179 26,800
2011/07/14 1,158 1,164 1,154 1,155 8,900
2011/07/13 1,150 1,169 1,150 1,158 16,700
2011/07/12 1,141 1,168 1,135 1,163 19,400
2011/07/11 1,158 1,165 1,149 1,164 28,100
2011/07/08 1,183 1,183 1,170 1,170 21,300
2011/07/07 1,161 1,182 1,159 1,176 33,500
2011/07/06 1,187 1,187 1,168 1,174 35,300
2011/07/05 1,197 1,200 1,184 1,184 30,500
2011/07/04 1,202 1,220 1,189 1,189 40,700
2011/07/01 1,164 1,210 1,151 1,183 73,500
2011/06/30 1,103 1,150 1,103 1,147 50,400
2011/06/29 1,099 1,118 1,096 1,118 51,900
2011/06/28 1,100 1,100 1,090 1,098 29,900
2011/06/27 1,071 1,078 1,067 1,072 16,000
2011/06/24 1,076 1,089 1,072 1,083 22,200
2011/06/23 1,079 1,098 1,066 1,079 48,900
2011/06/22 1,087 1,105 1,087 1,095 44,000
2011/06/21 1,057 1,086 1,055 1,086 52,000
2011/06/20 1,021 1,062 1,020 1,057 36,000
2011/06/17 1,032 1,047 1,018 1,022 30,400
2011/06/16 1,048 1,059 1,037 1,038 18,100
2011/06/15 1,052 1,070 1,042 1,048 26,100
2011/06/14 1,033 1,047 1,022 1,045 15,100
2011/06/13 1,005 1,044 1,005 1,037 19,700
2011/06/10 1,045 1,054 1,020 1,028 51,600
2011/06/09 1,060 1,063 1,049 1,055 22,800
2011/06/08 1,061 1,070 1,051 1,067 17,600
2011/06/07 1,060 1,069 1,049 1,063 20,900
2011/06/06 1,073 1,080 1,061 1,062 10,900
2011/06/03 1,091 1,091 1,065 1,073 30,900
2011/06/02 1,041 1,089 1,038 1,084 54,900
2011/06/01 1,065 1,071 1,048 1,071 32,100
2011/05/31 1,038 1,071 1,036 1,056 38,800
2011/05/30 1,019 1,032 1,008 1,031 15,000
2011/05/27 1,021 1,028 1,010 1,016 11,600
2011/05/26 1,028 1,029 1,011 1,020 21,500
2011/05/25 1,038 1,038 1,004 1,014 20,400
2011/05/24 1,039 1,039 1,022 1,029 13,100
2011/05/23 1,019 1,038 999 1,038 36,100
2011/05/20 1,027 1,030 1,018 1,020 9,300
2011/05/19 1,032 1,040 1,024 1,024 25,700
2011/05/18 1,016 1,027 1,012 1,018 16,700
2011/05/17 988 1,024 986 1,012 21,900
2011/05/16 995 1,012 985 985 29,800
2011/05/13 1,050 1,054 1,015 1,025 41,700
2011/05/12 1,060 1,083 1,040 1,058 16,800
2011/05/11 1,099 1,099 1,054 1,068 51,100
2011/05/10 1,080 1,107 1,057 1,099 72,900
2011/05/09 1,030 1,050 1,027 1,050 42,200
2011/05/06 1,029 1,039 1,020 1,031 45,900
2011/05/02 1,048 1,086 1,023 1,051 111,500
2011/04/28 922 936 908 936 20,800
2011/04/27 921 921 906 911 13,600
2011/04/26 932 932 908 910 19,100
2011/04/25 939 940 914 922 13,200
2011/04/22 921 943 911 938 13,800
2011/04/21 923 933 921 921 16,900
2011/04/20 918 936 918 921 23,600
2011/04/19 906 914 898 903 16,800
2011/04/18 925 930 915 921 22,200
2011/04/15 926 938 910 914 28,000
2011/04/14 905 938 892 936 40,800
2011/04/13 885 914 869 906 40,300
2011/04/12 929 929 881 884 85,500
2011/04/11 943 954 933 937 18,200
2011/04/08 921 951 921 938 41,200
2011/04/07 951 966 920 935 56,100
2011/04/06 986 996 962 964 28,000
2011/04/05 1,019 1,020 979 994 31,800
2011/04/04 1,013 1,015 1,001 1,008 20,200
2011/04/01 1,045 1,047 1,012 1,012 27,600
2011/03/31 1,043 1,045 1,002 1,045 44,900
2011/03/30 1,001 1,029 971 1,025 41,500
2011/03/29 997 1,004 960 1,002 27,100
2011/03/28 977 992 966 992 26,400
2011/03/25 993 1,005 976 987 21,900
2011/03/24 997 1,012 973 978 46,200
2011/03/23 1,001 1,011 984 1,004 35,700
2011/03/22 973 996 973 986 46,400
2011/03/18 920 963 914 959 56,400
2011/03/17 873 917 846 906 78,500
2011/03/16 850 927 850 877 89,500
2011/03/15 855 886 744 822 127,500
2011/03/14 832 911 831 894 73,600
2011/03/11 1,040 1,048 1,012 1,012 87,100
2011/03/10 1,059 1,066 1,045 1,056 71,300
2011/03/09 1,054 1,072 1,048 1,048 38,700
2011/03/08 1,042 1,054 1,037 1,042 25,200
2011/03/07 1,054 1,057 1,033 1,047 36,500
2011/03/04 1,064 1,071 1,049 1,054 33,100
2011/03/03 1,030 1,050 1,024 1,043 68,400
2011/03/02 1,065 1,065 1,023 1,024 89,800
2011/03/01 1,080 1,096 1,075 1,084 64,700
2011/02/28 1,051 1,080 1,036 1,060 53,100
2011/02/25 1,021 1,054 1,018 1,041 43,500
2011/02/24 997 1,056 997 1,028 71,000
2011/02/23 1,007 1,036 991 1,000 48,000
2011/02/22 1,060 1,060 1,026 1,026 49,900
2011/02/21 1,077 1,080 1,059 1,068 18,400
2011/02/18 1,089 1,089 1,070 1,077 14,600
2011/02/17 1,081 1,092 1,076 1,079 22,600
2011/02/16 1,075 1,099 1,072 1,072 31,700
2011/02/15 1,082 1,093 1,073 1,083 42,800
2011/02/14 1,091 1,103 1,051 1,080 48,800
2011/02/10 1,107 1,111 1,080 1,084 66,200
2011/02/09 1,144 1,160 1,110 1,120 83,100
2011/02/08 1,115 1,170 1,094 1,110 110,100
2011/02/07 1,034 1,090 1,034 1,077 87,800
2011/02/04 1,050 1,053 1,030 1,034 39,300
2011/02/03 996 1,038 996 1,034 56,700
2011/02/02 1,014 1,036 998 1,002 89,400
2011/02/01 965 1,015 965 1,015 101,700
2011/01/31 941 949 935 948 13,200
2011/01/28 966 970 953 961 27,300
2011/01/27 982 982 962 970 37,000
2011/01/26 949 972 941 967 43,300
2011/01/25 920 950 913 948 53,300
2011/01/24 900 920 895 914 27,000
2011/01/21 930 933 892 894 52,500
2011/01/20 939 939 924 929 29,900
2011/01/19 920 943 905 943 47,100
2011/01/18 908 924 905 919 25,900
2011/01/17 902 916 901 903 39,000
2011/01/14 900 906 897 903 66,500
2011/01/13 911 913 896 899 63,900
2011/01/12 925 927 900 902 27,100
2011/01/11 910 920 902 919 36,200
2011/01/07 912 916 907 910 53,500
2011/01/06 907 916 905 913 66,300
2011/01/05 901 916 898 909 41,900
2011/01/04 867 900 864 895 63,900

このページの先頭へ