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
2013/12/30 3,310 3,335 3,270 3,290 80,900
2013/12/27 3,185 3,255 3,115 3,240 76,800
2013/12/26 3,050 3,180 3,040 3,165 106,900
2013/12/25 3,070 3,095 3,040 3,065 131,700
2013/12/24 3,060 3,110 3,050 3,070 94,800
2013/12/20 3,020 3,085 3,000 3,075 154,900
2013/12/19 3,100 3,115 3,015 3,030 124,900
2013/12/18 3,115 3,115 3,060 3,070 50,700
2013/12/17 3,070 3,130 3,070 3,105 68,800
2013/12/16 3,115 3,115 3,060 3,070 60,100
2013/12/13 3,070 3,145 3,045 3,105 120,600
2013/12/12 3,065 3,095 3,015 3,075 101,500
2013/12/11 3,125 3,135 3,065 3,085 65,900
2013/12/10 3,190 3,200 3,120 3,155 80,500
2013/12/09 3,140 3,220 3,135 3,190 176,300
2013/12/06 3,080 3,140 3,050 3,125 131,000
2013/12/05 3,065 3,140 3,060 3,115 102,800
2013/12/04 3,070 3,135 3,045 3,095 93,700
2013/12/03 3,130 3,160 3,110 3,125 112,800
2013/12/02 3,030 3,150 3,030 3,130 155,500
2013/11/29 3,015 3,050 2,982 3,030 74,200
2013/11/28 3,000 3,025 2,956 2,991 112,100
2013/11/27 3,000 3,040 3,000 3,015 93,300
2013/11/26 3,020 3,055 3,015 3,020 139,300
2013/11/25 3,060 3,060 3,015 3,035 77,000
2013/11/22 3,055 3,080 3,020 3,035 72,500
2013/11/21 3,070 3,075 3,005 3,050 109,700
2013/11/20 3,025 3,070 2,998 3,055 165,800
2013/11/19 3,000 3,030 2,968 2,991 222,200
2013/11/18 3,065 3,170 3,005 3,025 284,300
2013/11/15 3,000 3,060 2,970 3,010 409,700
2013/11/14 2,745 3,020 2,705 3,000 559,500
2013/11/13 2,712 2,790 2,712 2,741 254,400
2013/11/12 2,340 2,750 2,340 2,691 480,600
2013/11/11 2,449 2,473 2,423 2,447 59,400
2013/11/08 2,435 2,498 2,403 2,413 145,400
2013/11/07 2,481 2,499 2,432 2,451 88,800
2013/11/06 2,418 2,510 2,415 2,475 92,200
2013/11/05 2,453 2,459 2,401 2,418 103,600
2013/11/01 2,479 2,479 2,391 2,403 58,400
2013/10/31 2,527 2,528 2,480 2,482 66,500
2013/10/30 2,545 2,560 2,521 2,526 80,200
2013/10/29 2,579 2,579 2,516 2,541 132,100
2013/10/28 2,590 2,590 2,545 2,578 58,800
2013/10/25 2,605 2,608 2,558 2,577 65,200
2013/10/24 2,578 2,615 2,551 2,606 42,500
2013/10/23 2,622 2,629 2,576 2,580 69,800
2013/10/22 2,580 2,613 2,557 2,606 88,300
2013/10/21 2,579 2,594 2,548 2,580 75,700
2013/10/18 2,577 2,588 2,547 2,574 83,300
2013/10/17 2,538 2,577 2,535 2,570 73,300
2013/10/16 2,561 2,565 2,502 2,515 76,400
2013/10/15 2,550 2,588 2,550 2,576 86,700
2013/10/11 2,528 2,599 2,504 2,532 172,800
2013/10/10 2,483 2,516 2,474 2,504 116,300
2013/10/09 2,396 2,481 2,380 2,478 60,500
2013/10/08 2,364 2,421 2,350 2,397 108,700
2013/10/07 2,400 2,410 2,350 2,379 66,000
2013/10/04 2,388 2,450 2,372 2,406 105,400
2013/10/03 2,427 2,442 2,386 2,409 120,600
2013/10/02 2,402 2,463 2,390 2,428 118,300
2013/10/01 2,423 2,438 2,401 2,401 65,400
2013/09/30 2,436 2,481 2,404 2,428 89,700
2013/09/27 2,431 2,478 2,417 2,436 68,300
2013/09/26 2,499 2,499 2,417 2,446 145,900
2013/09/25 2,500 2,574 2,488 2,493 173,900
2013/09/24 2,560 2,591 2,525 2,574 149,100
2013/09/20 2,610 2,614 2,553 2,588 110,200
2013/09/19 2,572 2,674 2,572 2,626 111,600
2013/09/18 2,594 2,672 2,570 2,622 137,700
2013/09/17 2,517 2,587 2,517 2,563 84,200
2013/09/13 2,531 2,581 2,481 2,520 115,700
2013/09/12 2,542 2,585 2,521 2,581 96,900
2013/09/11 2,580 2,600 2,520 2,543 76,600
2013/09/10 2,473 2,576 2,472 2,564 74,800
2013/09/09 2,500 2,540 2,430 2,486 149,700
2013/09/06 2,547 2,550 2,462 2,484 128,300
2013/09/05 2,599 2,621 2,527 2,550 118,100
2013/09/04 2,607 2,627 2,567 2,604 75,900
2013/09/03 2,645 2,673 2,607 2,642 89,300
2013/09/02 2,640 2,640 2,576 2,607 52,200
2013/08/30 2,675 2,688 2,607 2,640 59,800
2013/08/29 2,608 2,694 2,608 2,673 96,400
2013/08/28 2,548 2,658 2,548 2,640 100,500
2013/08/27 2,651 2,707 2,598 2,648 121,300
2013/08/26 2,580 2,639 2,545 2,625 69,900
2013/08/23 2,600 2,646 2,501 2,531 124,300
2013/08/22 2,510 2,589 2,500 2,553 59,100
2013/08/21 2,453 2,582 2,453 2,548 97,600
2013/08/20 2,469 2,519 2,448 2,453 52,300
2013/08/19 2,498 2,522 2,429 2,488 51,500
2013/08/16 2,404 2,482 2,404 2,454 82,100
2013/08/15 2,504 2,504 2,401 2,410 127,900
2013/08/14 2,520 2,598 2,478 2,540 64,000
2013/08/13 2,500 2,543 2,451 2,493 109,600
2013/08/12 2,604 2,604 2,500 2,512 81,100
2013/08/09 2,662 2,700 2,616 2,642 76,500
2013/08/08 2,650 2,727 2,628 2,661 195,800
2013/08/07 2,740 2,740 2,588 2,633 524,700
2013/08/06 2,885 2,890 2,799 2,818 601,700
2013/08/05 3,100 3,150 3,060 3,085 107,500
2013/08/02 3,050 3,125 3,010 3,125 108,800
2013/08/01 2,962 3,050 2,940 3,035 53,900
2013/07/31 3,010 3,065 2,963 2,968 81,300
2013/07/30 2,979 3,070 2,963 3,010 88,200
2013/07/29 3,000 3,015 2,926 2,946 102,700
2013/07/26 3,000 3,050 2,955 3,030 100,200
2013/07/25 2,936 2,967 2,936 2,945 46,100
2013/07/24 2,933 2,998 2,916 2,936 139,800
2013/07/23 2,883 2,985 2,880 2,933 71,100
2013/07/22 2,953 2,953 2,891 2,908 70,200
2013/07/19 2,970 2,980 2,867 2,906 74,700
2013/07/18 2,913 2,977 2,913 2,946 33,400
2013/07/17 2,994 2,994 2,900 2,936 45,600
2013/07/16 2,979 3,045 2,960 2,971 72,500
2013/07/12 3,100 3,100 2,957 2,986 70,400
2013/07/11 3,000 3,130 3,000 3,105 59,100
2013/07/10 3,070 3,130 3,015 3,045 71,000
2013/07/09 3,085 3,110 3,000 3,025 86,500
2013/07/08 3,195 3,200 3,030 3,035 86,000
2013/07/05 3,120 3,150 3,080 3,150 58,300
2013/07/04 3,110 3,130 3,060 3,115 26,700
2013/07/03 3,095 3,130 3,045 3,120 76,600
2013/07/02 3,080 3,120 2,960 3,090 111,300
2013/07/01 2,952 3,085 2,942 3,070 104,500
2013/06/28 2,923 3,015 2,895 3,000 140,300
2013/06/27 2,735 2,930 2,660 2,921 236,200
2013/06/26 2,784 2,820 2,677 2,696 120,300
2013/06/25 2,900 2,900 2,730 2,800 127,600
2013/06/24 3,000 3,050 2,906 2,919 50,000
2013/06/21 2,882 3,000 2,777 3,000 191,100
2013/06/20 2,900 2,932 2,772 2,932 89,200
2013/06/19 2,888 2,911 2,847 2,877 129,000
2013/06/18 2,845 2,918 2,837 2,861 69,000
2013/06/17 2,769 2,845 2,768 2,844 41,200
2013/06/14 2,844 2,854 2,745 2,768 138,400
2013/06/13 2,698 2,846 2,680 2,772 168,200
2013/06/12 2,653 2,812 2,568 2,786 96,100
2013/06/11 2,730 2,759 2,660 2,722 46,500
2013/06/10 2,636 2,836 2,636 2,735 159,500
2013/06/07 2,544 2,699 2,520 2,586 233,800
2013/06/06 2,800 2,800 2,630 2,682 265,000
2013/06/05 2,938 2,999 2,846 2,862 99,100
2013/06/04 2,811 2,960 2,810 2,942 145,400
2013/06/03 2,842 2,947 2,811 2,811 150,600
2013/05/31 2,910 2,940 2,789 2,841 87,400
2013/05/30 2,885 3,000 2,790 2,813 186,600
2013/05/29 2,944 3,150 2,941 3,065 239,800
2013/05/28 2,864 3,060 2,864 2,918 208,400
2013/05/27 2,920 3,025 2,805 2,915 206,100
2013/05/24 3,000 3,200 2,903 3,145 258,600
2013/05/23 3,230 3,235 2,793 2,900 231,200
2013/05/22 3,185 3,295 3,135 3,230 219,100
2013/05/21 3,120 3,300 3,030 3,075 214,600
2013/05/20 3,160 3,385 3,160 3,190 151,800
2013/05/17 3,165 3,250 3,030 3,160 137,300
2013/05/16 3,225 3,315 2,946 3,180 256,200
2013/05/15 3,405 3,440 3,075 3,180 319,800
2013/05/14 3,180 3,465 3,120 3,440 372,000
2013/05/13 3,065 3,190 3,045 3,145 148,900
2013/05/10 3,000 3,275 2,936 3,045 412,800
2013/05/09 2,640 3,080 2,593 3,025 360,600
2013/05/08 2,680 2,740 2,559 2,591 207,300
2013/05/07 2,440 2,750 2,439 2,675 230,300
2013/05/02 2,346 2,390 2,316 2,373 155,800
2013/05/01 2,401 2,440 2,351 2,396 268,200
2013/04/30 2,351 2,351 2,350 2,351 180,100
2013/04/26 2,050 2,052 1,934 1,951 161,000
2013/04/25 2,046 2,078 2,024 2,049 49,600
2013/04/24 2,112 2,140 2,036 2,052 54,000
2013/04/23 2,000 2,115 1,973 2,082 134,500
2013/04/22 1,945 2,000 1,913 1,996 78,400
2013/04/19 1,919 1,945 1,888 1,906 71,400
2013/04/18 1,843 1,920 1,816 1,901 65,000
2013/04/17 1,849 1,883 1,838 1,863 64,200
2013/04/16 1,756 1,848 1,721 1,813 77,600
2013/04/15 1,841 1,841 1,752 1,757 56,800
2013/04/12 1,840 1,867 1,828 1,838 62,200
2013/04/11 1,777 1,831 1,768 1,826 98,000
2013/04/10 1,760 1,760 1,731 1,753 52,900
2013/04/09 1,800 1,800 1,735 1,747 62,900
2013/04/08 1,771 1,825 1,732 1,746 95,100
2013/04/05 1,798 1,835 1,749 1,779 83,600
2013/04/04 1,695 1,775 1,653 1,762 59,900
2013/04/03 1,622 1,723 1,616 1,719 37,100
2013/04/02 1,658 1,678 1,592 1,622 63,200
2013/04/01 1,755 1,755 1,668 1,668 43,000
2013/03/29 1,775 1,817 1,760 1,764 50,600
2013/03/28 1,821 1,830 1,773 1,795 111,300
2013/03/27 1,829 1,914 1,829 1,880 81,000
2013/03/26 1,804 1,850 1,772 1,776 63,000
2013/03/25 1,775 1,807 1,644 1,769 125,700
2013/03/22 1,855 1,855 1,764 1,779 137,300
2013/03/21 1,770 1,880 1,770 1,868 91,700
2013/03/19 1,730 1,795 1,730 1,776 104,900
2013/03/18 1,666 1,728 1,643 1,715 79,600
2013/03/15 1,650 1,672 1,620 1,643 86,100
2013/03/14 1,720 1,765 1,640 1,648 97,500
2013/03/13 1,700 1,743 1,700 1,713 55,200
2013/03/12 1,750 1,783 1,735 1,770 100,600
2013/03/11 1,656 1,728 1,655 1,719 74,500
2013/03/08 1,630 1,670 1,617 1,656 116,500
2013/03/07 1,700 1,707 1,600 1,631 85,900
2013/03/06 1,637 1,730 1,616 1,725 181,700
2013/03/05 1,580 1,635 1,545 1,598 143,100
2013/03/04 1,519 1,519 1,481 1,483 43,100
2013/03/01 1,481 1,528 1,462 1,489 92,600
2013/02/28 1,499 1,499 1,472 1,490 65,100
2013/02/27 1,452 1,475 1,419 1,462 64,500
2013/02/26 1,415 1,451 1,390 1,448 79,400
2013/02/25 1,419 1,469 1,410 1,457 158,100
2013/02/22 1,280 1,312 1,223 1,307 106,300
2013/02/21 1,274 1,300 1,270 1,287 48,400
2013/02/20 1,269 1,281 1,269 1,278 24,400
2013/02/19 1,261 1,280 1,256 1,269 29,700
2013/02/18 1,250 1,289 1,250 1,278 35,000
2013/02/15 1,249 1,275 1,218 1,229 95,600
2013/02/14 1,313 1,313 1,250 1,254 93,800
2013/02/13 1,360 1,360 1,294 1,317 71,900
2013/02/12 1,390 1,516 1,360 1,362 200,100
2013/02/08 1,300 1,411 1,279 1,411 205,300
2013/02/07 1,260 1,388 1,250 1,318 291,800
2013/02/06 1,095 1,110 1,044 1,088 51,700
2013/02/05 1,090 1,100 1,081 1,088 29,400
2013/02/04 1,085 1,099 1,083 1,095 37,600
2013/02/01 1,069 1,073 1,060 1,070 8,600
2013/01/31 1,062 1,070 1,056 1,064 12,500
2013/01/30 1,065 1,070 1,058 1,058 22,900
2013/01/29 1,079 1,080 1,054 1,055 26,100
2013/01/28 1,058 1,070 1,035 1,048 22,900
2013/01/25 1,048 1,060 1,043 1,047 44,500
2013/01/24 1,002 1,024 1,002 1,013 16,000
2013/01/23 1,025 1,025 1,010 1,018 18,100
2013/01/22 1,033 1,056 1,004 1,033 54,600
2013/01/21 1,019 1,027 1,012 1,026 30,800
2013/01/18 1,010 1,025 1,010 1,019 45,400
2013/01/17 983 1,002 982 993 16,000
2013/01/16 995 1,015 980 983 52,600
2013/01/15 1,007 1,017 994 1,004 26,900
2013/01/11 1,005 1,010 981 1,005 32,700
2013/01/10 1,000 1,009 995 1,000 31,600
2013/01/09 962 983 962 975 10,700
2013/01/08 962 978 961 962 12,900
2013/01/07 1,000 1,000 962 965 26,300
2013/01/04 967 1,000 967 999 34,100

このページの先頭へ