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

オオバ(9765)の株価時系列情報

オオバ(9765)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
1986/12/25 1,240 1,240 1,240 1,240 4,000
1986/12/24 1,270 1,270 1,260 1,260 4,000
1986/12/23 1,280 1,280 1,280 1,280 1,000
1986/12/22 1,300 1,300 1,300 1,300 4,000
1986/12/19 1,300 1,300 1,280 1,300 9,000
1986/12/15 1,280 1,280 1,280 1,280 5,000
1986/12/12 1,300 1,300 1,300 1,300 2,000
1986/12/11 1,260 1,300 1,260 1,300 6,000
1986/12/09 1,250 1,250 1,250 1,250 4,000
1986/12/03 1,300 1,300 1,280 1,280 4,000
1986/12/01 1,310 1,330 1,310 1,310 8,000
1986/11/28 1,320 1,320 1,320 1,320 3,000
1986/11/26 1,310 1,310 1,310 1,310 3,000
1986/11/12 1,220 1,220 1,220 1,220 1,000
1986/11/11 1,200 1,200 1,200 1,200 1,000
1986/11/06 1,280 1,280 1,240 1,240 5,000
1986/11/05 1,280 1,280 1,280 1,280 1,000
1986/11/04 1,280 1,280 1,280 1,280 1,000
1986/11/01 1,290 1,300 1,290 1,300 5,000
1986/10/31 1,300 1,300 1,300 1,300 2,000
1986/10/29 1,300 1,300 1,300 1,300 1,000
1986/10/28 1,340 1,340 1,340 1,340 1,000
1986/10/25 1,350 1,350 1,350 1,350 2,000
1986/10/24 1,350 1,350 1,350 1,350 3,000
1986/10/22 1,370 1,370 1,370 1,370 1,000
1986/10/17 1,370 1,370 1,370 1,370 1,000
1986/10/14 1,410 1,410 1,410 1,410 1,000
1986/10/13 1,500 1,500 1,450 1,450 3,000
1986/10/03 1,550 1,550 1,550 1,550 1,000
1986/09/19 1,550 1,550 1,550 1,550 1,000
1986/09/10 1,640 1,640 1,600 1,600 2,000
1986/09/09 1,700 1,700 1,700 1,700 8,000
1986/09/05 1,650 1,650 1,620 1,620 3,000
1986/09/04 1,600 1,600 1,600 1,600 1,000
1986/09/01 1,510 1,510 1,510 1,510 4,000
1986/08/30 1,510 1,510 1,510 1,510 3,000
1986/08/29 1,500 1,500 1,490 1,490 4,000
1986/08/28 1,500 1,500 1,500 1,500 1,000
1986/08/27 1,500 1,500 1,500 1,500 7,000
1986/08/25 1,490 1,490 1,450 1,450 8,000
1986/08/23 1,500 1,500 1,500 1,500 1,000
1986/08/22 1,550 1,550 1,550 1,550 2,000
1986/08/20 1,510 1,550 1,510 1,550 6,000
1986/08/19 1,500 1,500 1,500 1,500 3,000
1986/08/18 1,500 1,500 1,500 1,500 1,000
1986/08/14 1,440 1,500 1,440 1,500 6,000
1986/08/13 1,440 1,440 1,430 1,440 5,000
1986/08/12 1,450 1,460 1,450 1,460 2,000
1986/08/11 1,450 1,450 1,450 1,450 1,000
1986/08/07 1,450 1,470 1,450 1,450 15,000
1986/08/06 1,450 1,450 1,450 1,450 1,000
1986/08/01 1,420 1,430 1,420 1,430 9,000
1986/07/30 1,400 1,400 1,360 1,360 33,000
1986/07/25 1,680 1,680 1,650 1,650 10,000
1986/07/24 1,800 1,800 1,700 1,700 30,000
1986/07/23 1,850 1,850 1,840 1,840 10,000
1986/07/22 1,900 1,900 1,880 1,880 23,000
1986/07/21 1,930 1,930 1,920 1,920 7,000
1986/07/19 1,900 1,930 1,900 1,910 16,000
1986/07/17 1,910 1,920 1,900 1,900 11,000
1986/07/16 1,850 1,960 1,850 1,910 28,000
1986/07/15 1,900 1,900 1,840 1,850 63,000
1986/07/14 1,900 1,900 1,900 1,900 13,000
1986/07/11 1,860 1,860 1,860 1,860 24,000
1986/07/09 1,690 1,730 1,690 1,730 43,000
1986/07/07 1,500 1,530 1,500 1,530 48,000
1986/07/03 1,350 1,360 1,350 1,360 26,000
1986/06/28 1,180 1,180 1,180 1,180 3,000
1986/06/27 1,070 1,180 1,050 1,180 35,000
1986/06/26 1,050 1,050 1,050 1,050 6,000
1986/06/25 1,050 1,050 1,050 1,050 1,000
1986/06/24 1,050 1,050 1,050 1,050 8,000
1986/06/23 1,050 1,080 1,050 1,080 4,000
1986/06/21 1,090 1,090 1,050 1,050 5,000
1986/06/20 1,050 1,090 1,030 1,090 38,000
1986/06/19 970 1,010 970 1,010 15,000
1986/06/13 980 980 980 980 1,000
1986/06/05 995 995 995 995 1,000
1986/06/04 999 1,000 998 998 4,000
1986/05/30 995 1,020 995 1,020 5,000
1986/05/29 1,010 1,010 995 995 9,000
1986/05/26 1,000 1,090 1,000 1,090 23,000
1986/05/24 1,000 1,020 1,000 1,020 10,000
1986/05/23 980 1,000 980 1,000 15,000
1986/05/22 1,000 1,020 1,000 1,020 8,000
1986/05/21 970 1,000 970 1,000 12,000
1986/05/20 940 970 940 970 13,000
1986/05/19 930 949 930 949 5,000
1986/05/16 909 940 909 940 8,000
1986/05/15 920 920 910 910 11,000
1986/05/14 850 890 850 890 9,000
1986/05/13 813 813 813 813 3,000
1986/05/09 801 802 801 802 2,000
1986/05/08 800 801 800 800 7,000
1986/05/07 800 800 800 800 2,000
1986/05/06 802 802 802 802 1,000
1986/05/02 802 802 802 802 2,000
1986/05/01 806 806 803 803 6,000
1986/04/30 810 810 810 810 1,000
1986/04/28 810 810 810 810 1,000
1986/04/25 810 810 810 810 1,000
1986/04/24 812 812 812 812 1,000
1986/04/23 807 810 807 810 2,000
1986/04/21 806 806 806 806 1,000
1986/04/18 802 803 802 803 3,000
1986/04/17 801 801 801 801 2,000
1986/04/15 791 791 791 791 10,000
1986/03/24 950 950 950 950 3,000
1986/03/19 950 990 950 990 19,000
1986/03/15 1,000 1,000 1,000 1,000 3,000
1986/03/14 950 1,010 950 1,010 14,000
1986/03/13 960 970 960 970 2,000
1986/03/12 953 970 950 970 17,000
1986/03/10 1,000 1,010 979 979 9,000
1986/03/07 970 1,010 970 1,010 16,000
1986/03/06 950 961 940 960 14,000
1986/03/05 900 940 900 940 17,000
1986/03/04 855 910 855 905 14,000
1986/03/01 850 851 850 851 3,000
1986/02/28 790 850 790 850 16,000
1986/02/19 830 830 830 830 2,000
1986/02/18 830 830 830 830 1,000
1986/02/17 825 825 825 825 1,000
1986/02/14 845 845 845 845 13,000
1986/02/12 811 811 811 811 5,000
1986/02/07 768 768 768 768 5,000
1986/02/06 750 750 750 750 3,000
1986/02/05 731 731 730 730 2,000
1986/02/01 730 730 730 730 1,000
1986/01/31 730 730 730 730 2,000
1986/01/29 720 720 710 710 7,000
1986/01/27 724 724 724 724 4,000
1986/01/22 724 724 724 724 3,000
1986/01/21 722 722 722 722 2,000
1986/01/20 723 723 723 723 1,000
1986/01/18 720 720 720 720 2,000
1986/01/16 720 720 720 720 2,000
1986/01/14 720 720 720 720 6,000
1986/01/13 720 720 720 720 2,000
1986/01/10 721 721 721 721 3,000
1986/01/08 730 730 729 730 6,000

このページの先頭へ