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 |
---|---|---|---|---|---|
2015/12/30 | 461 | 468 | 461 | 462 | 16,100 |
2015/12/29 | 462 | 468 | 444 | 468 | 40,100 |
2015/12/28 | 455 | 458 | 451 | 453 | 13,500 |
2015/12/25 | 459 | 463 | 441 | 448 | 77,000 |
2015/12/24 | 462 | 468 | 460 | 463 | 16,300 |
2015/12/22 | 462 | 464 | 459 | 462 | 34,800 |
2015/12/21 | 472 | 473 | 463 | 465 | 42,600 |
2015/12/18 | 467 | 477 | 467 | 472 | 23,700 |
2015/12/17 | 477 | 477 | 473 | 475 | 13,900 |
2015/12/16 | 476 | 476 | 465 | 469 | 20,900 |
2015/12/15 | 480 | 480 | 465 | 465 | 25,600 |
2015/12/14 | 476 | 483 | 472 | 472 | 39,800 |
2015/12/11 | 473 | 481 | 473 | 477 | 34,200 |
2015/12/10 | 485 | 485 | 478 | 478 | 29,100 |
2015/12/09 | 487 | 488 | 484 | 484 | 15,700 |
2015/12/08 | 489 | 490 | 486 | 486 | 20,100 |
2015/12/07 | 488 | 492 | 487 | 487 | 31,700 |
2015/12/04 | 487 | 490 | 486 | 486 | 16,700 |
2015/12/03 | 491 | 491 | 489 | 490 | 11,300 |
2015/12/02 | 490 | 493 | 489 | 490 | 19,400 |
2015/12/01 | 490 | 491 | 487 | 489 | 12,500 |
2015/11/30 | 489 | 491 | 486 | 487 | 25,000 |
2015/11/27 | 489 | 497 | 486 | 486 | 25,300 |
2015/11/26 | 486 | 494 | 486 | 492 | 26,600 |
2015/11/25 | 486 | 491 | 486 | 486 | 34,200 |
2015/11/24 | 488 | 494 | 488 | 492 | 23,700 |
2015/11/20 | 485 | 487 | 481 | 486 | 22,000 |
2015/11/19 | 476 | 481 | 476 | 479 | 75,300 |
2015/11/18 | 485 | 486 | 477 | 477 | 33,000 |
2015/11/17 | 478 | 486 | 478 | 483 | 79,200 |
2015/11/16 | 487 | 489 | 484 | 484 | 45,200 |
2015/11/13 | 490 | 493 | 490 | 491 | 21,400 |
2015/11/12 | 491 | 498 | 491 | 493 | 26,800 |
2015/11/11 | 490 | 494 | 490 | 493 | 19,600 |
2015/11/10 | 491 | 492 | 488 | 491 | 36,100 |
2015/11/09 | 490 | 498 | 490 | 495 | 44,800 |
2015/11/06 | 489 | 491 | 487 | 491 | 38,800 |
2015/11/05 | 504 | 504 | 490 | 490 | 78,800 |
2015/11/04 | 510 | 511 | 503 | 503 | 51,000 |
2015/11/02 | 515 | 516 | 509 | 510 | 44,000 |
2015/10/30 | 517 | 522 | 512 | 514 | 38,800 |
2015/10/29 | 512 | 523 | 508 | 522 | 72,400 |
2015/10/28 | 523 | 528 | 506 | 507 | 133,300 |
2015/10/27 | 509 | 514 | 508 | 514 | 31,300 |
2015/10/26 | 514 | 514 | 506 | 510 | 52,600 |
2015/10/23 | 510 | 515 | 503 | 506 | 68,600 |
2015/10/22 | 502 | 510 | 502 | 504 | 22,700 |
2015/10/21 | 501 | 512 | 501 | 510 | 34,800 |
2015/10/20 | 508 | 513 | 501 | 503 | 49,900 |
2015/10/19 | 524 | 524 | 506 | 510 | 71,100 |
2015/10/16 | 542 | 542 | 525 | 526 | 72,100 |
2015/10/15 | 548 | 548 | 535 | 538 | 68,100 |
2015/10/14 | 533 | 554 | 533 | 538 | 88,600 |
2015/10/13 | 562 | 576 | 557 | 567 | 43,600 |
2015/10/09 | 550 | 580 | 543 | 572 | 154,900 |
2015/10/08 | 546 | 550 | 537 | 550 | 61,700 |
2015/10/07 | 559 | 562 | 536 | 549 | 81,400 |
2015/10/06 | 559 | 568 | 554 | 564 | 100,200 |
2015/10/05 | 552 | 557 | 546 | 549 | 69,700 |
2015/10/02 | 560 | 568 | 552 | 553 | 60,900 |
2015/10/01 | 571 | 582 | 566 | 569 | 117,300 |
2015/09/30 | 570 | 587 | 561 | 576 | 479,700 |
2015/09/29 | 558 | 568 | 551 | 567 | 615,800 |
2015/09/28 | 548 | 561 | 546 | 554 | 339,200 |
2015/09/25 | 540 | 541 | 525 | 539 | 161,300 |
2015/09/24 | 522 | 527 | 520 | 526 | 62,800 |
2015/09/18 | 524 | 527 | 522 | 525 | 30,100 |
2015/09/17 | 522 | 531 | 518 | 528 | 42,400 |
2015/09/16 | 526 | 539 | 511 | 528 | 78,300 |
2015/09/15 | 547 | 551 | 529 | 531 | 90,300 |
2015/09/14 | 544 | 554 | 532 | 539 | 204,400 |
2015/09/11 | 518 | 540 | 516 | 539 | 159,200 |
2015/09/10 | 498 | 514 | 492 | 513 | 119,600 |
2015/09/09 | 505 | 508 | 498 | 506 | 112,500 |
2015/09/08 | 485 | 496 | 480 | 488 | 109,000 |
2015/09/07 | 472 | 491 | 470 | 490 | 55,800 |
2015/09/04 | 491 | 493 | 473 | 485 | 102,500 |
2015/09/03 | 476 | 496 | 476 | 491 | 83,600 |
2015/09/02 | 469 | 483 | 466 | 479 | 33,900 |
2015/09/01 | 493 | 493 | 475 | 477 | 75,900 |
2015/08/31 | 466 | 491 | 464 | 491 | 72,100 |
2015/08/28 | 465 | 471 | 463 | 470 | 85,100 |
2015/08/27 | 478 | 479 | 457 | 461 | 74,100 |
2015/08/26 | 445 | 460 | 445 | 454 | 59,500 |
2015/08/25 | 435 | 480 | 400 | 442 | 258,600 |
2015/08/24 | 500 | 504 | 460 | 467 | 284,000 |
2015/08/21 | 509 | 520 | 499 | 510 | 283,100 |
2015/08/20 | 525 | 537 | 515 | 529 | 340,600 |
2015/08/19 | 540 | 552 | 525 | 537 | 1,527,300 |
2015/08/18 | 461 | 473 | 459 | 472 | 83,800 |
2015/08/17 | 461 | 462 | 455 | 459 | 31,100 |
2015/08/14 | 455 | 461 | 454 | 458 | 17,300 |
2015/08/13 | 464 | 464 | 452 | 455 | 51,300 |
2015/08/12 | 456 | 460 | 456 | 456 | 17,900 |
2015/08/11 | 456 | 463 | 454 | 456 | 29,600 |
2015/08/10 | 461 | 470 | 455 | 461 | 54,700 |
2015/08/07 | 470 | 470 | 454 | 459 | 55,600 |
2015/08/06 | 469 | 478 | 469 | 469 | 25,100 |
2015/08/05 | 461 | 472 | 460 | 470 | 64,600 |
2015/08/04 | 465 | 469 | 462 | 464 | 50,400 |
2015/08/03 | 470 | 470 | 462 | 468 | 45,400 |
2015/07/31 | 468 | 475 | 466 | 472 | 28,300 |
2015/07/30 | 468 | 470 | 465 | 469 | 36,400 |
2015/07/29 | 476 | 477 | 467 | 473 | 20,000 |
2015/07/28 | 465 | 476 | 465 | 476 | 16,100 |
2015/07/27 | 475 | 478 | 467 | 470 | 29,600 |
2015/07/24 | 465 | 479 | 465 | 472 | 29,800 |
2015/07/23 | 468 | 480 | 457 | 470 | 143,100 |
2015/07/22 | 489 | 490 | 471 | 473 | 96,500 |
2015/07/21 | 491 | 500 | 488 | 491 | 76,500 |
2015/07/17 | 510 | 510 | 490 | 491 | 141,700 |
2015/07/16 | 516 | 519 | 504 | 508 | 53,400 |
2015/07/15 | 526 | 532 | 497 | 517 | 229,600 |
2015/07/14 | 541 | 552 | 540 | 548 | 90,600 |
2015/07/13 | 515 | 534 | 512 | 534 | 58,500 |
2015/07/10 | 502 | 508 | 498 | 498 | 23,100 |
2015/07/09 | 482 | 515 | 430 | 500 | 100,500 |
2015/07/08 | 518 | 518 | 500 | 508 | 66,800 |
2015/07/07 | 517 | 525 | 517 | 519 | 21,800 |
2015/07/06 | 516 | 517 | 513 | 514 | 21,100 |
2015/07/03 | 523 | 529 | 518 | 518 | 51,700 |
2015/07/02 | 538 | 538 | 528 | 530 | 9,900 |
2015/07/01 | 520 | 535 | 520 | 535 | 22,200 |
2015/06/30 | 518 | 525 | 518 | 520 | 9,200 |
2015/06/29 | 528 | 528 | 511 | 518 | 43,100 |
2015/06/26 | 536 | 537 | 533 | 535 | 15,600 |
2015/06/25 | 529 | 541 | 529 | 537 | 88,600 |
2015/06/24 | 546 | 550 | 544 | 548 | 27,200 |
2015/06/23 | 545 | 548 | 543 | 548 | 15,100 |
2015/06/22 | 538 | 549 | 538 | 542 | 41,000 |
2015/06/19 | 538 | 539 | 536 | 537 | 22,100 |
2015/06/18 | 539 | 542 | 537 | 538 | 18,700 |
2015/06/17 | 544 | 548 | 541 | 543 | 43,900 |
2015/06/16 | 546 | 546 | 539 | 539 | 22,500 |
2015/06/15 | 550 | 552 | 542 | 543 | 26,900 |
2015/06/12 | 549 | 549 | 543 | 549 | 14,800 |
2015/06/11 | 550 | 550 | 543 | 546 | 11,200 |
2015/06/10 | 547 | 549 | 540 | 543 | 24,500 |
2015/06/09 | 555 | 555 | 547 | 548 | 39,100 |
2015/06/08 | 546 | 556 | 546 | 555 | 37,200 |
2015/06/05 | 551 | 560 | 540 | 545 | 66,000 |
2015/06/04 | 538 | 565 | 538 | 561 | 122,400 |
2015/06/03 | 531 | 538 | 531 | 537 | 30,000 |
2015/06/02 | 529 | 536 | 525 | 534 | 89,300 |
2015/06/01 | 513 | 520 | 511 | 518 | 89,700 |
2015/05/29 | 531 | 535 | 519 | 520 | 214,100 |
2015/05/28 | 540 | 545 | 533 | 536 | 82,600 |
2015/05/27 | 554 | 557 | 541 | 541 | 258,900 |
2015/05/26 | 562 | 566 | 562 | 563 | 495,200 |
2015/05/25 | 563 | 568 | 563 | 566 | 138,300 |
2015/05/22 | 565 | 569 | 565 | 568 | 84,400 |
2015/05/21 | 559 | 566 | 558 | 566 | 46,600 |
2015/05/20 | 567 | 567 | 557 | 557 | 113,100 |
2015/05/19 | 568 | 568 | 562 | 563 | 83,900 |
2015/05/18 | 562 | 569 | 562 | 564 | 62,900 |
2015/05/15 | 565 | 568 | 562 | 564 | 65,500 |
2015/05/14 | 570 | 573 | 563 | 563 | 80,300 |
2015/05/13 | 569 | 571 | 563 | 566 | 96,000 |
2015/05/12 | 564 | 565 | 561 | 563 | 41,500 |
2015/05/11 | 561 | 565 | 559 | 563 | 43,300 |
2015/05/08 | 550 | 559 | 550 | 559 | 37,700 |
2015/05/07 | 555 | 555 | 547 | 548 | 50,600 |
2015/05/01 | 555 | 557 | 549 | 549 | 95,200 |
2015/04/30 | 555 | 559 | 555 | 557 | 57,400 |
2015/04/28 | 558 | 566 | 555 | 555 | 45,800 |
2015/04/27 | 537 | 563 | 537 | 557 | 106,000 |
2015/04/24 | 559 | 560 | 532 | 543 | 169,700 |
2015/04/23 | 566 | 566 | 558 | 561 | 53,000 |
2015/04/22 | 563 | 564 | 560 | 561 | 55,400 |
2015/04/21 | 554 | 563 | 554 | 563 | 44,700 |
2015/04/20 | 543 | 565 | 543 | 553 | 96,800 |
2015/04/17 | 544 | 550 | 540 | 544 | 173,200 |
2015/04/16 | 566 | 566 | 548 | 550 | 204,900 |
2015/04/15 | 592 | 592 | 565 | 572 | 281,400 |
2015/04/14 | 630 | 631 | 608 | 611 | 153,300 |
2015/04/13 | 600 | 630 | 600 | 627 | 141,800 |
2015/04/10 | 598 | 603 | 592 | 598 | 48,500 |
2015/04/09 | 609 | 610 | 594 | 598 | 138,500 |
2015/04/08 | 609 | 614 | 598 | 609 | 63,200 |
2015/04/07 | 617 | 618 | 590 | 609 | 103,400 |
2015/04/06 | 588 | 615 | 585 | 615 | 164,500 |
2015/04/03 | 562 | 586 | 557 | 584 | 79,100 |
2015/04/02 | 565 | 566 | 545 | 557 | 117,000 |
2015/04/01 | 578 | 594 | 548 | 555 | 235,600 |
2015/03/31 | 615 | 622 | 559 | 578 | 273,800 |
2015/03/30 | 585 | 634 | 583 | 624 | 348,200 |
2015/03/27 | 554 | 600 | 550 | 583 | 227,700 |
2015/03/26 | 550 | 575 | 543 | 557 | 172,700 |
2015/03/25 | 546 | 552 | 516 | 536 | 189,300 |
2015/03/24 | 568 | 568 | 549 | 552 | 165,800 |
2015/03/23 | 544 | 560 | 538 | 559 | 246,100 |
2015/03/20 | 518 | 528 | 512 | 528 | 176,400 |
2015/03/19 | 483 | 508 | 483 | 508 | 173,700 |
2015/03/18 | 481 | 495 | 478 | 483 | 119,600 |
2015/03/17 | 480 | 492 | 478 | 489 | 195,200 |
2015/03/16 | 456 | 472 | 456 | 472 | 83,600 |
2015/03/13 | 454 | 454 | 448 | 453 | 63,300 |
2015/03/12 | 455 | 459 | 447 | 447 | 57,800 |
2015/03/11 | 448 | 450 | 441 | 450 | 21,700 |
2015/03/10 | 449 | 458 | 444 | 449 | 101,600 |
2015/03/09 | 447 | 449 | 442 | 442 | 25,900 |
2015/03/06 | 448 | 451 | 443 | 448 | 55,400 |
2015/03/05 | 430 | 453 | 429 | 443 | 122,200 |
2015/03/04 | 430 | 431 | 428 | 428 | 28,100 |
2015/03/03 | 435 | 440 | 427 | 431 | 29,900 |
2015/03/02 | 428 | 436 | 426 | 436 | 46,300 |
2015/02/27 | 435 | 436 | 428 | 432 | 37,200 |
2015/02/26 | 435 | 439 | 433 | 435 | 24,900 |
2015/02/25 | 432 | 440 | 432 | 435 | 36,700 |
2015/02/24 | 439 | 442 | 435 | 440 | 33,100 |
2015/02/23 | 440 | 440 | 435 | 439 | 69,600 |
2015/02/20 | 440 | 444 | 420 | 430 | 154,000 |
2015/02/19 | 444 | 446 | 440 | 440 | 55,300 |
2015/02/18 | 438 | 445 | 438 | 444 | 95,000 |
2015/02/17 | 438 | 444 | 430 | 443 | 132,100 |
2015/02/16 | 420 | 433 | 419 | 429 | 104,800 |
2015/02/13 | 416 | 420 | 415 | 416 | 86,600 |
2015/02/12 | 415 | 419 | 415 | 419 | 72,800 |
2015/02/10 | 410 | 414 | 405 | 411 | 98,000 |
2015/02/09 | 392 | 415 | 392 | 403 | 119,600 |
2015/02/06 | 387 | 392 | 385 | 392 | 18,200 |
2015/02/05 | 386 | 389 | 382 | 387 | 32,200 |
2015/02/04 | 383 | 388 | 381 | 386 | 18,200 |
2015/02/03 | 385 | 388 | 383 | 384 | 24,900 |
2015/02/02 | 390 | 391 | 384 | 385 | 42,700 |
2015/01/30 | 386 | 390 | 386 | 386 | 35,000 |
2015/01/29 | 384 | 388 | 384 | 386 | 36,000 |
2015/01/28 | 385 | 389 | 383 | 383 | 29,000 |
2015/01/27 | 394 | 394 | 386 | 387 | 42,900 |
2015/01/26 | 390 | 390 | 385 | 390 | 61,600 |
2015/01/23 | 389 | 390 | 382 | 383 | 26,700 |
2015/01/22 | 393 | 393 | 386 | 390 | 66,400 |
2015/01/21 | 395 | 395 | 388 | 393 | 23,000 |
2015/01/20 | 382 | 394 | 382 | 393 | 44,800 |
2015/01/19 | 380 | 384 | 376 | 380 | 35,700 |
2015/01/16 | 380 | 381 | 371 | 375 | 53,100 |
2015/01/15 | 380 | 385 | 379 | 381 | 50,800 |
2015/01/14 | 384 | 390 | 381 | 381 | 44,800 |
2015/01/13 | 380 | 395 | 379 | 383 | 188,600 |
2015/01/09 | 400 | 400 | 387 | 391 | 142,500 |
2015/01/08 | 393 | 399 | 391 | 399 | 196,800 |
2015/01/07 | 369 | 391 | 366 | 389 | 234,300 |
2015/01/06 | 361 | 370 | 357 | 368 | 166,200 |
2015/01/05 | 355 | 363 | 353 | 363 | 58,100 |