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 |
---|---|---|---|---|---|
2017/12/29 | 515 | 515 | 512 | 514 | 39,700 |
2017/12/28 | 513 | 515 | 513 | 514 | 140,400 |
2017/12/27 | 515 | 515 | 513 | 515 | 15,500 |
2017/12/26 | 514 | 515 | 512 | 515 | 48,000 |
2017/12/25 | 514 | 514 | 512 | 514 | 29,800 |
2017/12/22 | 512 | 514 | 509 | 513 | 36,800 |
2017/12/21 | 513 | 513 | 510 | 513 | 17,200 |
2017/12/20 | 510 | 513 | 509 | 513 | 28,600 |
2017/12/19 | 513 | 513 | 509 | 510 | 21,400 |
2017/12/18 | 511 | 513 | 509 | 511 | 24,100 |
2017/12/15 | 511 | 512 | 508 | 510 | 27,000 |
2017/12/14 | 511 | 512 | 510 | 511 | 23,600 |
2017/12/13 | 510 | 511 | 508 | 509 | 41,600 |
2017/12/12 | 512 | 512 | 509 | 510 | 13,800 |
2017/12/11 | 510 | 511 | 509 | 511 | 29,300 |
2017/12/08 | 509 | 514 | 509 | 510 | 38,600 |
2017/12/07 | 513 | 515 | 511 | 512 | 26,500 |
2017/12/06 | 515 | 515 | 509 | 511 | 24,800 |
2017/12/05 | 508 | 516 | 506 | 515 | 40,700 |
2017/12/04 | 514 | 514 | 509 | 511 | 94,200 |
2017/12/01 | 512 | 514 | 510 | 511 | 16,900 |
2017/11/30 | 515 | 515 | 510 | 511 | 27,600 |
2017/11/29 | 516 | 519 | 516 | 516 | 12,400 |
2017/11/28 | 517 | 518 | 514 | 514 | 9,400 |
2017/11/27 | 520 | 520 | 517 | 517 | 18,700 |
2017/11/24 | 514 | 519 | 514 | 517 | 24,900 |
2017/11/22 | 513 | 515 | 509 | 514 | 23,200 |
2017/11/21 | 504 | 514 | 504 | 513 | 24,300 |
2017/11/20 | 513 | 513 | 501 | 504 | 60,000 |
2017/11/17 | 514 | 514 | 509 | 511 | 19,800 |
2017/11/16 | 514 | 514 | 510 | 511 | 23,200 |
2017/11/15 | 515 | 515 | 511 | 511 | 33,400 |
2017/11/14 | 512 | 514 | 511 | 512 | 21,900 |
2017/11/13 | 515 | 515 | 511 | 513 | 21,100 |
2017/11/10 | 512 | 515 | 512 | 514 | 15,000 |
2017/11/09 | 519 | 519 | 513 | 515 | 37,700 |
2017/11/08 | 518 | 519 | 516 | 518 | 8,500 |
2017/11/07 | 516 | 519 | 516 | 517 | 16,400 |
2017/11/06 | 524 | 524 | 517 | 518 | 35,700 |
2017/11/02 | 522 | 523 | 521 | 522 | 19,300 |
2017/11/01 | 521 | 528 | 519 | 528 | 44,500 |
2017/10/31 | 524 | 524 | 520 | 522 | 19,200 |
2017/10/30 | 519 | 524 | 517 | 524 | 54,600 |
2017/10/27 | 517 | 518 | 516 | 518 | 17,300 |
2017/10/26 | 516 | 518 | 515 | 517 | 17,500 |
2017/10/25 | 515 | 518 | 515 | 517 | 29,100 |
2017/10/24 | 515 | 516 | 514 | 515 | 21,200 |
2017/10/23 | 515 | 515 | 511 | 515 | 21,300 |
2017/10/20 | 514 | 514 | 511 | 512 | 10,800 |
2017/10/19 | 512 | 516 | 512 | 512 | 16,600 |
2017/10/18 | 514 | 516 | 512 | 514 | 23,900 |
2017/10/17 | 514 | 514 | 511 | 513 | 18,600 |
2017/10/16 | 510 | 515 | 510 | 514 | 42,100 |
2017/10/13 | 517 | 518 | 510 | 513 | 62,600 |
2017/10/12 | 522 | 523 | 515 | 520 | 48,800 |
2017/10/11 | 520 | 522 | 518 | 522 | 14,200 |
2017/10/10 | 515 | 520 | 515 | 519 | 13,500 |
2017/10/06 | 522 | 523 | 515 | 516 | 32,500 |
2017/10/05 | 524 | 525 | 521 | 522 | 8,900 |
2017/10/04 | 526 | 526 | 521 | 522 | 23,900 |
2017/10/03 | 528 | 528 | 525 | 526 | 14,800 |
2017/10/02 | 522 | 528 | 520 | 528 | 37,800 |
2017/09/29 | 522 | 523 | 521 | 522 | 12,200 |
2017/09/28 | 518 | 524 | 516 | 522 | 39,200 |
2017/09/27 | 517 | 519 | 516 | 519 | 18,900 |
2017/09/26 | 514 | 518 | 514 | 518 | 28,100 |
2017/09/25 | 519 | 519 | 512 | 517 | 44,600 |
2017/09/22 | 514 | 514 | 507 | 513 | 31,900 |
2017/09/21 | 514 | 516 | 510 | 514 | 35,300 |
2017/09/20 | 515 | 515 | 509 | 514 | 50,000 |
2017/09/19 | 512 | 515 | 509 | 515 | 53,600 |
2017/09/15 | 501 | 513 | 499 | 511 | 107,700 |
2017/09/14 | 495 | 511 | 495 | 501 | 179,300 |
2017/09/13 | 496 | 499 | 495 | 498 | 9,800 |
2017/09/12 | 500 | 500 | 494 | 495 | 34,600 |
2017/09/11 | 497 | 499 | 496 | 498 | 28,500 |
2017/09/08 | 491 | 496 | 490 | 495 | 22,400 |
2017/09/07 | 489 | 493 | 488 | 492 | 17,600 |
2017/09/06 | 484 | 489 | 481 | 488 | 20,500 |
2017/09/05 | 490 | 492 | 482 | 484 | 32,600 |
2017/09/04 | 494 | 496 | 488 | 492 | 26,600 |
2017/09/01 | 494 | 496 | 493 | 495 | 12,000 |
2017/08/31 | 495 | 495 | 492 | 495 | 15,600 |
2017/08/30 | 491 | 495 | 491 | 494 | 15,500 |
2017/08/29 | 487 | 491 | 487 | 491 | 18,700 |
2017/08/28 | 488 | 490 | 487 | 489 | 13,300 |
2017/08/25 | 488 | 488 | 486 | 487 | 25,800 |
2017/08/24 | 484 | 488 | 484 | 486 | 17,400 |
2017/08/23 | 484 | 485 | 484 | 484 | 18,500 |
2017/08/22 | 482 | 485 | 482 | 484 | 12,700 |
2017/08/21 | 482 | 485 | 482 | 482 | 9,200 |
2017/08/18 | 486 | 486 | 482 | 482 | 18,100 |
2017/08/17 | 486 | 488 | 486 | 487 | 15,000 |
2017/08/16 | 484 | 487 | 484 | 485 | 13,500 |
2017/08/15 | 485 | 488 | 483 | 484 | 26,000 |
2017/08/14 | 477 | 491 | 477 | 485 | 41,500 |
2017/08/10 | 484 | 488 | 481 | 484 | 28,400 |
2017/08/09 | 492 | 492 | 482 | 486 | 40,300 |
2017/08/08 | 496 | 496 | 490 | 493 | 22,200 |
2017/08/07 | 490 | 494 | 488 | 492 | 41,900 |
2017/08/04 | 480 | 486 | 480 | 485 | 35,300 |
2017/08/03 | 479 | 484 | 479 | 483 | 43,700 |
2017/08/02 | 479 | 484 | 478 | 481 | 34,200 |
2017/08/01 | 485 | 486 | 475 | 482 | 85,200 |
2017/07/31 | 488 | 489 | 484 | 485 | 35,000 |
2017/07/28 | 489 | 490 | 488 | 489 | 13,100 |
2017/07/27 | 491 | 494 | 488 | 489 | 24,700 |
2017/07/26 | 491 | 492 | 489 | 491 | 23,200 |
2017/07/25 | 491 | 492 | 489 | 491 | 20,900 |
2017/07/24 | 491 | 492 | 488 | 490 | 35,400 |
2017/07/21 | 491 | 493 | 489 | 491 | 23,400 |
2017/07/20 | 485 | 495 | 485 | 491 | 55,600 |
2017/07/19 | 480 | 483 | 480 | 483 | 57,900 |
2017/07/18 | 490 | 490 | 481 | 483 | 110,500 |
2017/07/14 | 502 | 509 | 494 | 494 | 219,600 |
2017/07/13 | 519 | 520 | 517 | 520 | 56,300 |
2017/07/12 | 518 | 518 | 514 | 516 | 25,800 |
2017/07/11 | 515 | 520 | 514 | 516 | 34,200 |
2017/07/10 | 515 | 515 | 511 | 513 | 18,600 |
2017/07/07 | 512 | 514 | 511 | 511 | 15,600 |
2017/07/06 | 510 | 514 | 510 | 512 | 17,200 |
2017/07/05 | 509 | 512 | 505 | 509 | 42,500 |
2017/07/04 | 517 | 517 | 510 | 510 | 22,500 |
2017/07/03 | 514 | 517 | 512 | 512 | 33,600 |
2017/06/30 | 515 | 518 | 513 | 515 | 32,700 |
2017/06/29 | 516 | 516 | 514 | 515 | 21,600 |
2017/06/28 | 517 | 519 | 514 | 514 | 33,200 |
2017/06/27 | 520 | 520 | 517 | 519 | 31,700 |
2017/06/26 | 519 | 520 | 518 | 519 | 34,500 |
2017/06/23 | 520 | 521 | 516 | 517 | 36,200 |
2017/06/22 | 520 | 521 | 519 | 520 | 28,300 |
2017/06/21 | 516 | 520 | 516 | 518 | 24,300 |
2017/06/20 | 513 | 519 | 512 | 517 | 62,500 |
2017/06/19 | 508 | 513 | 508 | 511 | 23,600 |
2017/06/16 | 509 | 512 | 508 | 508 | 17,600 |
2017/06/15 | 508 | 513 | 508 | 508 | 27,100 |
2017/06/14 | 509 | 516 | 508 | 508 | 48,500 |
2017/06/13 | 506 | 513 | 505 | 511 | 33,600 |
2017/06/12 | 510 | 511 | 506 | 509 | 28,700 |
2017/06/09 | 516 | 516 | 509 | 510 | 59,900 |
2017/06/08 | 512 | 518 | 510 | 514 | 42,200 |
2017/06/07 | 512 | 512 | 506 | 509 | 54,700 |
2017/06/06 | 521 | 521 | 513 | 513 | 64,700 |
2017/06/05 | 520 | 522 | 519 | 521 | 51,700 |
2017/06/02 | 521 | 524 | 519 | 522 | 81,400 |
2017/06/01 | 528 | 528 | 517 | 521 | 84,800 |
2017/05/31 | 514 | 527 | 514 | 523 | 151,500 |
2017/05/30 | 504 | 515 | 504 | 514 | 167,900 |
2017/05/29 | 506 | 511 | 501 | 504 | 498,100 |
2017/05/26 | 548 | 548 | 534 | 538 | 418,000 |
2017/05/25 | 547 | 549 | 544 | 544 | 215,200 |
2017/05/24 | 539 | 548 | 539 | 546 | 198,700 |
2017/05/23 | 542 | 546 | 539 | 539 | 176,700 |
2017/05/22 | 553 | 553 | 541 | 544 | 249,300 |
2017/05/19 | 556 | 556 | 552 | 553 | 88,400 |
2017/05/18 | 554 | 556 | 548 | 555 | 109,800 |
2017/05/17 | 549 | 559 | 545 | 556 | 212,600 |
2017/05/16 | 553 | 553 | 544 | 547 | 145,000 |
2017/05/15 | 551 | 553 | 549 | 551 | 190,000 |
2017/05/12 | 550 | 555 | 550 | 551 | 167,100 |
2017/05/11 | 537 | 555 | 534 | 549 | 369,100 |
2017/05/10 | 531 | 537 | 531 | 536 | 105,600 |
2017/05/09 | 527 | 531 | 525 | 531 | 101,200 |
2017/05/08 | 521 | 527 | 521 | 526 | 116,800 |
2017/05/02 | 515 | 519 | 515 | 519 | 67,800 |
2017/05/01 | 517 | 517 | 515 | 515 | 48,200 |
2017/04/28 | 514 | 517 | 514 | 515 | 118,200 |
2017/04/27 | 516 | 517 | 515 | 516 | 47,700 |
2017/04/26 | 518 | 520 | 513 | 515 | 77,300 |
2017/04/25 | 512 | 516 | 511 | 516 | 61,400 |
2017/04/24 | 509 | 512 | 507 | 510 | 72,200 |
2017/04/21 | 506 | 510 | 505 | 509 | 54,500 |
2017/04/20 | 513 | 513 | 505 | 507 | 28,100 |
2017/04/19 | 507 | 514 | 505 | 509 | 51,700 |
2017/04/18 | 503 | 505 | 501 | 502 | 30,100 |
2017/04/17 | 493 | 501 | 493 | 499 | 58,900 |
2017/04/14 | 490 | 493 | 485 | 492 | 43,800 |
2017/04/13 | 481 | 493 | 477 | 490 | 73,000 |
2017/04/12 | 487 | 488 | 480 | 481 | 75,100 |
2017/04/11 | 503 | 503 | 487 | 489 | 108,600 |
2017/04/10 | 505 | 514 | 504 | 504 | 63,800 |
2017/04/07 | 508 | 516 | 501 | 502 | 91,300 |
2017/04/06 | 514 | 515 | 500 | 501 | 104,600 |
2017/04/05 | 514 | 518 | 513 | 514 | 43,000 |
2017/04/04 | 518 | 521 | 511 | 514 | 83,200 |
2017/04/03 | 517 | 522 | 515 | 519 | 91,700 |
2017/03/31 | 521 | 524 | 516 | 516 | 99,300 |
2017/03/30 | 523 | 523 | 518 | 521 | 63,500 |
2017/03/29 | 514 | 522 | 514 | 522 | 90,800 |
2017/03/28 | 508 | 510 | 507 | 510 | 72,800 |
2017/03/27 | 505 | 507 | 503 | 507 | 80,400 |
2017/03/24 | 502 | 505 | 502 | 504 | 46,700 |
2017/03/23 | 500 | 504 | 500 | 501 | 21,900 |
2017/03/22 | 504 | 504 | 500 | 501 | 17,500 |
2017/03/21 | 502 | 506 | 501 | 505 | 17,200 |
2017/03/17 | 504 | 506 | 499 | 502 | 17,300 |
2017/03/16 | 498 | 504 | 496 | 504 | 19,700 |
2017/03/15 | 506 | 506 | 497 | 498 | 28,600 |
2017/03/14 | 503 | 503 | 498 | 502 | 32,300 |
2017/03/13 | 501 | 508 | 498 | 503 | 98,700 |
2017/03/10 | 498 | 498 | 492 | 498 | 39,300 |
2017/03/09 | 491 | 515 | 488 | 490 | 225,600 |
2017/03/08 | 494 | 494 | 491 | 491 | 16,700 |
2017/03/07 | 493 | 494 | 491 | 492 | 17,300 |
2017/03/06 | 495 | 495 | 492 | 492 | 29,100 |
2017/03/03 | 490 | 492 | 490 | 491 | 44,200 |
2017/03/02 | 488 | 490 | 485 | 487 | 39,400 |
2017/03/01 | 487 | 487 | 485 | 487 | 19,200 |
2017/02/28 | 486 | 487 | 484 | 487 | 30,100 |
2017/02/27 | 485 | 486 | 480 | 484 | 35,900 |
2017/02/24 | 479 | 482 | 479 | 482 | 20,100 |
2017/02/23 | 484 | 484 | 478 | 479 | 45,300 |
2017/02/22 | 482 | 485 | 482 | 483 | 10,300 |
2017/02/21 | 482 | 488 | 481 | 482 | 20,300 |
2017/02/20 | 477 | 483 | 476 | 482 | 21,900 |
2017/02/17 | 472 | 476 | 472 | 475 | 16,000 |
2017/02/16 | 473 | 473 | 471 | 472 | 20,100 |
2017/02/15 | 474 | 475 | 471 | 472 | 20,700 |
2017/02/14 | 471 | 475 | 469 | 472 | 42,100 |
2017/02/13 | 470 | 473 | 469 | 471 | 34,300 |
2017/02/10 | 469 | 469 | 467 | 469 | 31,100 |
2017/02/09 | 469 | 469 | 466 | 466 | 11,400 |
2017/02/08 | 466 | 468 | 465 | 467 | 8,600 |
2017/02/07 | 467 | 470 | 466 | 466 | 11,100 |
2017/02/06 | 468 | 468 | 465 | 467 | 60,100 |
2017/02/03 | 466 | 468 | 465 | 465 | 7,800 |
2017/02/02 | 466 | 467 | 464 | 465 | 16,000 |
2017/02/01 | 469 | 469 | 463 | 466 | 24,900 |
2017/01/31 | 464 | 468 | 462 | 466 | 24,200 |
2017/01/30 | 466 | 468 | 463 | 463 | 97,300 |
2017/01/27 | 468 | 468 | 464 | 466 | 24,400 |
2017/01/26 | 468 | 468 | 464 | 464 | 26,000 |
2017/01/25 | 466 | 468 | 464 | 466 | 28,600 |
2017/01/24 | 464 | 464 | 462 | 463 | 14,300 |
2017/01/23 | 462 | 464 | 461 | 461 | 18,800 |
2017/01/20 | 460 | 464 | 460 | 462 | 15,300 |
2017/01/19 | 463 | 464 | 460 | 461 | 19,900 |
2017/01/18 | 459 | 465 | 459 | 461 | 23,200 |
2017/01/17 | 461 | 463 | 460 | 460 | 28,400 |
2017/01/16 | 462 | 465 | 461 | 461 | 48,900 |
2017/01/13 | 466 | 466 | 461 | 465 | 95,000 |
2017/01/12 | 467 | 467 | 464 | 464 | 21,300 |
2017/01/11 | 468 | 468 | 464 | 466 | 38,600 |
2017/01/10 | 469 | 469 | 464 | 467 | 42,700 |
2017/01/06 | 462 | 467 | 461 | 467 | 71,200 |
2017/01/05 | 460 | 462 | 458 | 462 | 44,600 |
2017/01/04 | 459 | 461 | 458 | 460 | 51,600 |