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 |
---|---|---|---|---|---|
2018/12/28 | 639 | 648 | 630 | 648 | 36,300 |
2018/12/27 | 628 | 651 | 624 | 648 | 65,800 |
2018/12/26 | 596 | 627 | 596 | 610 | 78,500 |
2018/12/25 | 600 | 610 | 583 | 596 | 89,600 |
2018/12/21 | 648 | 650 | 613 | 636 | 91,500 |
2018/12/20 | 688 | 690 | 646 | 655 | 88,600 |
2018/12/19 | 697 | 702 | 686 | 688 | 30,700 |
2018/12/18 | 707 | 715 | 696 | 697 | 45,300 |
2018/12/17 | 707 | 718 | 706 | 716 | 38,200 |
2018/12/14 | 732 | 743 | 707 | 709 | 85,400 |
2018/12/13 | 719 | 730 | 709 | 730 | 45,800 |
2018/12/12 | 685 | 720 | 685 | 718 | 51,300 |
2018/12/11 | 704 | 712 | 683 | 683 | 57,700 |
2018/12/10 | 713 | 716 | 700 | 700 | 48,900 |
2018/12/07 | 709 | 728 | 709 | 722 | 41,600 |
2018/12/06 | 724 | 724 | 703 | 714 | 68,000 |
2018/12/05 | 709 | 726 | 708 | 725 | 56,800 |
2018/12/04 | 725 | 735 | 714 | 716 | 56,500 |
2018/12/03 | 733 | 735 | 718 | 727 | 74,100 |
2018/11/30 | 725 | 736 | 721 | 732 | 97,000 |
2018/11/29 | 690 | 734 | 689 | 726 | 182,100 |
2018/11/28 | 676 | 693 | 675 | 692 | 185,800 |
2018/11/27 | 674 | 674 | 652 | 652 | 256,200 |
2018/11/26 | 678 | 682 | 666 | 668 | 176,600 |
2018/11/22 | 680 | 685 | 673 | 678 | 69,200 |
2018/11/21 | 687 | 687 | 677 | 677 | 86,100 |
2018/11/20 | 699 | 700 | 686 | 687 | 54,500 |
2018/11/19 | 696 | 709 | 691 | 699 | 72,200 |
2018/11/16 | 693 | 710 | 691 | 696 | 77,500 |
2018/11/15 | 683 | 692 | 683 | 688 | 51,300 |
2018/11/14 | 685 | 689 | 679 | 683 | 46,100 |
2018/11/13 | 688 | 708 | 681 | 683 | 59,700 |
2018/11/12 | 700 | 707 | 695 | 696 | 49,000 |
2018/11/09 | 702 | 709 | 699 | 701 | 51,000 |
2018/11/08 | 697 | 705 | 694 | 700 | 80,700 |
2018/11/07 | 685 | 696 | 681 | 689 | 81,900 |
2018/11/06 | 688 | 693 | 683 | 683 | 28,500 |
2018/11/05 | 688 | 691 | 683 | 686 | 38,400 |
2018/11/02 | 684 | 695 | 683 | 689 | 71,200 |
2018/11/01 | 685 | 695 | 679 | 684 | 74,400 |
2018/10/31 | 694 | 695 | 682 | 685 | 61,100 |
2018/10/30 | 640 | 679 | 639 | 675 | 103,200 |
2018/10/29 | 656 | 663 | 646 | 646 | 61,500 |
2018/10/26 | 672 | 679 | 646 | 649 | 87,300 |
2018/10/25 | 674 | 679 | 662 | 662 | 94,500 |
2018/10/24 | 680 | 693 | 674 | 684 | 44,800 |
2018/10/23 | 690 | 694 | 678 | 678 | 64,300 |
2018/10/22 | 685 | 695 | 683 | 691 | 45,200 |
2018/10/19 | 676 | 690 | 670 | 686 | 59,700 |
2018/10/18 | 683 | 697 | 680 | 683 | 78,000 |
2018/10/17 | 669 | 684 | 669 | 682 | 96,700 |
2018/10/16 | 674 | 679 | 661 | 664 | 93,200 |
2018/10/15 | 676 | 684 | 666 | 676 | 121,000 |
2018/10/12 | 649 | 681 | 646 | 673 | 273,400 |
2018/10/11 | 613 | 659 | 609 | 649 | 280,500 |
2018/10/10 | 632 | 632 | 617 | 623 | 30,900 |
2018/10/09 | 622 | 627 | 614 | 626 | 45,400 |
2018/10/05 | 622 | 631 | 622 | 626 | 19,600 |
2018/10/04 | 628 | 631 | 623 | 629 | 51,500 |
2018/10/03 | 627 | 634 | 625 | 626 | 33,300 |
2018/10/02 | 634 | 637 | 625 | 627 | 40,600 |
2018/10/01 | 643 | 643 | 631 | 632 | 22,800 |
2018/09/28 | 649 | 649 | 634 | 637 | 53,900 |
2018/09/27 | 655 | 658 | 642 | 644 | 36,000 |
2018/09/26 | 652 | 657 | 647 | 655 | 34,500 |
2018/09/25 | 647 | 653 | 644 | 653 | 60,000 |
2018/09/21 | 630 | 644 | 630 | 640 | 43,100 |
2018/09/20 | 628 | 635 | 623 | 629 | 43,700 |
2018/09/19 | 624 | 628 | 620 | 627 | 24,800 |
2018/09/18 | 617 | 623 | 616 | 623 | 23,300 |
2018/09/14 | 612 | 623 | 611 | 617 | 61,300 |
2018/09/13 | 601 | 615 | 601 | 606 | 42,800 |
2018/09/12 | 609 | 611 | 601 | 601 | 42,900 |
2018/09/11 | 616 | 616 | 609 | 609 | 28,800 |
2018/09/10 | 623 | 626 | 613 | 617 | 30,100 |
2018/09/07 | 609 | 627 | 607 | 624 | 61,000 |
2018/09/06 | 612 | 618 | 608 | 613 | 37,600 |
2018/09/05 | 612 | 614 | 608 | 610 | 22,800 |
2018/09/04 | 616 | 618 | 609 | 612 | 24,000 |
2018/09/03 | 625 | 625 | 609 | 613 | 25,900 |
2018/08/31 | 620 | 626 | 619 | 620 | 32,800 |
2018/08/30 | 624 | 629 | 617 | 620 | 38,700 |
2018/08/29 | 621 | 627 | 620 | 625 | 23,200 |
2018/08/28 | 633 | 633 | 621 | 621 | 36,300 |
2018/08/27 | 640 | 640 | 628 | 632 | 30,300 |
2018/08/24 | 626 | 630 | 620 | 630 | 18,200 |
2018/08/23 | 619 | 627 | 619 | 621 | 22,200 |
2018/08/22 | 611 | 624 | 606 | 623 | 35,400 |
2018/08/21 | 619 | 619 | 609 | 609 | 34,100 |
2018/08/20 | 627 | 630 | 618 | 619 | 28,800 |
2018/08/17 | 638 | 639 | 629 | 633 | 29,000 |
2018/08/16 | 644 | 646 | 635 | 641 | 38,900 |
2018/08/15 | 670 | 670 | 651 | 654 | 36,700 |
2018/08/14 | 655 | 679 | 647 | 672 | 147,100 |
2018/08/13 | 649 | 667 | 645 | 655 | 174,300 |
2018/08/10 | 635 | 653 | 629 | 650 | 101,000 |
2018/08/09 | 622 | 633 | 621 | 628 | 34,300 |
2018/08/08 | 624 | 631 | 617 | 618 | 79,500 |
2018/08/07 | 601 | 659 | 595 | 627 | 346,800 |
2018/08/06 | 605 | 611 | 597 | 598 | 24,200 |
2018/08/03 | 617 | 620 | 603 | 604 | 38,000 |
2018/08/02 | 617 | 627 | 615 | 616 | 35,300 |
2018/08/01 | 632 | 635 | 616 | 619 | 35,900 |
2018/07/31 | 629 | 634 | 621 | 627 | 43,800 |
2018/07/30 | 643 | 647 | 632 | 635 | 32,800 |
2018/07/27 | 658 | 658 | 647 | 651 | 25,000 |
2018/07/26 | 653 | 664 | 645 | 658 | 75,300 |
2018/07/25 | 656 | 656 | 645 | 649 | 43,300 |
2018/07/24 | 647 | 660 | 640 | 657 | 100,500 |
2018/07/23 | 641 | 645 | 632 | 642 | 55,400 |
2018/07/20 | 620 | 645 | 619 | 645 | 133,500 |
2018/07/19 | 612 | 622 | 609 | 618 | 45,700 |
2018/07/18 | 605 | 627 | 601 | 615 | 100,800 |
2018/07/17 | 580 | 599 | 580 | 596 | 73,200 |
2018/07/13 | 601 | 615 | 578 | 579 | 319,500 |
2018/07/12 | 629 | 630 | 619 | 621 | 54,300 |
2018/07/11 | 619 | 629 | 609 | 625 | 57,600 |
2018/07/10 | 613 | 626 | 612 | 618 | 74,800 |
2018/07/09 | 600 | 613 | 592 | 610 | 56,300 |
2018/07/06 | 585 | 600 | 584 | 597 | 79,300 |
2018/07/05 | 591 | 597 | 575 | 590 | 88,700 |
2018/07/04 | 584 | 600 | 578 | 596 | 57,700 |
2018/07/03 | 599 | 607 | 586 | 594 | 52,000 |
2018/07/02 | 617 | 617 | 600 | 601 | 35,500 |
2018/06/29 | 610 | 620 | 605 | 617 | 49,000 |
2018/06/28 | 607 | 617 | 601 | 615 | 65,700 |
2018/06/27 | 611 | 614 | 605 | 612 | 47,800 |
2018/06/26 | 611 | 615 | 605 | 612 | 42,900 |
2018/06/25 | 632 | 640 | 615 | 619 | 61,000 |
2018/06/22 | 636 | 644 | 629 | 631 | 60,200 |
2018/06/21 | 641 | 650 | 640 | 643 | 89,800 |
2018/06/20 | 630 | 642 | 617 | 639 | 80,500 |
2018/06/19 | 632 | 639 | 624 | 637 | 64,500 |
2018/06/18 | 641 | 641 | 632 | 636 | 50,200 |
2018/06/15 | 637 | 638 | 630 | 638 | 50,700 |
2018/06/14 | 640 | 642 | 633 | 634 | 52,200 |
2018/06/13 | 635 | 648 | 633 | 645 | 98,200 |
2018/06/12 | 643 | 644 | 637 | 639 | 72,100 |
2018/06/11 | 632 | 642 | 629 | 641 | 107,100 |
2018/06/08 | 623 | 631 | 623 | 630 | 71,300 |
2018/06/07 | 624 | 629 | 618 | 629 | 99,700 |
2018/06/06 | 611 | 618 | 600 | 618 | 95,700 |
2018/06/05 | 621 | 626 | 602 | 612 | 118,000 |
2018/06/04 | 634 | 637 | 617 | 623 | 98,100 |
2018/06/01 | 630 | 639 | 630 | 632 | 108,800 |
2018/05/31 | 637 | 654 | 631 | 640 | 223,500 |
2018/05/30 | 629 | 640 | 618 | 636 | 263,400 |
2018/05/29 | 641 | 642 | 606 | 615 | 599,400 |
2018/05/28 | 660 | 674 | 652 | 673 | 384,200 |
2018/05/25 | 655 | 656 | 644 | 650 | 314,100 |
2018/05/24 | 665 | 668 | 656 | 658 | 147,700 |
2018/05/23 | 667 | 669 | 660 | 665 | 122,200 |
2018/05/22 | 664 | 672 | 658 | 667 | 170,400 |
2018/05/21 | 660 | 665 | 657 | 663 | 138,900 |
2018/05/18 | 657 | 660 | 653 | 656 | 86,000 |
2018/05/17 | 656 | 660 | 653 | 657 | 97,300 |
2018/05/16 | 657 | 659 | 652 | 656 | 92,800 |
2018/05/15 | 667 | 668 | 654 | 657 | 122,000 |
2018/05/14 | 656 | 666 | 654 | 666 | 114,500 |
2018/05/11 | 657 | 659 | 650 | 656 | 145,100 |
2018/05/10 | 673 | 677 | 657 | 660 | 116,900 |
2018/05/09 | 689 | 689 | 669 | 670 | 179,400 |
2018/05/08 | 670 | 691 | 670 | 686 | 214,000 |
2018/05/07 | 668 | 668 | 657 | 668 | 151,800 |
2018/05/02 | 650 | 667 | 650 | 664 | 166,500 |
2018/05/01 | 640 | 659 | 640 | 648 | 240,800 |
2018/04/27 | 639 | 643 | 631 | 638 | 125,900 |
2018/04/26 | 630 | 644 | 628 | 638 | 163,700 |
2018/04/25 | 623 | 632 | 622 | 631 | 122,300 |
2018/04/24 | 625 | 626 | 613 | 626 | 146,300 |
2018/04/23 | 629 | 632 | 618 | 621 | 205,700 |
2018/04/20 | 615 | 627 | 613 | 620 | 210,100 |
2018/04/19 | 606 | 615 | 599 | 612 | 182,900 |
2018/04/18 | 591 | 623 | 591 | 600 | 419,900 |
2018/04/17 | 598 | 598 | 573 | 590 | 277,000 |
2018/04/16 | 585 | 594 | 584 | 590 | 288,000 |
2018/04/13 | 627 | 639 | 583 | 584 | 790,900 |
2018/04/12 | 666 | 678 | 654 | 656 | 109,200 |
2018/04/11 | 675 | 675 | 661 | 666 | 111,800 |
2018/04/10 | 670 | 682 | 660 | 672 | 116,300 |
2018/04/09 | 667 | 674 | 658 | 663 | 139,000 |
2018/04/06 | 691 | 697 | 663 | 666 | 372,400 |
2018/04/05 | 672 | 691 | 672 | 687 | 232,400 |
2018/04/04 | 664 | 672 | 660 | 664 | 146,100 |
2018/04/03 | 645 | 662 | 641 | 662 | 145,100 |
2018/04/02 | 648 | 653 | 643 | 651 | 116,800 |
2018/03/30 | 645 | 651 | 638 | 644 | 96,000 |
2018/03/29 | 639 | 652 | 627 | 638 | 146,800 |
2018/03/28 | 632 | 639 | 620 | 630 | 119,700 |
2018/03/27 | 626 | 640 | 624 | 635 | 184,900 |
2018/03/26 | 607 | 617 | 599 | 617 | 152,500 |
2018/03/23 | 634 | 638 | 617 | 623 | 267,800 |
2018/03/22 | 683 | 690 | 657 | 661 | 135,400 |
2018/03/20 | 653 | 674 | 647 | 673 | 185,200 |
2018/03/19 | 703 | 703 | 669 | 673 | 179,000 |
2018/03/16 | 699 | 716 | 690 | 696 | 151,200 |
2018/03/15 | 706 | 716 | 681 | 693 | 286,200 |
2018/03/14 | 739 | 741 | 713 | 717 | 190,900 |
2018/03/13 | 729 | 746 | 725 | 746 | 226,800 |
2018/03/12 | 736 | 749 | 711 | 724 | 368,700 |
2018/03/09 | 750 | 755 | 716 | 735 | 624,900 |
2018/03/08 | 707 | 760 | 703 | 746 | 1,323,600 |
2018/03/07 | 660 | 703 | 645 | 701 | 513,400 |
2018/03/06 | 638 | 671 | 629 | 664 | 232,100 |
2018/03/05 | 647 | 647 | 620 | 626 | 260,700 |
2018/03/02 | 625 | 649 | 625 | 637 | 177,200 |
2018/03/01 | 665 | 666 | 641 | 642 | 228,600 |
2018/02/28 | 668 | 680 | 664 | 671 | 171,100 |
2018/02/27 | 676 | 692 | 666 | 671 | 272,900 |
2018/02/26 | 707 | 718 | 676 | 678 | 411,000 |
2018/02/23 | 704 | 718 | 691 | 701 | 523,900 |
2018/02/22 | 679 | 705 | 664 | 700 | 861,100 |
2018/02/21 | 661 | 698 | 646 | 686 | 877,600 |
2018/02/20 | 627 | 678 | 610 | 661 | 1,676,500 |
2018/02/19 | 595 | 634 | 590 | 625 | 1,608,600 |
2018/02/16 | 562 | 592 | 559 | 589 | 501,900 |
2018/02/15 | 540 | 563 | 534 | 552 | 156,500 |
2018/02/14 | 540 | 550 | 531 | 536 | 177,000 |
2018/02/13 | 561 | 574 | 550 | 551 | 317,000 |
2018/02/09 | 537 | 597 | 527 | 543 | 1,948,400 |
2018/02/08 | 524 | 623 | 524 | 597 | 3,162,700 |
2018/02/07 | 527 | 537 | 523 | 523 | 75,800 |
2018/02/06 | 535 | 535 | 513 | 519 | 170,500 |
2018/02/05 | 540 | 542 | 536 | 538 | 61,900 |
2018/02/02 | 541 | 544 | 539 | 542 | 30,600 |
2018/02/01 | 539 | 543 | 539 | 541 | 26,200 |
2018/01/31 | 540 | 544 | 539 | 539 | 43,200 |
2018/01/30 | 544 | 545 | 540 | 541 | 82,100 |
2018/01/29 | 544 | 546 | 543 | 544 | 31,100 |
2018/01/26 | 543 | 543 | 542 | 542 | 21,500 |
2018/01/25 | 544 | 545 | 542 | 543 | 45,900 |
2018/01/24 | 546 | 546 | 543 | 545 | 30,900 |
2018/01/23 | 545 | 547 | 544 | 545 | 48,100 |
2018/01/22 | 541 | 544 | 540 | 544 | 45,100 |
2018/01/19 | 541 | 543 | 541 | 541 | 21,400 |
2018/01/18 | 541 | 543 | 541 | 541 | 33,500 |
2018/01/17 | 543 | 544 | 539 | 539 | 58,700 |
2018/01/16 | 543 | 545 | 542 | 543 | 46,600 |
2018/01/15 | 540 | 544 | 540 | 542 | 74,900 |
2018/01/12 | 540 | 543 | 535 | 535 | 147,300 |
2018/01/11 | 534 | 534 | 530 | 532 | 31,700 |
2018/01/10 | 532 | 535 | 530 | 530 | 53,300 |
2018/01/09 | 528 | 531 | 528 | 529 | 42,300 |
2018/01/05 | 520 | 526 | 519 | 526 | 60,900 |
2018/01/04 | 515 | 520 | 514 | 520 | 83,900 |