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 |
---|---|---|---|---|---|
2019/12/30 | 894 | 897 | 883 | 884 | 37,800 |
2019/12/27 | 886 | 905 | 885 | 894 | 75,700 |
2019/12/26 | 882 | 888 | 867 | 886 | 114,300 |
2019/12/25 | 886 | 894 | 879 | 887 | 46,300 |
2019/12/24 | 875 | 890 | 874 | 877 | 42,000 |
2019/12/23 | 899 | 901 | 883 | 883 | 94,000 |
2019/12/20 | 891 | 905 | 883 | 902 | 58,500 |
2019/12/19 | 903 | 903 | 885 | 894 | 117,500 |
2019/12/18 | 954 | 954 | 904 | 915 | 90,000 |
2019/12/17 | 910 | 955 | 909 | 954 | 116,200 |
2019/12/16 | 920 | 924 | 901 | 909 | 122,800 |
2019/12/13 | 958 | 962 | 922 | 926 | 179,000 |
2019/12/12 | 978 | 995 | 934 | 943 | 316,300 |
2019/12/11 | 938 | 989 | 937 | 977 | 325,600 |
2019/12/10 | 929 | 946 | 911 | 932 | 233,000 |
2019/12/09 | 894 | 925 | 893 | 925 | 518,000 |
2019/12/06 | 806 | 845 | 805 | 844 | 200,900 |
2019/12/05 | 805 | 814 | 799 | 805 | 80,200 |
2019/12/04 | 811 | 813 | 800 | 803 | 89,800 |
2019/12/03 | 790 | 818 | 786 | 815 | 162,800 |
2019/12/02 | 781 | 799 | 781 | 798 | 63,200 |
2019/11/29 | 785 | 790 | 774 | 776 | 47,300 |
2019/11/28 | 787 | 805 | 778 | 781 | 164,000 |
2019/11/27 | 780 | 796 | 773 | 787 | 315,000 |
2019/11/26 | 791 | 793 | 779 | 780 | 149,100 |
2019/11/25 | 772 | 799 | 771 | 790 | 188,200 |
2019/11/22 | 773 | 779 | 763 | 773 | 58,000 |
2019/11/21 | 769 | 773 | 760 | 771 | 50,100 |
2019/11/20 | 770 | 773 | 760 | 768 | 45,300 |
2019/11/19 | 753 | 781 | 753 | 776 | 142,300 |
2019/11/18 | 755 | 755 | 747 | 751 | 39,200 |
2019/11/15 | 748 | 760 | 748 | 755 | 37,200 |
2019/11/14 | 758 | 760 | 745 | 749 | 59,000 |
2019/11/13 | 762 | 766 | 758 | 762 | 21,500 |
2019/11/12 | 752 | 761 | 749 | 760 | 29,500 |
2019/11/11 | 760 | 766 | 746 | 754 | 82,300 |
2019/11/08 | 773 | 773 | 759 | 760 | 71,400 |
2019/11/07 | 777 | 777 | 766 | 770 | 54,700 |
2019/11/06 | 756 | 784 | 750 | 777 | 167,600 |
2019/11/05 | 770 | 774 | 747 | 758 | 106,600 |
2019/11/01 | 768 | 785 | 756 | 771 | 145,300 |
2019/10/31 | 720 | 785 | 717 | 769 | 515,000 |
2019/10/30 | 701 | 713 | 697 | 707 | 76,800 |
2019/10/29 | 688 | 700 | 687 | 698 | 70,900 |
2019/10/28 | 688 | 688 | 675 | 678 | 35,800 |
2019/10/25 | 689 | 689 | 677 | 683 | 59,400 |
2019/10/24 | 706 | 706 | 685 | 690 | 82,100 |
2019/10/23 | 720 | 720 | 705 | 708 | 55,300 |
2019/10/21 | 723 | 726 | 716 | 720 | 37,300 |
2019/10/18 | 717 | 737 | 710 | 721 | 154,900 |
2019/10/17 | 709 | 724 | 705 | 717 | 65,200 |
2019/10/16 | 719 | 728 | 710 | 710 | 109,500 |
2019/10/15 | 699 | 718 | 699 | 708 | 129,100 |
2019/10/11 | 680 | 732 | 674 | 699 | 286,100 |
2019/10/10 | 679 | 679 | 652 | 666 | 75,400 |
2019/10/09 | 668 | 680 | 661 | 676 | 56,100 |
2019/10/08 | 660 | 671 | 660 | 668 | 35,100 |
2019/10/07 | 664 | 664 | 649 | 656 | 16,800 |
2019/10/04 | 669 | 669 | 654 | 660 | 32,600 |
2019/10/03 | 664 | 668 | 655 | 659 | 40,700 |
2019/10/02 | 648 | 677 | 648 | 671 | 89,000 |
2019/10/01 | 633 | 656 | 632 | 650 | 56,200 |
2019/09/30 | 635 | 635 | 629 | 633 | 21,600 |
2019/09/27 | 645 | 645 | 633 | 635 | 23,800 |
2019/09/26 | 650 | 650 | 642 | 644 | 32,000 |
2019/09/25 | 651 | 651 | 639 | 648 | 33,900 |
2019/09/24 | 633 | 649 | 633 | 647 | 53,200 |
2019/09/20 | 625 | 630 | 623 | 630 | 27,300 |
2019/09/19 | 616 | 623 | 616 | 622 | 21,100 |
2019/09/18 | 620 | 621 | 612 | 618 | 31,300 |
2019/09/17 | 615 | 623 | 614 | 621 | 36,000 |
2019/09/13 | 609 | 615 | 605 | 612 | 41,400 |
2019/09/12 | 606 | 607 | 603 | 604 | 22,100 |
2019/09/11 | 600 | 605 | 600 | 605 | 24,700 |
2019/09/10 | 602 | 602 | 598 | 601 | 14,200 |
2019/09/09 | 600 | 602 | 599 | 602 | 7,400 |
2019/09/06 | 603 | 603 | 598 | 599 | 4,700 |
2019/09/05 | 598 | 603 | 596 | 603 | 22,000 |
2019/09/04 | 597 | 597 | 594 | 594 | 9,400 |
2019/09/03 | 596 | 602 | 596 | 600 | 8,400 |
2019/09/02 | 598 | 600 | 596 | 596 | 8,600 |
2019/08/30 | 594 | 599 | 594 | 599 | 24,700 |
2019/08/29 | 592 | 594 | 591 | 593 | 10,800 |
2019/08/28 | 592 | 595 | 590 | 595 | 17,100 |
2019/08/27 | 593 | 595 | 590 | 590 | 18,700 |
2019/08/26 | 598 | 598 | 591 | 593 | 29,800 |
2019/08/23 | 592 | 597 | 591 | 597 | 9,700 |
2019/08/22 | 598 | 598 | 591 | 592 | 21,000 |
2019/08/21 | 595 | 598 | 594 | 594 | 15,400 |
2019/08/20 | 597 | 600 | 596 | 600 | 12,100 |
2019/08/19 | 600 | 600 | 593 | 599 | 10,700 |
2019/08/16 | 597 | 604 | 595 | 595 | 20,300 |
2019/08/15 | 596 | 602 | 595 | 601 | 15,200 |
2019/08/14 | 602 | 614 | 602 | 603 | 50,200 |
2019/08/13 | 601 | 614 | 601 | 612 | 24,100 |
2019/08/09 | 605 | 610 | 605 | 608 | 18,500 |
2019/08/08 | 608 | 609 | 600 | 600 | 43,400 |
2019/08/07 | 608 | 613 | 603 | 613 | 39,900 |
2019/08/06 | 593 | 609 | 591 | 609 | 32,700 |
2019/08/05 | 600 | 601 | 594 | 600 | 38,200 |
2019/08/02 | 606 | 610 | 600 | 604 | 36,600 |
2019/08/01 | 610 | 615 | 609 | 613 | 16,500 |
2019/07/31 | 615 | 617 | 610 | 613 | 14,800 |
2019/07/30 | 612 | 616 | 610 | 616 | 17,700 |
2019/07/29 | 610 | 615 | 605 | 611 | 13,500 |
2019/07/26 | 610 | 613 | 608 | 611 | 10,900 |
2019/07/25 | 609 | 616 | 607 | 614 | 16,300 |
2019/07/24 | 599 | 606 | 597 | 606 | 16,700 |
2019/07/23 | 596 | 604 | 596 | 600 | 11,500 |
2019/07/22 | 601 | 602 | 596 | 597 | 20,800 |
2019/07/19 | 595 | 603 | 595 | 601 | 17,800 |
2019/07/18 | 609 | 609 | 594 | 594 | 54,000 |
2019/07/17 | 612 | 612 | 608 | 611 | 27,900 |
2019/07/16 | 615 | 616 | 606 | 614 | 26,400 |
2019/07/12 | 625 | 627 | 614 | 619 | 60,300 |
2019/07/11 | 619 | 624 | 616 | 619 | 22,100 |
2019/07/10 | 618 | 619 | 614 | 614 | 29,500 |
2019/07/09 | 625 | 631 | 620 | 622 | 15,100 |
2019/07/08 | 634 | 636 | 622 | 622 | 25,000 |
2019/07/05 | 637 | 638 | 629 | 637 | 24,500 |
2019/07/04 | 628 | 648 | 626 | 639 | 33,100 |
2019/07/03 | 623 | 629 | 618 | 627 | 17,500 |
2019/07/02 | 608 | 624 | 607 | 623 | 20,100 |
2019/07/01 | 608 | 611 | 603 | 610 | 18,100 |
2019/06/28 | 603 | 605 | 600 | 600 | 19,000 |
2019/06/27 | 603 | 607 | 601 | 606 | 15,500 |
2019/06/26 | 609 | 612 | 603 | 603 | 21,800 |
2019/06/25 | 622 | 626 | 613 | 614 | 26,100 |
2019/06/24 | 625 | 627 | 620 | 620 | 12,600 |
2019/06/21 | 638 | 638 | 623 | 624 | 26,500 |
2019/06/20 | 636 | 644 | 634 | 639 | 17,200 |
2019/06/19 | 628 | 638 | 628 | 632 | 25,700 |
2019/06/18 | 639 | 641 | 623 | 623 | 30,600 |
2019/06/17 | 646 | 650 | 637 | 637 | 22,200 |
2019/06/14 | 637 | 648 | 637 | 646 | 34,600 |
2019/06/13 | 643 | 644 | 633 | 636 | 24,300 |
2019/06/12 | 654 | 657 | 642 | 642 | 28,900 |
2019/06/11 | 660 | 662 | 653 | 654 | 27,200 |
2019/06/10 | 660 | 669 | 656 | 660 | 40,500 |
2019/06/07 | 648 | 658 | 648 | 658 | 37,600 |
2019/06/06 | 642 | 661 | 642 | 643 | 58,100 |
2019/06/05 | 639 | 643 | 634 | 640 | 38,200 |
2019/06/04 | 625 | 633 | 617 | 626 | 48,200 |
2019/06/03 | 618 | 626 | 615 | 624 | 37,800 |
2019/05/31 | 630 | 630 | 616 | 618 | 57,500 |
2019/05/30 | 656 | 661 | 631 | 632 | 90,700 |
2019/05/29 | 645 | 665 | 645 | 664 | 231,300 |
2019/05/28 | 666 | 666 | 649 | 649 | 347,800 |
2019/05/27 | 669 | 676 | 665 | 666 | 152,300 |
2019/05/24 | 655 | 665 | 654 | 662 | 70,000 |
2019/05/23 | 657 | 663 | 655 | 658 | 42,200 |
2019/05/22 | 655 | 660 | 654 | 658 | 33,400 |
2019/05/21 | 658 | 659 | 654 | 654 | 50,800 |
2019/05/20 | 669 | 675 | 661 | 664 | 77,500 |
2019/05/17 | 668 | 672 | 661 | 670 | 111,700 |
2019/05/16 | 672 | 672 | 662 | 668 | 55,500 |
2019/05/15 | 679 | 680 | 669 | 672 | 59,800 |
2019/05/14 | 660 | 676 | 657 | 674 | 49,600 |
2019/05/13 | 678 | 688 | 675 | 675 | 46,600 |
2019/05/10 | 682 | 686 | 674 | 679 | 61,800 |
2019/05/09 | 688 | 694 | 684 | 684 | 115,700 |
2019/05/08 | 685 | 691 | 685 | 688 | 82,500 |
2019/05/07 | 690 | 698 | 685 | 691 | 53,800 |
2019/04/26 | 687 | 691 | 682 | 688 | 35,300 |
2019/04/25 | 685 | 692 | 685 | 691 | 38,500 |
2019/04/24 | 681 | 693 | 679 | 681 | 61,400 |
2019/04/23 | 671 | 681 | 667 | 681 | 46,500 |
2019/04/22 | 671 | 672 | 664 | 670 | 41,300 |
2019/04/19 | 674 | 684 | 672 | 672 | 33,100 |
2019/04/18 | 689 | 689 | 672 | 673 | 55,700 |
2019/04/17 | 687 | 693 | 684 | 690 | 59,300 |
2019/04/16 | 682 | 694 | 682 | 683 | 66,000 |
2019/04/15 | 670 | 685 | 662 | 682 | 92,100 |
2019/04/12 | 691 | 691 | 664 | 677 | 171,400 |
2019/04/11 | 628 | 710 | 625 | 677 | 636,100 |
2019/04/10 | 634 | 634 | 624 | 627 | 25,000 |
2019/04/09 | 648 | 648 | 624 | 637 | 37,600 |
2019/04/08 | 643 | 651 | 643 | 651 | 25,300 |
2019/04/05 | 649 | 650 | 642 | 643 | 39,800 |
2019/04/04 | 644 | 653 | 640 | 649 | 26,600 |
2019/04/03 | 647 | 647 | 639 | 645 | 29,500 |
2019/04/02 | 650 | 655 | 639 | 643 | 30,800 |
2019/04/01 | 644 | 654 | 644 | 650 | 41,600 |
2019/03/29 | 625 | 639 | 623 | 638 | 35,400 |
2019/03/28 | 637 | 637 | 622 | 625 | 41,500 |
2019/03/27 | 628 | 641 | 628 | 641 | 48,900 |
2019/03/26 | 600 | 627 | 600 | 627 | 86,100 |
2019/03/25 | 609 | 609 | 593 | 598 | 57,500 |
2019/03/22 | 603 | 605 | 597 | 605 | 24,300 |
2019/03/20 | 597 | 603 | 597 | 602 | 18,100 |
2019/03/19 | 604 | 604 | 595 | 597 | 18,500 |
2019/03/18 | 600 | 605 | 597 | 604 | 23,800 |
2019/03/15 | 600 | 607 | 598 | 598 | 24,500 |
2019/03/14 | 604 | 604 | 598 | 602 | 13,800 |
2019/03/13 | 606 | 606 | 597 | 600 | 14,400 |
2019/03/12 | 604 | 614 | 604 | 608 | 21,700 |
2019/03/11 | 598 | 601 | 593 | 600 | 24,200 |
2019/03/08 | 605 | 606 | 592 | 601 | 46,100 |
2019/03/07 | 616 | 617 | 610 | 611 | 23,200 |
2019/03/06 | 623 | 623 | 615 | 621 | 16,400 |
2019/03/05 | 619 | 625 | 615 | 622 | 17,400 |
2019/03/04 | 619 | 622 | 613 | 619 | 18,600 |
2019/03/01 | 621 | 628 | 618 | 620 | 16,700 |
2019/02/28 | 622 | 631 | 620 | 621 | 15,000 |
2019/02/27 | 628 | 629 | 621 | 623 | 20,400 |
2019/02/26 | 630 | 631 | 619 | 626 | 14,000 |
2019/02/25 | 616 | 635 | 614 | 635 | 36,000 |
2019/02/22 | 620 | 620 | 613 | 620 | 15,900 |
2019/02/21 | 622 | 623 | 619 | 619 | 9,600 |
2019/02/20 | 627 | 633 | 618 | 622 | 20,300 |
2019/02/19 | 634 | 643 | 624 | 624 | 46,000 |
2019/02/18 | 630 | 639 | 625 | 637 | 36,100 |
2019/02/15 | 606 | 628 | 605 | 627 | 51,800 |
2019/02/14 | 616 | 617 | 610 | 614 | 25,400 |
2019/02/13 | 615 | 621 | 612 | 616 | 22,100 |
2019/02/12 | 607 | 616 | 607 | 612 | 31,200 |
2019/02/08 | 600 | 613 | 600 | 607 | 41,500 |
2019/02/07 | 612 | 615 | 603 | 606 | 39,400 |
2019/02/06 | 616 | 620 | 613 | 615 | 17,900 |
2019/02/05 | 624 | 631 | 615 | 615 | 38,100 |
2019/02/04 | 614 | 625 | 611 | 625 | 60,500 |
2019/02/01 | 610 | 617 | 607 | 613 | 37,800 |
2019/01/31 | 609 | 616 | 606 | 610 | 31,800 |
2019/01/30 | 621 | 628 | 605 | 605 | 54,500 |
2019/01/29 | 613 | 624 | 612 | 623 | 35,200 |
2019/01/28 | 617 | 617 | 605 | 610 | 24,300 |
2019/01/25 | 609 | 620 | 607 | 611 | 59,100 |
2019/01/24 | 602 | 608 | 600 | 604 | 27,300 |
2019/01/23 | 606 | 612 | 601 | 605 | 29,900 |
2019/01/22 | 612 | 614 | 607 | 610 | 26,000 |
2019/01/21 | 615 | 617 | 606 | 612 | 53,000 |
2019/01/18 | 611 | 621 | 607 | 615 | 61,600 |
2019/01/17 | 605 | 611 | 599 | 611 | 61,500 |
2019/01/16 | 597 | 605 | 591 | 597 | 66,100 |
2019/01/15 | 599 | 605 | 591 | 594 | 107,400 |
2019/01/11 | 641 | 641 | 590 | 591 | 183,800 |
2019/01/10 | 651 | 653 | 635 | 647 | 41,800 |
2019/01/09 | 663 | 666 | 655 | 656 | 21,500 |
2019/01/08 | 669 | 672 | 656 | 663 | 31,800 |
2019/01/07 | 650 | 661 | 645 | 661 | 44,000 |
2019/01/04 | 631 | 636 | 615 | 630 | 46,000 |