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 |
---|---|---|---|---|---|
2020/12/30 | 725 | 725 | 713 | 719 | 23,700 |
2020/12/29 | 741 | 741 | 720 | 725 | 35,000 |
2020/12/28 | 745 | 745 | 720 | 732 | 42,100 |
2020/12/25 | 743 | 748 | 735 | 746 | 21,900 |
2020/12/24 | 729 | 739 | 719 | 739 | 24,000 |
2020/12/23 | 730 | 730 | 718 | 725 | 54,000 |
2020/12/22 | 737 | 737 | 720 | 724 | 31,200 |
2020/12/21 | 744 | 745 | 733 | 737 | 20,400 |
2020/12/18 | 740 | 742 | 733 | 738 | 24,900 |
2020/12/17 | 748 | 748 | 739 | 740 | 14,000 |
2020/12/16 | 750 | 750 | 741 | 742 | 14,800 |
2020/12/15 | 757 | 759 | 749 | 750 | 18,400 |
2020/12/14 | 764 | 770 | 757 | 760 | 16,600 |
2020/12/11 | 751 | 758 | 744 | 755 | 14,900 |
2020/12/10 | 763 | 763 | 745 | 749 | 20,800 |
2020/12/09 | 767 | 767 | 753 | 759 | 10,800 |
2020/12/08 | 754 | 762 | 752 | 759 | 12,700 |
2020/12/07 | 778 | 779 | 754 | 756 | 30,200 |
2020/12/04 | 794 | 794 | 772 | 777 | 13,500 |
2020/12/03 | 769 | 794 | 767 | 794 | 21,100 |
2020/12/02 | 771 | 780 | 763 | 769 | 24,300 |
2020/12/01 | 756 | 774 | 753 | 771 | 20,200 |
2020/11/30 | 780 | 780 | 753 | 753 | 46,200 |
2020/11/27 | 755 | 789 | 755 | 788 | 115,300 |
2020/11/26 | 762 | 777 | 749 | 764 | 231,600 |
2020/11/25 | 791 | 791 | 762 | 762 | 85,200 |
2020/11/24 | 787 | 795 | 781 | 781 | 65,100 |
2020/11/20 | 787 | 790 | 782 | 787 | 32,800 |
2020/11/19 | 789 | 796 | 784 | 787 | 47,900 |
2020/11/18 | 795 | 795 | 778 | 787 | 56,900 |
2020/11/17 | 785 | 785 | 774 | 784 | 27,200 |
2020/11/16 | 786 | 787 | 772 | 784 | 43,100 |
2020/11/13 | 809 | 809 | 784 | 786 | 37,700 |
2020/11/12 | 805 | 818 | 798 | 809 | 35,700 |
2020/11/11 | 799 | 806 | 791 | 805 | 37,900 |
2020/11/10 | 799 | 804 | 787 | 799 | 49,800 |
2020/11/09 | 797 | 799 | 782 | 799 | 56,100 |
2020/11/06 | 787 | 791 | 776 | 791 | 39,500 |
2020/11/05 | 753 | 787 | 753 | 787 | 82,800 |
2020/11/04 | 745 | 749 | 735 | 749 | 23,900 |
2020/11/02 | 727 | 741 | 727 | 737 | 16,600 |
2020/10/30 | 735 | 735 | 720 | 720 | 25,400 |
2020/10/29 | 734 | 746 | 734 | 739 | 19,200 |
2020/10/28 | 730 | 749 | 723 | 744 | 28,500 |
2020/10/27 | 726 | 734 | 719 | 733 | 23,200 |
2020/10/26 | 736 | 751 | 728 | 731 | 27,400 |
2020/10/23 | 736 | 741 | 720 | 733 | 25,500 |
2020/10/22 | 745 | 747 | 729 | 733 | 26,500 |
2020/10/21 | 730 | 750 | 730 | 743 | 18,800 |
2020/10/20 | 743 | 749 | 730 | 730 | 16,900 |
2020/10/19 | 742 | 756 | 728 | 743 | 36,400 |
2020/10/16 | 777 | 783 | 742 | 742 | 81,100 |
2020/10/15 | 780 | 813 | 775 | 802 | 45,000 |
2020/10/14 | 778 | 789 | 771 | 774 | 18,900 |
2020/10/13 | 777 | 781 | 764 | 774 | 28,800 |
2020/10/12 | 800 | 801 | 775 | 777 | 40,700 |
2020/10/09 | 819 | 822 | 802 | 808 | 55,700 |
2020/10/08 | 833 | 840 | 812 | 824 | 59,800 |
2020/10/07 | 822 | 830 | 815 | 830 | 34,300 |
2020/10/06 | 855 | 855 | 833 | 835 | 24,000 |
2020/10/05 | 832 | 860 | 827 | 855 | 31,300 |
2020/10/02 | 860 | 875 | 830 | 834 | 49,100 |
2020/09/30 | 890 | 890 | 860 | 860 | 43,600 |
2020/09/29 | 879 | 893 | 870 | 882 | 41,600 |
2020/09/28 | 863 | 892 | 860 | 889 | 112,200 |
2020/09/25 | 815 | 862 | 815 | 862 | 113,900 |
2020/09/24 | 809 | 822 | 794 | 800 | 48,600 |
2020/09/23 | 820 | 825 | 807 | 809 | 52,800 |
2020/09/18 | 812 | 838 | 805 | 835 | 63,300 |
2020/09/17 | 840 | 848 | 804 | 809 | 95,900 |
2020/09/16 | 830 | 860 | 830 | 853 | 104,400 |
2020/09/15 | 775 | 812 | 774 | 808 | 144,500 |
2020/09/14 | 784 | 784 | 765 | 775 | 17,700 |
2020/09/11 | 768 | 783 | 766 | 773 | 33,500 |
2020/09/10 | 760 | 771 | 755 | 762 | 28,000 |
2020/09/09 | 747 | 762 | 747 | 760 | 23,800 |
2020/09/08 | 740 | 763 | 736 | 755 | 47,600 |
2020/09/07 | 726 | 755 | 726 | 740 | 35,700 |
2020/09/04 | 740 | 744 | 729 | 736 | 29,800 |
2020/09/03 | 732 | 774 | 729 | 745 | 99,100 |
2020/09/02 | 715 | 716 | 705 | 714 | 15,700 |
2020/09/01 | 705 | 711 | 700 | 710 | 19,200 |
2020/08/31 | 697 | 710 | 697 | 702 | 16,400 |
2020/08/28 | 707 | 707 | 684 | 696 | 27,700 |
2020/08/27 | 706 | 710 | 694 | 703 | 37,000 |
2020/08/26 | 714 | 714 | 706 | 708 | 13,800 |
2020/08/25 | 731 | 731 | 713 | 718 | 20,600 |
2020/08/24 | 724 | 724 | 712 | 719 | 19,600 |
2020/08/21 | 721 | 724 | 717 | 723 | 7,500 |
2020/08/20 | 732 | 732 | 719 | 720 | 15,700 |
2020/08/19 | 731 | 739 | 729 | 735 | 49,700 |
2020/08/18 | 722 | 739 | 719 | 739 | 50,100 |
2020/08/17 | 720 | 726 | 712 | 714 | 12,700 |
2020/08/14 | 727 | 730 | 719 | 727 | 17,400 |
2020/08/13 | 711 | 729 | 707 | 727 | 41,800 |
2020/08/12 | 697 | 712 | 683 | 707 | 31,700 |
2020/08/11 | 677 | 696 | 670 | 696 | 21,100 |
2020/08/07 | 688 | 688 | 673 | 675 | 7,500 |
2020/08/06 | 690 | 690 | 674 | 683 | 9,100 |
2020/08/05 | 687 | 694 | 669 | 682 | 14,800 |
2020/08/04 | 672 | 686 | 669 | 684 | 24,400 |
2020/08/03 | 640 | 674 | 640 | 672 | 25,200 |
2020/07/31 | 676 | 676 | 640 | 643 | 34,700 |
2020/07/30 | 673 | 687 | 662 | 680 | 27,300 |
2020/07/29 | 684 | 685 | 666 | 670 | 19,300 |
2020/07/28 | 687 | 694 | 677 | 679 | 10,100 |
2020/07/27 | 684 | 689 | 670 | 689 | 28,200 |
2020/07/22 | 697 | 697 | 684 | 684 | 18,500 |
2020/07/21 | 697 | 698 | 677 | 698 | 32,300 |
2020/07/20 | 704 | 704 | 687 | 697 | 16,800 |
2020/07/17 | 709 | 709 | 693 | 702 | 18,700 |
2020/07/16 | 705 | 707 | 694 | 705 | 19,800 |
2020/07/15 | 718 | 722 | 692 | 703 | 40,600 |
2020/07/14 | 693 | 720 | 693 | 715 | 50,700 |
2020/07/13 | 740 | 741 | 700 | 705 | 152,900 |
2020/07/10 | 622 | 666 | 617 | 661 | 136,700 |
2020/07/09 | 608 | 626 | 608 | 612 | 50,000 |
2020/07/08 | 609 | 614 | 604 | 609 | 16,500 |
2020/07/07 | 620 | 620 | 602 | 610 | 14,300 |
2020/07/06 | 601 | 615 | 601 | 613 | 22,800 |
2020/07/03 | 595 | 607 | 595 | 607 | 15,000 |
2020/07/02 | 607 | 608 | 594 | 595 | 24,200 |
2020/07/01 | 623 | 623 | 605 | 605 | 26,200 |
2020/06/30 | 630 | 630 | 617 | 617 | 15,800 |
2020/06/29 | 628 | 628 | 609 | 615 | 20,700 |
2020/06/26 | 620 | 631 | 618 | 627 | 22,900 |
2020/06/25 | 630 | 632 | 611 | 618 | 25,400 |
2020/06/24 | 644 | 644 | 627 | 627 | 17,500 |
2020/06/23 | 655 | 658 | 639 | 646 | 19,800 |
2020/06/22 | 647 | 650 | 634 | 650 | 13,700 |
2020/06/19 | 643 | 648 | 635 | 643 | 18,500 |
2020/06/18 | 641 | 646 | 629 | 643 | 21,400 |
2020/06/17 | 636 | 649 | 632 | 643 | 26,700 |
2020/06/16 | 624 | 644 | 614 | 643 | 28,900 |
2020/06/15 | 635 | 635 | 604 | 604 | 38,400 |
2020/06/12 | 618 | 635 | 608 | 632 | 45,300 |
2020/06/11 | 670 | 671 | 644 | 644 | 42,000 |
2020/06/10 | 672 | 672 | 662 | 670 | 12,900 |
2020/06/09 | 662 | 677 | 659 | 672 | 37,800 |
2020/06/08 | 657 | 660 | 648 | 660 | 27,900 |
2020/06/05 | 655 | 659 | 646 | 657 | 31,900 |
2020/06/04 | 655 | 656 | 644 | 655 | 28,100 |
2020/06/03 | 652 | 659 | 640 | 655 | 48,100 |
2020/06/02 | 641 | 650 | 631 | 648 | 43,500 |
2020/06/01 | 663 | 663 | 631 | 641 | 60,500 |
2020/05/29 | 667 | 686 | 656 | 656 | 77,300 |
2020/05/28 | 640 | 675 | 636 | 669 | 239,900 |
2020/05/27 | 651 | 662 | 646 | 646 | 286,200 |
2020/05/26 | 668 | 680 | 649 | 651 | 174,600 |
2020/05/25 | 655 | 663 | 649 | 663 | 157,400 |
2020/05/22 | 650 | 665 | 642 | 646 | 164,300 |
2020/05/21 | 649 | 655 | 644 | 647 | 41,900 |
2020/05/20 | 645 | 652 | 645 | 648 | 35,800 |
2020/05/19 | 652 | 655 | 641 | 649 | 33,400 |
2020/05/18 | 649 | 649 | 639 | 641 | 21,100 |
2020/05/15 | 661 | 665 | 633 | 641 | 83,300 |
2020/05/14 | 684 | 684 | 657 | 657 | 64,300 |
2020/05/13 | 686 | 687 | 670 | 684 | 56,100 |
2020/05/12 | 676 | 693 | 670 | 689 | 56,300 |
2020/05/11 | 653 | 674 | 653 | 674 | 49,600 |
2020/05/08 | 630 | 645 | 623 | 645 | 62,500 |
2020/05/07 | 607 | 631 | 607 | 619 | 60,200 |
2020/05/01 | 607 | 613 | 592 | 610 | 102,800 |
2020/04/30 | 575 | 615 | 570 | 608 | 218,600 |
2020/04/28 | 557 | 564 | 548 | 561 | 59,000 |
2020/04/27 | 546 | 558 | 543 | 557 | 97,700 |
2020/04/24 | 532 | 543 | 529 | 540 | 189,800 |
2020/04/23 | 517 | 540 | 517 | 533 | 127,700 |
2020/04/22 | 530 | 533 | 514 | 516 | 115,100 |
2020/04/21 | 537 | 540 | 521 | 532 | 41,600 |
2020/04/20 | 527 | 544 | 521 | 537 | 59,400 |
2020/04/17 | 515 | 527 | 510 | 527 | 56,600 |
2020/04/16 | 495 | 510 | 491 | 506 | 58,200 |
2020/04/15 | 518 | 518 | 501 | 503 | 90,700 |
2020/04/14 | 530 | 531 | 512 | 522 | 66,500 |
2020/04/13 | 540 | 542 | 526 | 532 | 42,100 |
2020/04/10 | 560 | 562 | 537 | 537 | 90,400 |
2020/04/09 | 519 | 565 | 512 | 545 | 186,900 |
2020/04/08 | 497 | 516 | 488 | 513 | 42,700 |
2020/04/07 | 497 | 504 | 475 | 503 | 65,700 |
2020/04/06 | 461 | 485 | 452 | 481 | 51,200 |
2020/04/03 | 469 | 478 | 452 | 457 | 44,300 |
2020/04/02 | 480 | 490 | 468 | 469 | 45,000 |
2020/04/01 | 506 | 515 | 486 | 490 | 52,800 |
2020/03/31 | 525 | 525 | 499 | 507 | 44,700 |
2020/03/30 | 508 | 520 | 496 | 520 | 64,500 |
2020/03/27 | 505 | 514 | 489 | 514 | 77,100 |
2020/03/26 | 492 | 504 | 483 | 489 | 111,600 |
2020/03/25 | 545 | 545 | 501 | 522 | 98,500 |
2020/03/24 | 448 | 468 | 448 | 467 | 74,200 |
2020/03/23 | 429 | 444 | 411 | 438 | 95,900 |
2020/03/19 | 439 | 444 | 405 | 427 | 76,800 |
2020/03/18 | 460 | 460 | 428 | 437 | 74,000 |
2020/03/17 | 400 | 442 | 395 | 438 | 118,000 |
2020/03/16 | 423 | 445 | 420 | 424 | 133,100 |
2020/03/13 | 435 | 437 | 401 | 418 | 168,400 |
2020/03/12 | 476 | 497 | 440 | 451 | 222,400 |
2020/03/11 | 532 | 533 | 491 | 492 | 75,100 |
2020/03/10 | 475 | 522 | 473 | 522 | 96,300 |
2020/03/09 | 530 | 543 | 500 | 507 | 103,700 |
2020/03/06 | 590 | 590 | 559 | 559 | 92,100 |
2020/03/05 | 615 | 623 | 594 | 597 | 48,100 |
2020/03/04 | 598 | 613 | 595 | 605 | 59,800 |
2020/03/03 | 634 | 646 | 606 | 607 | 84,600 |
2020/03/02 | 590 | 646 | 590 | 618 | 94,500 |
2020/02/28 | 607 | 619 | 590 | 590 | 102,600 |
2020/02/27 | 671 | 673 | 634 | 637 | 78,300 |
2020/02/26 | 670 | 674 | 662 | 673 | 46,400 |
2020/02/25 | 693 | 695 | 673 | 675 | 73,000 |
2020/02/21 | 711 | 717 | 708 | 711 | 25,700 |
2020/02/20 | 744 | 747 | 713 | 714 | 27,400 |
2020/02/19 | 714 | 739 | 714 | 731 | 37,200 |
2020/02/18 | 720 | 729 | 713 | 714 | 72,500 |
2020/02/17 | 737 | 737 | 726 | 730 | 56,200 |
2020/02/14 | 751 | 758 | 744 | 746 | 66,300 |
2020/02/13 | 756 | 767 | 754 | 755 | 55,700 |
2020/02/12 | 775 | 778 | 754 | 758 | 120,600 |
2020/02/10 | 770 | 791 | 765 | 781 | 48,200 |
2020/02/07 | 819 | 823 | 776 | 776 | 139,200 |
2020/02/06 | 809 | 823 | 801 | 816 | 52,000 |
2020/02/05 | 799 | 811 | 795 | 805 | 34,200 |
2020/02/04 | 795 | 807 | 794 | 800 | 35,800 |
2020/02/03 | 799 | 813 | 792 | 806 | 49,100 |
2020/01/31 | 799 | 826 | 799 | 818 | 56,200 |
2020/01/30 | 804 | 816 | 785 | 802 | 142,300 |
2020/01/29 | 828 | 828 | 810 | 810 | 53,400 |
2020/01/28 | 792 | 833 | 792 | 828 | 68,600 |
2020/01/27 | 826 | 840 | 820 | 832 | 64,200 |
2020/01/24 | 851 | 857 | 834 | 845 | 117,400 |
2020/01/23 | 874 | 874 | 860 | 865 | 33,800 |
2020/01/22 | 877 | 881 | 866 | 875 | 43,500 |
2020/01/21 | 857 | 878 | 854 | 875 | 64,700 |
2020/01/20 | 846 | 864 | 846 | 855 | 36,700 |
2020/01/17 | 835 | 846 | 833 | 842 | 54,500 |
2020/01/16 | 856 | 856 | 837 | 842 | 73,000 |
2020/01/15 | 890 | 890 | 845 | 864 | 125,600 |
2020/01/14 | 938 | 938 | 893 | 895 | 201,200 |
2020/01/10 | 901 | 970 | 900 | 938 | 351,900 |
2020/01/09 | 879 | 879 | 845 | 867 | 84,600 |
2020/01/08 | 872 | 879 | 845 | 861 | 88,800 |
2020/01/07 | 879 | 891 | 877 | 883 | 49,300 |
2020/01/06 | 869 | 878 | 860 | 873 | 54,300 |