日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ