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 |
---|---|---|---|---|---|
2021/12/30 | 798 | 798 | 785 | 789 | 9,300 |
2021/12/29 | 790 | 800 | 790 | 800 | 13,800 |
2021/12/28 | 795 | 797 | 781 | 794 | 17,900 |
2021/12/27 | 796 | 796 | 774 | 792 | 28,300 |
2021/12/24 | 770 | 771 | 762 | 771 | 11,800 |
2021/12/23 | 764 | 765 | 760 | 764 | 4,100 |
2021/12/22 | 760 | 767 | 760 | 764 | 26,600 |
2021/12/21 | 774 | 774 | 755 | 760 | 10,400 |
2021/12/20 | 780 | 782 | 764 | 764 | 30,900 |
2021/12/17 | 788 | 788 | 781 | 785 | 31,100 |
2021/12/16 | 790 | 790 | 783 | 789 | 13,100 |
2021/12/15 | 768 | 787 | 766 | 783 | 9,000 |
2021/12/14 | 776 | 776 | 770 | 771 | 13,100 |
2021/12/13 | 785 | 785 | 772 | 778 | 5,800 |
2021/12/10 | 794 | 794 | 775 | 775 | 14,700 |
2021/12/09 | 785 | 792 | 782 | 791 | 8,900 |
2021/12/08 | 794 | 794 | 786 | 789 | 12,300 |
2021/12/07 | 762 | 795 | 762 | 795 | 22,000 |
2021/12/06 | 773 | 773 | 762 | 762 | 11,000 |
2021/12/03 | 737 | 776 | 737 | 766 | 24,500 |
2021/12/02 | 738 | 758 | 736 | 737 | 101,900 |
2021/12/01 | 763 | 771 | 753 | 753 | 19,400 |
2021/11/30 | 770 | 780 | 760 | 760 | 31,900 |
2021/11/29 | 785 | 785 | 762 | 762 | 135,600 |
2021/11/26 | 794 | 800 | 779 | 794 | 570,000 |
2021/11/25 | 808 | 808 | 794 | 794 | 93,200 |
2021/11/24 | 794 | 802 | 793 | 798 | 103,100 |
2021/11/22 | 793 | 805 | 792 | 795 | 51,400 |
2021/11/19 | 801 | 806 | 800 | 800 | 112,600 |
2021/11/18 | 801 | 807 | 800 | 801 | 20,200 |
2021/11/17 | 820 | 820 | 803 | 803 | 37,700 |
2021/11/16 | 816 | 826 | 814 | 824 | 12,600 |
2021/11/15 | 823 | 827 | 820 | 820 | 12,800 |
2021/11/12 | 815 | 825 | 815 | 824 | 20,000 |
2021/11/11 | 811 | 818 | 811 | 811 | 7,600 |
2021/11/10 | 819 | 819 | 809 | 813 | 12,400 |
2021/11/09 | 826 | 827 | 819 | 819 | 9,400 |
2021/11/08 | 833 | 833 | 824 | 829 | 12,800 |
2021/11/05 | 841 | 841 | 825 | 825 | 22,100 |
2021/11/04 | 837 | 841 | 836 | 841 | 13,700 |
2021/11/02 | 828 | 839 | 827 | 835 | 21,400 |
2021/11/01 | 819 | 836 | 819 | 833 | 62,300 |
2021/10/29 | 814 | 818 | 804 | 812 | 18,600 |
2021/10/28 | 827 | 827 | 814 | 814 | 22,600 |
2021/10/27 | 820 | 830 | 819 | 830 | 10,400 |
2021/10/26 | 824 | 831 | 815 | 820 | 14,900 |
2021/10/25 | 814 | 817 | 804 | 817 | 20,200 |
2021/10/22 | 800 | 807 | 792 | 804 | 23,600 |
2021/10/21 | 809 | 809 | 797 | 799 | 16,700 |
2021/10/20 | 809 | 809 | 802 | 802 | 13,600 |
2021/10/19 | 811 | 813 | 806 | 809 | 7,700 |
2021/10/18 | 816 | 816 | 808 | 811 | 16,200 |
2021/10/15 | 807 | 821 | 807 | 819 | 11,600 |
2021/10/14 | 803 | 809 | 801 | 807 | 10,300 |
2021/10/13 | 811 | 813 | 803 | 808 | 10,900 |
2021/10/12 | 830 | 831 | 813 | 817 | 20,200 |
2021/10/11 | 828 | 837 | 827 | 829 | 15,400 |
2021/10/08 | 816 | 830 | 810 | 828 | 17,700 |
2021/10/07 | 808 | 824 | 800 | 804 | 20,800 |
2021/10/06 | 812 | 831 | 805 | 808 | 23,200 |
2021/10/05 | 798 | 818 | 790 | 806 | 28,500 |
2021/10/04 | 831 | 831 | 798 | 808 | 159,200 |
2021/10/01 | 844 | 848 | 816 | 816 | 90,400 |
2021/09/30 | 857 | 861 | 846 | 848 | 21,100 |
2021/09/29 | 846 | 857 | 842 | 857 | 31,400 |
2021/09/28 | 877 | 877 | 848 | 870 | 77,000 |
2021/09/27 | 892 | 892 | 869 | 873 | 135,600 |
2021/09/24 | 872 | 879 | 859 | 871 | 34,300 |
2021/09/22 | 880 | 883 | 864 | 867 | 16,900 |
2021/09/21 | 880 | 883 | 871 | 882 | 20,700 |
2021/09/17 | 888 | 888 | 877 | 888 | 22,200 |
2021/09/16 | 884 | 888 | 876 | 888 | 26,100 |
2021/09/15 | 866 | 882 | 862 | 882 | 27,400 |
2021/09/14 | 873 | 873 | 858 | 873 | 31,400 |
2021/09/13 | 862 | 871 | 857 | 870 | 21,200 |
2021/09/10 | 840 | 866 | 840 | 866 | 43,900 |
2021/09/09 | 847 | 847 | 831 | 840 | 19,800 |
2021/09/08 | 846 | 847 | 841 | 847 | 17,700 |
2021/09/07 | 839 | 845 | 835 | 845 | 21,200 |
2021/09/06 | 836 | 838 | 832 | 838 | 9,900 |
2021/09/03 | 828 | 837 | 828 | 836 | 18,100 |
2021/09/02 | 833 | 833 | 827 | 830 | 9,700 |
2021/09/01 | 821 | 832 | 816 | 831 | 18,600 |
2021/08/31 | 818 | 833 | 818 | 821 | 29,800 |
2021/08/30 | 800 | 811 | 798 | 811 | 20,400 |
2021/08/27 | 813 | 813 | 794 | 802 | 42,000 |
2021/08/26 | 809 | 813 | 805 | 809 | 43,200 |
2021/08/25 | 825 | 825 | 807 | 814 | 20,600 |
2021/08/24 | 800 | 818 | 799 | 815 | 13,400 |
2021/08/23 | 772 | 804 | 772 | 800 | 33,600 |
2021/08/20 | 772 | 780 | 769 | 770 | 19,500 |
2021/08/19 | 772 | 788 | 770 | 770 | 14,100 |
2021/08/18 | 756 | 787 | 756 | 779 | 19,800 |
2021/08/17 | 776 | 785 | 756 | 756 | 35,900 |
2021/08/16 | 800 | 801 | 775 | 775 | 40,200 |
2021/08/13 | 804 | 806 | 802 | 802 | 11,900 |
2021/08/12 | 811 | 812 | 804 | 804 | 10,400 |
2021/08/11 | 813 | 813 | 804 | 808 | 11,900 |
2021/08/10 | 801 | 812 | 801 | 808 | 7,900 |
2021/08/06 | 803 | 812 | 802 | 804 | 6,800 |
2021/08/05 | 803 | 809 | 801 | 803 | 7,100 |
2021/08/04 | 812 | 812 | 805 | 807 | 6,500 |
2021/08/03 | 827 | 827 | 812 | 813 | 7,500 |
2021/08/02 | 813 | 826 | 810 | 825 | 21,000 |
2021/07/30 | 815 | 815 | 803 | 803 | 12,300 |
2021/07/29 | 817 | 821 | 806 | 821 | 13,100 |
2021/07/28 | 817 | 820 | 815 | 815 | 7,000 |
2021/07/27 | 819 | 826 | 819 | 826 | 16,200 |
2021/07/26 | 824 | 824 | 816 | 819 | 12,700 |
2021/07/21 | 804 | 812 | 804 | 809 | 10,700 |
2021/07/20 | 807 | 815 | 800 | 801 | 14,000 |
2021/07/19 | 813 | 817 | 806 | 807 | 17,300 |
2021/07/16 | 812 | 820 | 812 | 813 | 10,600 |
2021/07/15 | 825 | 825 | 813 | 816 | 16,500 |
2021/07/14 | 836 | 836 | 825 | 825 | 9,800 |
2021/07/13 | 829 | 849 | 829 | 837 | 44,200 |
2021/07/12 | 813 | 826 | 813 | 826 | 39,900 |
2021/07/09 | 802 | 817 | 800 | 812 | 53,100 |
2021/07/08 | 809 | 818 | 799 | 811 | 39,100 |
2021/07/07 | 791 | 808 | 789 | 807 | 19,500 |
2021/07/06 | 798 | 800 | 795 | 798 | 6,200 |
2021/07/05 | 797 | 803 | 797 | 799 | 9,700 |
2021/07/02 | 785 | 800 | 785 | 797 | 7,700 |
2021/07/01 | 796 | 796 | 782 | 786 | 10,100 |
2021/06/30 | 797 | 801 | 794 | 794 | 9,400 |
2021/06/29 | 806 | 806 | 796 | 796 | 11,400 |
2021/06/28 | 791 | 807 | 789 | 807 | 17,700 |
2021/06/25 | 788 | 792 | 784 | 791 | 10,100 |
2021/06/24 | 792 | 792 | 776 | 782 | 66,400 |
2021/06/23 | 795 | 801 | 789 | 792 | 40,900 |
2021/06/22 | 779 | 795 | 774 | 791 | 57,900 |
2021/06/21 | 760 | 775 | 758 | 769 | 26,200 |
2021/06/18 | 752 | 766 | 752 | 766 | 21,700 |
2021/06/17 | 749 | 755 | 747 | 752 | 11,000 |
2021/06/16 | 752 | 754 | 747 | 749 | 13,700 |
2021/06/15 | 754 | 757 | 745 | 752 | 39,800 |
2021/06/14 | 752 | 760 | 752 | 756 | 60,700 |
2021/06/11 | 759 | 767 | 753 | 754 | 24,800 |
2021/06/10 | 759 | 769 | 755 | 757 | 52,300 |
2021/06/09 | 770 | 770 | 760 | 762 | 12,600 |
2021/06/08 | 778 | 778 | 763 | 770 | 14,100 |
2021/06/07 | 779 | 779 | 770 | 770 | 15,900 |
2021/06/04 | 794 | 794 | 780 | 781 | 21,100 |
2021/06/03 | 785 | 792 | 780 | 789 | 15,900 |
2021/06/02 | 790 | 794 | 781 | 782 | 19,600 |
2021/06/01 | 784 | 789 | 775 | 783 | 29,000 |
2021/05/31 | 791 | 797 | 779 | 779 | 60,900 |
2021/05/28 | 770 | 791 | 768 | 791 | 200,500 |
2021/05/27 | 766 | 779 | 755 | 763 | 231,400 |
2021/05/26 | 800 | 800 | 780 | 781 | 85,100 |
2021/05/25 | 817 | 817 | 801 | 801 | 66,700 |
2021/05/24 | 828 | 830 | 820 | 820 | 68,700 |
2021/05/21 | 832 | 837 | 828 | 828 | 22,100 |
2021/05/20 | 820 | 835 | 820 | 828 | 24,700 |
2021/05/19 | 822 | 832 | 820 | 821 | 34,800 |
2021/05/18 | 824 | 828 | 819 | 825 | 42,100 |
2021/05/17 | 833 | 833 | 817 | 818 | 104,000 |
2021/05/14 | 833 | 833 | 821 | 821 | 99,900 |
2021/05/13 | 832 | 833 | 815 | 815 | 69,400 |
2021/05/12 | 851 | 854 | 832 | 832 | 54,500 |
2021/05/11 | 855 | 858 | 845 | 845 | 58,200 |
2021/05/10 | 857 | 862 | 850 | 859 | 74,300 |
2021/05/07 | 863 | 878 | 853 | 853 | 183,500 |
2021/05/06 | 847 | 869 | 847 | 853 | 45,700 |
2021/04/30 | 831 | 863 | 831 | 847 | 217,200 |
2021/04/28 | 841 | 845 | 828 | 828 | 51,100 |
2021/04/27 | 845 | 845 | 837 | 841 | 15,900 |
2021/04/26 | 836 | 848 | 828 | 837 | 28,900 |
2021/04/23 | 826 | 833 | 821 | 827 | 35,500 |
2021/04/22 | 837 | 837 | 822 | 828 | 17,400 |
2021/04/21 | 843 | 843 | 823 | 827 | 36,300 |
2021/04/20 | 853 | 856 | 843 | 843 | 30,500 |
2021/04/19 | 854 | 860 | 852 | 856 | 20,200 |
2021/04/16 | 854 | 855 | 850 | 853 | 18,800 |
2021/04/15 | 849 | 855 | 847 | 854 | 11,800 |
2021/04/14 | 863 | 871 | 846 | 848 | 50,100 |
2021/04/13 | 885 | 885 | 858 | 861 | 34,500 |
2021/04/12 | 869 | 890 | 867 | 881 | 76,300 |
2021/04/09 | 845 | 865 | 841 | 865 | 112,800 |
2021/04/08 | 823 | 865 | 817 | 839 | 151,700 |
2021/04/07 | 812 | 830 | 812 | 830 | 38,200 |
2021/04/06 | 812 | 816 | 802 | 805 | 23,700 |
2021/04/05 | 819 | 821 | 808 | 817 | 23,800 |
2021/04/02 | 811 | 818 | 805 | 818 | 16,400 |
2021/04/01 | 824 | 824 | 806 | 806 | 24,100 |
2021/03/31 | 821 | 831 | 820 | 820 | 16,000 |
2021/03/30 | 834 | 838 | 828 | 828 | 26,300 |
2021/03/29 | 825 | 837 | 821 | 837 | 44,900 |
2021/03/26 | 825 | 825 | 809 | 818 | 22,900 |
2021/03/25 | 798 | 824 | 779 | 818 | 70,100 |
2021/03/24 | 798 | 798 | 774 | 783 | 23,400 |
2021/03/23 | 816 | 816 | 799 | 801 | 15,600 |
2021/03/22 | 816 | 816 | 798 | 811 | 28,400 |
2021/03/19 | 806 | 816 | 805 | 816 | 39,600 |
2021/03/18 | 797 | 813 | 796 | 813 | 20,800 |
2021/03/17 | 792 | 795 | 781 | 795 | 77,000 |
2021/03/16 | 790 | 791 | 780 | 791 | 12,500 |
2021/03/15 | 772 | 790 | 770 | 790 | 33,400 |
2021/03/12 | 768 | 781 | 767 | 776 | 40,200 |
2021/03/11 | 779 | 780 | 770 | 779 | 16,100 |
2021/03/10 | 789 | 789 | 772 | 779 | 28,500 |
2021/03/09 | 769 | 787 | 763 | 787 | 29,500 |
2021/03/08 | 758 | 766 | 754 | 764 | 25,000 |
2021/03/05 | 751 | 758 | 737 | 758 | 21,600 |
2021/03/04 | 758 | 758 | 736 | 751 | 21,200 |
2021/03/03 | 754 | 758 | 747 | 758 | 10,500 |
2021/03/02 | 752 | 758 | 740 | 758 | 18,300 |
2021/03/01 | 738 | 752 | 738 | 752 | 14,500 |
2021/02/26 | 750 | 763 | 738 | 738 | 30,500 |
2021/02/25 | 755 | 755 | 741 | 747 | 18,100 |
2021/02/24 | 745 | 745 | 737 | 740 | 29,700 |
2021/02/22 | 746 | 749 | 742 | 742 | 9,800 |
2021/02/19 | 742 | 748 | 738 | 743 | 37,000 |
2021/02/18 | 748 | 750 | 743 | 743 | 66,000 |
2021/02/17 | 746 | 750 | 745 | 749 | 9,800 |
2021/02/16 | 755 | 755 | 744 | 748 | 14,700 |
2021/02/15 | 755 | 755 | 740 | 755 | 19,400 |
2021/02/12 | 757 | 757 | 743 | 743 | 19,900 |
2021/02/10 | 759 | 761 | 755 | 755 | 16,300 |
2021/02/09 | 751 | 757 | 751 | 757 | 9,300 |
2021/02/08 | 744 | 755 | 744 | 750 | 26,000 |
2021/02/05 | 737 | 741 | 735 | 739 | 10,200 |
2021/02/04 | 733 | 738 | 731 | 736 | 5,100 |
2021/02/03 | 728 | 740 | 728 | 735 | 13,400 |
2021/02/02 | 731 | 731 | 721 | 727 | 43,400 |
2021/02/01 | 729 | 735 | 729 | 731 | 6,500 |
2021/01/29 | 739 | 742 | 730 | 730 | 14,100 |
2021/01/28 | 730 | 744 | 730 | 737 | 31,800 |
2021/01/27 | 730 | 735 | 730 | 732 | 8,400 |
2021/01/26 | 732 | 733 | 729 | 730 | 11,100 |
2021/01/25 | 743 | 743 | 734 | 734 | 15,900 |
2021/01/22 | 741 | 742 | 732 | 736 | 24,300 |
2021/01/21 | 751 | 755 | 736 | 749 | 107,400 |
2021/01/20 | 750 | 750 | 736 | 742 | 27,200 |
2021/01/19 | 749 | 752 | 744 | 744 | 13,300 |
2021/01/18 | 744 | 754 | 739 | 749 | 20,000 |
2021/01/15 | 752 | 752 | 734 | 742 | 26,700 |
2021/01/14 | 747 | 757 | 743 | 757 | 29,500 |
2021/01/13 | 741 | 750 | 741 | 750 | 9,600 |
2021/01/12 | 747 | 750 | 742 | 745 | 14,700 |
2021/01/08 | 746 | 750 | 738 | 750 | 25,100 |
2021/01/07 | 736 | 744 | 734 | 740 | 17,200 |
2021/01/06 | 725 | 740 | 725 | 732 | 30,700 |
2021/01/05 | 710 | 725 | 709 | 725 | 15,600 |
2021/01/04 | 728 | 728 | 707 | 713 | 19,100 |