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
2022/12/30 661 661 654 654 15,800
2022/12/29 643 657 642 657 19,200
2022/12/28 640 646 640 643 18,700
2022/12/27 647 647 641 643 15,700
2022/12/26 652 653 639 642 35,400
2022/12/23 638 648 638 646 28,300
2022/12/22 640 644 639 640 15,900
2022/12/21 645 647 639 639 30,400
2022/12/20 656 659 645 645 44,500
2022/12/19 657 662 656 658 23,400
2022/12/16 668 668 659 659 24,200
2022/12/15 667 669 665 669 7,700
2022/12/14 664 668 663 667 15,700
2022/12/13 667 670 661 661 16,000
2022/12/12 659 668 659 666 13,800
2022/12/09 661 665 658 662 19,400
2022/12/08 658 661 655 656 29,400
2022/12/07 660 662 656 659 21,000
2022/12/06 663 666 660 660 22,100
2022/12/05 670 671 662 662 32,700
2022/12/02 676 680 670 673 38,400
2022/12/01 683 683 677 682 32,800
2022/11/30 683 683 677 681 24,600
2022/11/29 682 688 680 680 121,200
2022/11/28 692 701 688 701 636,400
2022/11/25 688 696 686 692 50,800
2022/11/24 684 688 682 688 50,500
2022/11/22 679 683 679 683 37,200
2022/11/21 681 683 679 679 58,900
2022/11/18 682 684 681 681 43,200
2022/11/17 678 682 678 681 43,000
2022/11/16 677 679 676 678 33,300
2022/11/15 683 683 676 676 39,200
2022/11/14 680 683 677 677 37,100
2022/11/11 687 688 680 681 33,100
2022/11/10 680 683 679 679 21,500
2022/11/09 679 683 679 683 20,900
2022/11/08 675 682 675 680 34,100
2022/11/07 680 683 671 673 51,300
2022/11/04 683 687 680 681 30,700
2022/11/02 685 689 684 685 18,000
2022/11/01 684 690 683 687 17,000
2022/10/31 684 688 681 683 20,300
2022/10/28 689 691 681 681 97,900
2022/10/27 691 694 689 694 16,700
2022/10/26 690 693 686 690 17,900
2022/10/25 694 694 681 686 32,300
2022/10/24 686 686 679 679 14,000
2022/10/21 685 687 678 678 19,600
2022/10/20 691 692 685 687 21,600
2022/10/19 695 697 688 696 15,500
2022/10/18 684 690 684 689 16,400
2022/10/17 680 686 677 683 25,400
2022/10/14 675 693 672 688 53,000
2022/10/13 693 693 676 677 33,800
2022/10/12 690 695 688 691 17,700
2022/10/11 696 701 688 691 50,800
2022/10/07 710 724 709 715 35,700
2022/10/06 710 720 710 716 17,600
2022/10/05 712 716 710 710 40,400
2022/10/04 694 713 693 711 24,700
2022/10/03 690 694 680 691 14,400
2022/09/30 693 695 687 691 17,200
2022/09/29 697 705 690 705 20,400
2022/09/28 680 692 673 692 31,400
2022/09/27 689 693 681 682 15,300
2022/09/26 704 704 687 689 55,800
2022/09/22 698 700 696 699 21,600
2022/09/21 701 702 698 700 12,700
2022/09/20 708 710 699 702 18,800
2022/09/16 702 713 702 702 14,300
2022/09/15 717 717 704 704 14,100
2022/09/14 709 718 709 716 11,500
2022/09/13 712 719 712 716 8,400
2022/09/12 705 714 705 714 14,400
2022/09/09 698 711 698 705 25,900
2022/09/08 700 707 700 704 19,100
2022/09/07 702 703 696 699 17,700
2022/09/06 709 711 701 705 25,700
2022/09/05 711 712 708 709 9,700
2022/09/02 724 724 710 713 20,900
2022/09/01 720 724 718 719 13,200
2022/08/31 724 726 721 724 22,200
2022/08/30 716 725 716 725 21,100
2022/08/29 720 723 716 718 47,800
2022/08/26 727 728 722 726 17,100
2022/08/25 730 730 720 727 21,300
2022/08/24 726 726 717 724 17,100
2022/08/23 726 727 721 725 9,800
2022/08/22 726 730 722 730 10,200
2022/08/19 725 730 725 728 15,100
2022/08/18 724 733 724 727 6,700
2022/08/17 729 732 723 730 14,400
2022/08/16 723 730 720 726 9,700
2022/08/15 732 732 719 723 18,100
2022/08/12 722 738 722 734 36,800
2022/08/10 719 723 716 722 8,900
2022/08/09 726 726 716 719 12,800
2022/08/08 723 725 719 725 9,600
2022/08/05 720 724 717 723 13,200
2022/08/04 715 722 713 722 19,900
2022/08/03 712 712 707 711 9,400
2022/08/02 715 715 706 708 18,100
2022/08/01 714 716 709 716 17,100
2022/07/29 715 722 712 713 21,000
2022/07/28 722 723 712 715 68,100
2022/07/27 721 723 718 720 7,700
2022/07/26 720 725 717 724 18,900
2022/07/25 724 724 711 723 40,700
2022/07/22 720 725 715 724 23,100
2022/07/21 717 721 713 719 21,800
2022/07/20 705 715 703 715 42,300
2022/07/19 714 714 692 699 49,900
2022/07/15 732 732 715 715 62,800
2022/07/14 735 740 731 734 41,500
2022/07/13 736 745 733 745 26,300
2022/07/12 754 754 734 735 34,000
2022/07/11 741 756 741 754 22,500
2022/07/08 751 759 740 740 40,100
2022/07/07 744 755 739 752 24,700
2022/07/06 754 757 745 745 44,000
2022/07/05 752 764 746 762 24,200
2022/07/04 754 758 743 752 21,900
2022/07/01 746 754 738 744 31,300
2022/06/30 764 764 744 746 38,900
2022/06/29 760 771 758 764 39,200
2022/06/28 777 777 760 761 27,800
2022/06/27 774 780 772 777 194,700
2022/06/24 748 762 746 759 26,700
2022/06/23 739 749 738 744 22,500
2022/06/22 740 744 735 736 17,000
2022/06/21 733 742 725 740 36,500
2022/06/20 725 725 712 718 18,800
2022/06/17 720 734 712 725 40,300
2022/06/16 738 742 725 725 21,100
2022/06/15 745 749 736 736 31,300
2022/06/14 741 753 740 748 30,300
2022/06/13 765 770 754 755 38,200
2022/06/10 764 777 763 774 31,000
2022/06/09 783 785 772 772 34,300
2022/06/08 771 783 766 783 40,500
2022/06/07 757 772 757 765 137,200
2022/06/06 754 760 750 757 36,900
2022/06/03 752 760 745 749 139,100
2022/06/02 756 756 746 749 23,700
2022/06/01 740 756 739 756 45,500
2022/05/31 752 752 739 741 29,700
2022/05/30 738 750 720 747 188,600
2022/05/27 735 750 734 745 280,600
2022/05/26 736 741 735 736 58,900
2022/05/25 747 747 737 738 72,000
2022/05/24 754 757 747 749 52,300
2022/05/23 754 763 754 759 48,200
2022/05/20 751 755 747 753 28,500
2022/05/19 750 754 738 754 43,300
2022/05/18 762 763 752 755 34,000
2022/05/17 757 762 754 762 25,400
2022/05/16 778 785 757 758 102,200
2022/05/13 767 773 761 773 45,100
2022/05/12 770 774 763 763 45,900
2022/05/11 770 779 770 774 37,400
2022/05/10 778 779 768 771 85,000
2022/05/09 787 793 780 781 58,500
2022/05/06 777 787 777 782 106,600
2022/05/02 770 778 764 771 74,500
2022/04/28 766 795 766 778 348,400
2022/04/27 769 781 764 764 50,100
2022/04/26 779 787 771 784 36,000
2022/04/25 780 780 770 772 52,900
2022/04/22 782 782 766 780 120,400
2022/04/21 778 782 768 782 34,000
2022/04/20 787 790 774 777 32,700
2022/04/19 774 786 771 786 40,900
2022/04/18 762 772 759 765 38,400
2022/04/15 765 776 758 771 51,200
2022/04/14 764 780 754 772 120,400
2022/04/13 721 732 721 732 32,300
2022/04/12 734 734 713 715 24,500
2022/04/11 723 734 718 734 26,400
2022/04/08 715 728 713 718 65,100
2022/04/07 731 731 711 713 53,300
2022/04/06 769 769 728 735 61,000
2022/04/05 789 789 772 772 30,300
2022/04/04 780 789 773 789 22,500
2022/04/01 766 771 756 769 23,200
2022/03/31 755 766 748 760 24,200
2022/03/30 772 776 757 757 53,400
2022/03/29 772 777 765 777 23,500
2022/03/28 778 778 762 772 25,000
2022/03/25 798 798 760 770 42,300
2022/03/24 759 773 752 773 20,500
2022/03/23 738 763 738 761 25,900
2022/03/22 725 735 721 735 25,900
2022/03/18 718 725 712 725 17,800
2022/03/17 711 721 707 721 25,000
2022/03/16 703 708 696 708 14,500
2022/03/15 682 701 679 701 22,500
2022/03/14 682 689 675 682 23,200
2022/03/11 676 685 675 682 25,500
2022/03/10 652 686 652 686 27,400
2022/03/09 640 657 640 650 34,900
2022/03/08 658 660 638 640 53,000
2022/03/07 682 683 659 661 43,500
2022/03/04 683 689 677 682 21,500
2022/03/03 674 686 672 683 18,600
2022/03/02 686 686 669 670 37,800
2022/03/01 693 696 684 688 38,100
2022/02/28 680 690 670 690 27,100
2022/02/25 670 672 655 670 60,800
2022/02/24 683 683 654 670 76,200
2022/02/22 702 702 685 688 34,100
2022/02/21 713 713 701 705 27,400
2022/02/18 710 713 700 713 46,000
2022/02/17 735 750 713 715 55,500
2022/02/16 751 752 731 734 18,700
2022/02/15 743 758 741 744 32,400
2022/02/14 757 757 737 738 16,900
2022/02/10 747 759 747 758 21,100
2022/02/09 734 746 730 745 15,500
2022/02/08 733 738 725 732 18,300
2022/02/07 740 740 726 726 14,300
2022/02/04 742 745 732 741 15,700
2022/02/03 749 751 742 743 7,500
2022/02/02 724 758 724 749 72,600
2022/02/01 740 747 724 724 13,900
2022/01/31 719 734 719 734 23,900
2022/01/28 705 719 698 719 39,300
2022/01/27 742 745 692 695 62,000
2022/01/26 749 760 742 742 23,600
2022/01/25 765 765 746 753 28,800
2022/01/24 736 750 736 750 14,200
2022/01/21 726 744 726 744 20,700
2022/01/20 723 747 723 728 18,200
2022/01/19 742 746 721 722 23,600
2022/01/18 750 763 750 752 15,300
2022/01/17 754 762 751 755 18,600
2022/01/14 762 769 761 764 16,900
2022/01/13 773 773 765 766 21,600
2022/01/12 764 782 764 780 21,500
2022/01/11 770 770 762 766 7,000
2022/01/07 766 775 765 769 7,600
2022/01/06 780 780 765 765 10,200
2022/01/05 794 794 775 780 11,900
2022/01/04 786 797 782 795 10,500

このページの先頭へ