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 |
---|---|---|---|---|---|
2023/12/29 | 914 | 919 | 910 | 918 | 31,000 |
2023/12/28 | 910 | 919 | 906 | 916 | 41,800 |
2023/12/27 | 905 | 911 | 904 | 910 | 41,600 |
2023/12/26 | 898 | 906 | 898 | 905 | 20,100 |
2023/12/25 | 910 | 910 | 897 | 902 | 39,500 |
2023/12/22 | 890 | 904 | 890 | 902 | 27,000 |
2023/12/21 | 892 | 897 | 890 | 890 | 15,700 |
2023/12/20 | 894 | 904 | 894 | 895 | 158,900 |
2023/12/19 | 891 | 900 | 887 | 900 | 51,500 |
2023/12/18 | 885 | 890 | 872 | 890 | 41,200 |
2023/12/15 | 894 | 896 | 885 | 888 | 59,500 |
2023/12/14 | 902 | 906 | 886 | 893 | 79,000 |
2023/12/13 | 917 | 917 | 898 | 902 | 46,300 |
2023/12/12 | 919 | 919 | 906 | 909 | 28,000 |
2023/12/11 | 919 | 923 | 912 | 918 | 33,600 |
2023/12/08 | 912 | 924 | 902 | 905 | 102,500 |
2023/12/07 | 922 | 922 | 913 | 919 | 57,200 |
2023/12/06 | 919 | 927 | 909 | 927 | 58,500 |
2023/12/05 | 928 | 929 | 912 | 912 | 49,200 |
2023/12/04 | 918 | 932 | 918 | 928 | 92,600 |
2023/12/01 | 919 | 924 | 912 | 915 | 62,200 |
2023/11/30 | 904 | 918 | 901 | 918 | 98,500 |
2023/11/29 | 883 | 908 | 881 | 903 | 220,700 |
2023/11/28 | 928 | 934 | 913 | 915 | 402,100 |
2023/11/27 | 943 | 946 | 929 | 932 | 171,000 |
2023/11/24 | 949 | 959 | 943 | 945 | 124,300 |
2023/11/22 | 941 | 956 | 940 | 943 | 120,000 |
2023/11/21 | 935 | 946 | 926 | 942 | 101,700 |
2023/11/20 | 937 | 944 | 931 | 934 | 117,800 |
2023/11/17 | 933 | 941 | 932 | 935 | 50,100 |
2023/11/16 | 930 | 937 | 928 | 935 | 34,900 |
2023/11/15 | 938 | 940 | 928 | 930 | 48,600 |
2023/11/14 | 928 | 938 | 927 | 931 | 40,900 |
2023/11/13 | 938 | 938 | 922 | 930 | 71,300 |
2023/11/10 | 911 | 927 | 910 | 927 | 22,900 |
2023/11/09 | 915 | 923 | 906 | 922 | 43,200 |
2023/11/08 | 940 | 940 | 912 | 912 | 94,500 |
2023/11/07 | 936 | 949 | 933 | 938 | 59,300 |
2023/11/06 | 928 | 934 | 924 | 934 | 64,200 |
2023/11/02 | 924 | 925 | 919 | 923 | 39,400 |
2023/11/01 | 921 | 923 | 914 | 920 | 47,900 |
2023/10/31 | 900 | 913 | 891 | 913 | 56,100 |
2023/10/30 | 904 | 907 | 892 | 898 | 129,900 |
2023/10/27 | 887 | 904 | 887 | 904 | 41,600 |
2023/10/26 | 903 | 903 | 886 | 887 | 70,700 |
2023/10/25 | 910 | 918 | 900 | 908 | 56,900 |
2023/10/24 | 885 | 904 | 870 | 903 | 70,100 |
2023/10/23 | 896 | 897 | 880 | 880 | 58,400 |
2023/10/20 | 892 | 893 | 884 | 890 | 34,900 |
2023/10/19 | 899 | 903 | 890 | 893 | 64,200 |
2023/10/18 | 881 | 896 | 881 | 894 | 48,000 |
2023/10/17 | 874 | 885 | 862 | 878 | 81,200 |
2023/10/16 | 887 | 893 | 873 | 877 | 67,200 |
2023/10/13 | 900 | 908 | 886 | 887 | 81,400 |
2023/10/12 | 902 | 915 | 901 | 914 | 34,000 |
2023/10/11 | 920 | 920 | 902 | 902 | 40,900 |
2023/10/10 | 940 | 940 | 917 | 917 | 41,400 |
2023/10/06 | 930 | 938 | 923 | 926 | 16,900 |
2023/10/05 | 908 | 925 | 908 | 922 | 26,200 |
2023/10/04 | 931 | 932 | 901 | 904 | 76,500 |
2023/10/03 | 953 | 957 | 946 | 946 | 31,200 |
2023/10/02 | 965 | 978 | 954 | 958 | 53,700 |
2023/09/29 | 959 | 973 | 948 | 953 | 33,900 |
2023/09/28 | 965 | 971 | 952 | 957 | 36,500 |
2023/09/27 | 942 | 954 | 935 | 954 | 163,200 |
2023/09/26 | 977 | 977 | 952 | 952 | 40,300 |
2023/09/25 | 950 | 974 | 945 | 972 | 61,200 |
2023/09/22 | 936 | 944 | 930 | 940 | 48,500 |
2023/09/21 | 937 | 941 | 933 | 938 | 22,600 |
2023/09/20 | 941 | 944 | 935 | 937 | 38,900 |
2023/09/19 | 929 | 945 | 927 | 943 | 42,800 |
2023/09/15 | 947 | 950 | 924 | 925 | 52,600 |
2023/09/14 | 900 | 933 | 896 | 932 | 95,000 |
2023/09/13 | 897 | 905 | 891 | 892 | 45,000 |
2023/09/12 | 891 | 899 | 884 | 899 | 34,300 |
2023/09/11 | 895 | 895 | 883 | 890 | 18,000 |
2023/09/08 | 889 | 897 | 886 | 889 | 30,700 |
2023/09/07 | 901 | 901 | 893 | 894 | 24,500 |
2023/09/06 | 906 | 910 | 899 | 900 | 33,100 |
2023/09/05 | 903 | 906 | 901 | 905 | 19,900 |
2023/09/04 | 896 | 904 | 891 | 904 | 26,900 |
2023/09/01 | 888 | 898 | 885 | 887 | 44,200 |
2023/08/31 | 884 | 889 | 879 | 882 | 41,600 |
2023/08/30 | 898 | 903 | 879 | 883 | 51,100 |
2023/08/29 | 888 | 902 | 888 | 900 | 75,800 |
2023/08/28 | 886 | 893 | 883 | 885 | 27,000 |
2023/08/25 | 869 | 883 | 867 | 882 | 29,500 |
2023/08/24 | 860 | 879 | 860 | 876 | 21,500 |
2023/08/23 | 844 | 860 | 843 | 860 | 26,800 |
2023/08/22 | 867 | 867 | 842 | 842 | 31,300 |
2023/08/21 | 851 | 865 | 851 | 857 | 32,500 |
2023/08/18 | 872 | 872 | 855 | 856 | 41,400 |
2023/08/17 | 890 | 890 | 872 | 878 | 50,700 |
2023/08/16 | 896 | 904 | 893 | 896 | 25,700 |
2023/08/15 | 894 | 901 | 892 | 896 | 21,200 |
2023/08/14 | 893 | 902 | 888 | 893 | 39,900 |
2023/08/10 | 886 | 897 | 883 | 897 | 41,200 |
2023/08/09 | 908 | 908 | 888 | 893 | 24,300 |
2023/08/08 | 905 | 908 | 900 | 905 | 25,500 |
2023/08/07 | 887 | 904 | 886 | 902 | 40,700 |
2023/08/04 | 895 | 895 | 883 | 885 | 45,200 |
2023/08/03 | 888 | 902 | 888 | 896 | 38,100 |
2023/08/02 | 897 | 897 | 881 | 893 | 52,600 |
2023/08/01 | 906 | 910 | 899 | 904 | 47,600 |
2023/07/31 | 879 | 910 | 879 | 906 | 134,900 |
2023/07/28 | 854 | 872 | 850 | 872 | 185,700 |
2023/07/27 | 846 | 859 | 841 | 859 | 243,800 |
2023/07/26 | 850 | 855 | 845 | 849 | 216,400 |
2023/07/25 | 871 | 871 | 847 | 856 | 101,200 |
2023/07/24 | 865 | 866 | 830 | 858 | 145,400 |
2023/07/21 | 864 | 881 | 864 | 872 | 154,700 |
2023/07/20 | 848 | 874 | 844 | 870 | 410,100 |
2023/07/19 | 828 | 848 | 826 | 838 | 334,700 |
2023/07/18 | 802 | 827 | 802 | 826 | 282,100 |
2023/07/14 | 820 | 826 | 801 | 809 | 449,500 |
2023/07/13 | 744 | 759 | 741 | 745 | 97,900 |
2023/07/12 | 753 | 753 | 740 | 744 | 41,600 |
2023/07/11 | 760 | 760 | 752 | 752 | 27,800 |
2023/07/10 | 765 | 765 | 757 | 760 | 34,400 |
2023/07/07 | 751 | 767 | 751 | 761 | 25,600 |
2023/07/06 | 767 | 767 | 758 | 762 | 24,100 |
2023/07/05 | 775 | 775 | 768 | 768 | 25,800 |
2023/07/04 | 775 | 777 | 774 | 775 | 9,300 |
2023/07/03 | 783 | 787 | 777 | 777 | 26,000 |
2023/06/30 | 783 | 784 | 780 | 780 | 21,900 |
2023/06/29 | 780 | 786 | 780 | 783 | 34,500 |
2023/06/28 | 778 | 787 | 778 | 780 | 34,500 |
2023/06/27 | 772 | 777 | 770 | 775 | 14,000 |
2023/06/26 | 774 | 780 | 770 | 778 | 19,300 |
2023/06/23 | 779 | 782 | 769 | 774 | 36,000 |
2023/06/22 | 775 | 781 | 774 | 776 | 37,300 |
2023/06/21 | 778 | 782 | 774 | 775 | 57,500 |
2023/06/20 | 775 | 782 | 771 | 778 | 71,800 |
2023/06/19 | 765 | 785 | 762 | 775 | 166,800 |
2023/06/16 | 755 | 767 | 752 | 765 | 40,700 |
2023/06/15 | 760 | 760 | 755 | 755 | 15,500 |
2023/06/14 | 755 | 759 | 750 | 759 | 29,800 |
2023/06/13 | 759 | 762 | 751 | 751 | 55,800 |
2023/06/12 | 749 | 753 | 748 | 753 | 45,600 |
2023/06/09 | 743 | 752 | 739 | 746 | 102,200 |
2023/06/08 | 742 | 742 | 733 | 736 | 16,100 |
2023/06/07 | 743 | 747 | 736 | 738 | 37,400 |
2023/06/06 | 740 | 741 | 733 | 739 | 27,200 |
2023/06/05 | 730 | 744 | 730 | 740 | 46,300 |
2023/06/02 | 717 | 726 | 717 | 721 | 74,400 |
2023/06/01 | 720 | 727 | 715 | 719 | 64,100 |
2023/05/31 | 750 | 750 | 720 | 722 | 80,400 |
2023/05/30 | 762 | 769 | 750 | 753 | 299,300 |
2023/05/29 | 785 | 785 | 771 | 774 | 465,000 |
2023/05/26 | 780 | 783 | 776 | 777 | 140,000 |
2023/05/25 | 782 | 783 | 779 | 783 | 48,800 |
2023/05/24 | 781 | 783 | 777 | 782 | 32,500 |
2023/05/23 | 782 | 787 | 778 | 779 | 61,700 |
2023/05/22 | 782 | 786 | 781 | 783 | 50,900 |
2023/05/19 | 787 | 793 | 780 | 781 | 198,300 |
2023/05/18 | 784 | 784 | 780 | 780 | 28,400 |
2023/05/17 | 780 | 784 | 779 | 780 | 99,100 |
2023/05/16 | 776 | 779 | 771 | 779 | 34,600 |
2023/05/15 | 780 | 780 | 767 | 776 | 84,000 |
2023/05/12 | 775 | 780 | 766 | 780 | 73,000 |
2023/05/11 | 783 | 789 | 777 | 777 | 77,500 |
2023/05/10 | 794 | 795 | 783 | 784 | 59,700 |
2023/05/09 | 800 | 804 | 794 | 794 | 78,900 |
2023/05/08 | 793 | 798 | 792 | 798 | 53,800 |
2023/05/02 | 791 | 796 | 785 | 793 | 31,400 |
2023/05/01 | 790 | 799 | 784 | 786 | 49,800 |
2023/04/28 | 785 | 794 | 781 | 788 | 70,600 |
2023/04/27 | 772 | 781 | 772 | 779 | 125,600 |
2023/04/26 | 775 | 777 | 772 | 774 | 33,400 |
2023/04/25 | 777 | 783 | 775 | 775 | 55,800 |
2023/04/24 | 776 | 778 | 771 | 777 | 33,400 |
2023/04/21 | 770 | 774 | 768 | 769 | 34,300 |
2023/04/20 | 764 | 777 | 764 | 771 | 25,500 |
2023/04/19 | 769 | 771 | 762 | 762 | 42,300 |
2023/04/18 | 774 | 778 | 770 | 771 | 30,700 |
2023/04/17 | 766 | 774 | 766 | 771 | 24,400 |
2023/04/14 | 768 | 775 | 760 | 766 | 56,800 |
2023/04/13 | 784 | 786 | 776 | 777 | 44,700 |
2023/04/12 | 785 | 786 | 777 | 784 | 28,000 |
2023/04/11 | 787 | 787 | 779 | 783 | 25,200 |
2023/04/10 | 777 | 787 | 776 | 780 | 21,500 |
2023/04/07 | 766 | 775 | 764 | 768 | 20,800 |
2023/04/06 | 765 | 773 | 765 | 766 | 20,300 |
2023/04/05 | 781 | 784 | 769 | 769 | 26,100 |
2023/04/04 | 793 | 793 | 779 | 779 | 49,800 |
2023/04/03 | 790 | 794 | 786 | 790 | 27,500 |
2023/03/31 | 770 | 780 | 770 | 780 | 25,000 |
2023/03/30 | 764 | 772 | 762 | 770 | 31,700 |
2023/03/29 | 756 | 762 | 752 | 762 | 23,900 |
2023/03/28 | 754 | 755 | 746 | 752 | 13,200 |
2023/03/27 | 755 | 755 | 744 | 754 | 47,300 |
2023/03/24 | 736 | 740 | 731 | 738 | 9,500 |
2023/03/23 | 720 | 740 | 717 | 737 | 20,800 |
2023/03/22 | 715 | 722 | 715 | 722 | 12,600 |
2023/03/20 | 719 | 719 | 705 | 705 | 16,700 |
2023/03/17 | 717 | 725 | 717 | 722 | 10,300 |
2023/03/16 | 710 | 714 | 707 | 714 | 17,500 |
2023/03/15 | 722 | 722 | 716 | 722 | 13,200 |
2023/03/14 | 728 | 728 | 711 | 713 | 24,300 |
2023/03/13 | 753 | 753 | 735 | 738 | 32,100 |
2023/03/10 | 753 | 754 | 745 | 745 | 31,300 |
2023/03/09 | 749 | 757 | 743 | 753 | 34,800 |
2023/03/08 | 740 | 750 | 739 | 748 | 29,300 |
2023/03/07 | 739 | 743 | 736 | 740 | 22,900 |
2023/03/06 | 732 | 739 | 729 | 738 | 22,600 |
2023/03/03 | 724 | 736 | 724 | 732 | 36,600 |
2023/03/02 | 735 | 735 | 727 | 730 | 31,600 |
2023/03/01 | 722 | 731 | 719 | 730 | 36,000 |
2023/02/28 | 729 | 730 | 721 | 722 | 21,400 |
2023/02/27 | 712 | 740 | 712 | 726 | 79,500 |
2023/02/24 | 714 | 714 | 708 | 711 | 55,200 |
2023/02/22 | 711 | 714 | 707 | 708 | 19,300 |
2023/02/21 | 714 | 716 | 710 | 710 | 10,300 |
2023/02/20 | 707 | 720 | 707 | 716 | 15,700 |
2023/02/17 | 712 | 714 | 707 | 707 | 14,000 |
2023/02/16 | 707 | 712 | 707 | 712 | 9,000 |
2023/02/15 | 710 | 710 | 701 | 703 | 13,400 |
2023/02/14 | 710 | 711 | 701 | 703 | 23,400 |
2023/02/13 | 716 | 716 | 703 | 710 | 10,700 |
2023/02/10 | 714 | 717 | 710 | 716 | 18,500 |
2023/02/09 | 719 | 724 | 716 | 723 | 18,900 |
2023/02/08 | 710 | 719 | 710 | 719 | 14,500 |
2023/02/07 | 712 | 714 | 710 | 710 | 8,800 |
2023/02/06 | 712 | 715 | 704 | 709 | 21,400 |
2023/02/03 | 711 | 717 | 710 | 713 | 10,200 |
2023/02/02 | 718 | 719 | 711 | 711 | 11,700 |
2023/02/01 | 726 | 728 | 718 | 719 | 20,200 |
2023/01/31 | 713 | 728 | 712 | 726 | 40,800 |
2023/01/30 | 712 | 712 | 704 | 711 | 94,500 |
2023/01/27 | 707 | 712 | 703 | 712 | 15,900 |
2023/01/26 | 710 | 711 | 707 | 708 | 14,500 |
2023/01/25 | 709 | 711 | 703 | 710 | 37,700 |
2023/01/24 | 710 | 711 | 707 | 710 | 38,600 |
2023/01/23 | 710 | 710 | 708 | 710 | 21,600 |
2023/01/20 | 705 | 712 | 703 | 710 | 31,500 |
2023/01/19 | 704 | 707 | 694 | 707 | 35,200 |
2023/01/18 | 699 | 709 | 694 | 706 | 41,400 |
2023/01/17 | 698 | 706 | 692 | 699 | 52,800 |
2023/01/16 | 691 | 712 | 685 | 698 | 139,100 |
2023/01/13 | 688 | 717 | 684 | 706 | 456,900 |
2023/01/12 | 649 | 652 | 644 | 648 | 35,600 |
2023/01/11 | 653 | 658 | 650 | 651 | 21,600 |
2023/01/10 | 648 | 654 | 648 | 650 | 15,100 |
2023/01/06 | 647 | 649 | 644 | 645 | 13,300 |
2023/01/05 | 653 | 654 | 647 | 647 | 17,700 |
2023/01/04 | 654 | 657 | 650 | 650 | 16,700 |