OBARA GROUP(6877) 東証スタンダード 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/19 2,907.0 2,907.0 2,859.0 2,879.0 17,000
2022/05/18 2,893.0 2,965.0 2,893.0 2,950.0 27,900
2022/05/17 2,852.0 2,932.0 2,852.0 2,909.0 28,200
2022/05/16 2,900.0 2,900.0 2,850.0 2,850.0 16,000
2022/05/13 2,823.0 2,895.0 2,823.0 2,890.0 23,000
2022/05/12 2,856.0 2,875.0 2,835.0 2,851.0 25,900
2022/05/11 2,869.0 2,920.0 2,859.0 2,901.0 33,300
2022/05/10 2,852.0 2,891.0 2,810.0 2,861.0 14,900
2022/05/09 2,868.0 2,918.0 2,838.0 2,842.0 20,000
2022/05/06 2,920.0 2,921.0 2,890.0 2,898.0 13,400
2022/05/02 2,892.0 2,924.0 2,877.0 2,905.0 12,600
2022/04/28 2,830.0 2,900.0 2,830.0 2,900.0 30,700
2022/04/27 2,815.0 2,833.0 2,781.0 2,781.0 75,600
2022/04/26 2,841.0 2,871.0 2,837.0 2,845.0 22,300
2022/04/25 2,882.0 2,882.0 2,844.0 2,850.0 21,100
2022/04/22 2,915.0 2,915.0 2,856.0 2,889.0 15,200
2022/04/21 2,879.0 2,921.0 2,879.0 2,915.0 20,200
2022/04/20 2,893.0 2,893.0 2,850.0 2,883.0 12,300
2022/04/19 2,875.0 2,880.0 2,860.0 2,876.0 6,700
2022/04/18 2,821.0 2,850.0 2,819.0 2,850.0 13,700
2022/04/15 2,859.0 2,865.0 2,809.0 2,853.0 14,800
2022/04/14 2,843.0 2,868.0 2,841.0 2,859.0 17,400
2022/04/13 2,786.0 2,846.0 2,786.0 2,842.0 25,700
2022/04/12 2,796.0 2,804.0 2,766.0 2,779.0 36,400
2022/04/11 2,874.0 2,901.0 2,796.0 2,796.0 28,100
2022/04/08 2,862.0 2,887.0 2,837.0 2,851.0 38,000
2022/04/07 2,878.0 2,919.0 2,869.0 2,896.0 29,400
2022/04/06 2,922.0 2,971.0 2,915.0 2,919.0 33,800
2022/04/05 2,926.0 2,990.0 2,926.0 2,967.0 32,000
2022/04/04 2,945.0 2,990.0 2,945.0 2,972.0 25,400
2022/04/01 2,973.0 3,015.0 2,934.0 2,995.0 22,700
2022/03/31 2,960.0 3,025.0 2,957.0 2,988.0 28,600
2022/03/30 2,993.0 3,030.0 2,983.0 3,010.0 24,000
2022/03/29 3,000.0 3,040.0 2,979.0 3,035.0 56,300
2022/03/28 3,035.0 3,045.0 3,020.0 3,020.0 16,700
2022/03/25 3,020.0 3,090.0 3,005.0 3,055.0 44,600
2022/03/24 2,984.0 2,993.0 2,956.0 2,987.0 35,700
2022/03/23 2,992.0 3,050.0 2,987.0 3,030.0 35,900
2022/03/22 3,000.0 3,035.0 2,978.0 2,992.0 36,000
2022/03/18 2,980.0 3,055.0 2,980.0 3,000.0 41,300
2022/03/17 3,015.0 3,055.0 2,993.0 3,050.0 30,400
2022/03/16 2,999.0 2,999.0 2,940.0 2,984.0 35,800
2022/03/15 2,941.0 2,991.0 2,913.0 2,981.0 31,300
2022/03/14 2,893.0 2,950.0 2,850.0 2,941.0 45,500
2022/03/11 2,930.0 2,962.0 2,901.0 2,901.0 43,800
2022/03/10 2,991.0 3,025.0 2,956.0 2,998.0 44,200
2022/03/09 2,936.0 2,952.0 2,873.0 2,920.0 48,200
2022/03/08 2,934.0 2,973.0 2,899.0 2,914.0 76,000
2022/03/07 2,943.0 2,981.0 2,920.0 2,942.0 56,100
2022/03/04 2,988.0 2,998.0 2,960.0 2,975.0 33,800