10,059円
ＯＢＡＲＡ ＧＲＯＵＰの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/10/20 | 7,150.0 | 7,200.0 | 6,820.0 | 6,900.0 | 6,900.0 | 81,000 |
| 2026/10/19 | 6,810.0 | 7,030.0 | 6,740.0 | 7,000.0 | 7,000.0 | 68,300 |
| 2026/10/16 | 6,900.0 | 7,110.0 | 6,860.0 | 6,890.0 | 6,890.0 | 74,900 |
| 2026/10/15 | 6,930.0 | 7,010.0 | 6,680.0 | 6,800.0 | 6,800.0 | 109,300 |
| 2026/10/14 | 6,960.0 | 7,180.0 | 6,870.0 | 7,080.0 | 7,080.0 | 101,000 |
| 2026/10/13 | 6,890.0 | 6,960.0 | 6,770.0 | 6,910.0 | 6,910.0 | 91,700 |
| 2026/10/09 | 6,430.0 | 6,880.0 | 6,380.0 | 6,880.0 | 6,880.0 | 96,800 |
| 2026/10/08 | 6,420.0 | 6,480.0 | 6,320.0 | 6,380.0 | 6,380.0 | 71,000 |
| 2026/10/07 | 6,360.0 | 6,530.0 | 6,310.0 | 6,500.0 | 6,500.0 | 85,000 |
| 2026/10/06 | 6,350.0 | 6,370.0 | 6,180.0 | 6,360.0 | 6,360.0 | 67,800 |
| 2026/10/05 | 6,100.0 | 6,180.0 | 6,060.0 | 6,160.0 | 6,160.0 | 74,300 |
| 2026/10/02 | 5,750.0 | 5,960.0 | 5,750.0 | 5,900.0 | 5,900.0 | 55,200 |
| 2026/10/01 | 5,800.0 | 5,860.0 | 5,700.0 | 5,830.0 | 5,830.0 | 35,700 |
| 2026/09/30 | 5,930.0 | 5,950.0 | 5,800.0 | 5,800.0 | 5,800.0 | 42,500 |
| 2026/09/29 | 5,870.0 | 5,900.0 | 5,760.0 | 5,860.0 | 5,860.0 | 59,400 |
| 2026/09/28 | 5,930.0 | 6,080.0 | 5,910.0 | 5,930.0 | 5,930.0 | 80,500 |
| 2026/09/25 | 5,710.0 | 5,970.0 | 5,700.0 | 5,930.0 | 5,930.0 | 208,800 |
| 2026/09/24 | 5,280.0 | 5,390.0 | 5,220.0 | 5,310.0 | 5,310.0 | 41,300 |
| 2026/09/18 | 5,270.0 | 5,290.0 | 5,210.0 | 5,220.0 | 5,220.0 | 37,500 |
| 2026/09/17 | 5,300.0 | 5,360.0 | 5,250.0 | 5,280.0 | 5,280.0 | 25,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＯＢＡＲＡ ＧＲＯＵＰの取引履歴を振り返りませんか？
ＯＢＡＲＡ ＧＲＯＵＰの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
