3,276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) |
|---|---|---|---|---|---|---|
| 2017/06/01 | 6,020.0 | 6,130.0 | 6,000.0 | 6,090.0 | 6,090.0 | 37,000 |
| 2017/05/31 | 5,960.0 | 6,050.0 | 5,960.0 | 6,000.0 | 6,000.0 | 65,300 |
| 2017/05/30 | 5,890.0 | 6,070.0 | 5,860.0 | 6,030.0 | 6,030.0 | 49,300 |
| 2017/05/29 | 5,860.0 | 5,890.0 | 5,770.0 | 5,860.0 | 5,860.0 | 27,000 |
| 2017/05/26 | 5,890.0 | 5,910.0 | 5,800.0 | 5,820.0 | 5,820.0 | 29,500 |
| 2017/05/25 | 5,880.0 | 5,910.0 | 5,850.0 | 5,890.0 | 5,890.0 | 24,500 |
| 2017/05/24 | 5,910.0 | 5,950.0 | 5,850.0 | 5,880.0 | 5,880.0 | 27,000 |
| 2017/05/23 | 5,850.0 | 5,950.0 | 5,830.0 | 5,870.0 | 5,870.0 | 87,100 |
| 2017/05/22 | 5,690.0 | 5,810.0 | 5,690.0 | 5,770.0 | 5,770.0 | 23,000 |
| 2017/05/19 | 5,760.0 | 5,780.0 | 5,690.0 | 5,740.0 | 5,740.0 | 30,200 |
| 2017/05/18 | 5,690.0 | 5,770.0 | 5,670.0 | 5,720.0 | 5,720.0 | 47,900 |
| 2017/05/17 | 5,800.0 | 5,910.0 | 5,800.0 | 5,820.0 | 5,820.0 | 44,900 |
| 2017/05/16 | 5,970.0 | 5,970.0 | 5,790.0 | 5,880.0 | 5,880.0 | 45,500 |
| 2017/05/15 | 5,860.0 | 5,970.0 | 5,760.0 | 5,950.0 | 5,950.0 | 71,700 |
| 2017/05/12 | 5,610.0 | 5,950.0 | 5,610.0 | 5,950.0 | 5,950.0 | 108,900 |
| 2017/05/11 | 5,630.0 | 5,680.0 | 5,590.0 | 5,640.0 | 5,640.0 | 23,900 |
| 2017/05/10 | 5,700.0 | 5,720.0 | 5,630.0 | 5,640.0 | 5,640.0 | 49,200 |
| 2017/05/09 | 5,480.0 | 5,860.0 | 5,470.0 | 5,730.0 | 5,730.0 | 220,700 |
| 2017/05/08 | 5,180.0 | 5,480.0 | 5,180.0 | 5,380.0 | 5,380.0 | 95,100 |
| 2017/05/02 | 5,170.0 | 5,220.0 | 5,160.0 | 5,180.0 | 5,180.0 | 19,400 |
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。
