3,281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) |
|---|---|---|---|---|---|---|
| 2015/08/13 | 5,470.0 | 5,600.0 | 5,470.0 | 5,540.0 | 5,540.0 | 37,100 |
| 2015/08/12 | 5,640.0 | 5,650.0 | 5,510.0 | 5,540.0 | 5,540.0 | 72,800 |
| 2015/08/11 | 5,500.0 | 5,730.0 | 5,500.0 | 5,670.0 | 5,670.0 | 73,700 |
| 2015/08/10 | 5,500.0 | 5,540.0 | 5,400.0 | 5,440.0 | 5,440.0 | 61,700 |
| 2015/08/07 | 5,430.0 | 5,620.0 | 5,370.0 | 5,600.0 | 5,600.0 | 64,300 |
| 2015/08/06 | 5,510.0 | 5,650.0 | 5,470.0 | 5,480.0 | 5,480.0 | 52,800 |
| 2015/08/05 | 5,530.0 | 5,640.0 | 5,340.0 | 5,580.0 | 5,580.0 | 102,500 |
| 2015/08/04 | 5,860.0 | 5,860.0 | 5,400.0 | 5,480.0 | 5,480.0 | 149,000 |
| 2015/08/03 | 5,660.0 | 5,900.0 | 5,660.0 | 5,860.0 | 5,860.0 | 57,900 |
| 2015/07/31 | 5,710.0 | 5,820.0 | 5,710.0 | 5,770.0 | 5,770.0 | 32,900 |
| 2015/07/30 | 5,700.0 | 5,930.0 | 5,700.0 | 5,770.0 | 5,770.0 | 53,200 |
| 2015/07/29 | 5,960.0 | 5,980.0 | 5,690.0 | 5,710.0 | 5,710.0 | 89,300 |
| 2015/07/28 | 6,000.0 | 6,000.0 | 5,870.0 | 5,960.0 | 5,960.0 | 43,800 |
| 2015/07/27 | 6,070.0 | 6,070.0 | 5,890.0 | 5,930.0 | 5,930.0 | 49,800 |
| 2015/07/24 | 6,210.0 | 6,210.0 | 6,050.0 | 6,140.0 | 6,140.0 | 48,400 |
| 2015/07/23 | 6,160.0 | 6,200.0 | 6,100.0 | 6,170.0 | 6,170.0 | 38,900 |
| 2015/07/22 | 6,260.0 | 6,260.0 | 6,120.0 | 6,140.0 | 6,140.0 | 48,200 |
| 2015/07/21 | 6,210.0 | 6,360.0 | 6,210.0 | 6,340.0 | 6,340.0 | 64,500 |
| 2015/07/17 | 6,200.0 | 6,260.0 | 6,120.0 | 6,140.0 | 6,140.0 | 29,500 |
| 2015/07/16 | 6,120.0 | 6,160.0 | 6,080.0 | 6,150.0 | 6,150.0 | 33,000 |
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。
