3,288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) |
|---|---|---|---|---|---|---|
| 2022/12/12 | 3,505.0 | 3,540.0 | 3,475.0 | 3,520.0 | 3,520.0 | 8,100 |
| 2022/12/09 | 3,445.0 | 3,505.0 | 3,445.0 | 3,490.0 | 3,490.0 | 12,500 |
| 2022/12/08 | 3,435.0 | 3,485.0 | 3,430.0 | 3,475.0 | 3,475.0 | 22,600 |
| 2022/12/07 | 3,515.0 | 3,515.0 | 3,435.0 | 3,435.0 | 3,435.0 | 20,800 |
| 2022/12/06 | 3,430.0 | 3,535.0 | 3,430.0 | 3,520.0 | 3,520.0 | 33,300 |
| 2022/12/05 | 3,435.0 | 3,455.0 | 3,415.0 | 3,450.0 | 3,450.0 | 23,400 |
| 2022/12/02 | 3,495.0 | 3,495.0 | 3,415.0 | 3,425.0 | 3,425.0 | 49,300 |
| 2022/12/01 | 3,495.0 | 3,530.0 | 3,470.0 | 3,500.0 | 3,500.0 | 36,100 |
| 2022/11/30 | 3,500.0 | 3,535.0 | 3,480.0 | 3,485.0 | 3,485.0 | 43,900 |
| 2022/11/29 | 3,500.0 | 3,535.0 | 3,475.0 | 3,500.0 | 3,500.0 | 22,500 |
| 2022/11/28 | 3,600.0 | 3,635.0 | 3,500.0 | 3,525.0 | 3,525.0 | 57,200 |
| 2022/11/25 | 3,595.0 | 3,595.0 | 3,515.0 | 3,560.0 | 3,560.0 | 34,800 |
| 2022/11/24 | 3,600.0 | 3,620.0 | 3,545.0 | 3,585.0 | 3,585.0 | 26,700 |
| 2022/11/22 | 3,595.0 | 3,640.0 | 3,550.0 | 3,570.0 | 3,570.0 | 38,000 |
| 2022/11/21 | 3,505.0 | 3,595.0 | 3,505.0 | 3,595.0 | 3,595.0 | 29,400 |
| 2022/11/18 | 3,500.0 | 3,540.0 | 3,480.0 | 3,510.0 | 3,510.0 | 40,200 |
| 2022/11/17 | 3,445.0 | 3,500.0 | 3,440.0 | 3,480.0 | 3,480.0 | 31,900 |
| 2022/11/16 | 3,490.0 | 3,490.0 | 3,425.0 | 3,435.0 | 3,435.0 | 27,500 |
| 2022/11/15 | 3,445.0 | 3,520.0 | 3,430.0 | 3,505.0 | 3,505.0 | 27,000 |
| 2022/11/14 | 3,420.0 | 3,555.0 | 3,420.0 | 3,460.0 | 3,460.0 | 59,800 |
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。
