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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 5,540.0 | 5,620.0 | 5,490.0 | 5,570.0 | 5,570.0 | 20,900 |
| 2018/09/28 | 5,430.0 | 5,560.0 | 5,430.0 | 5,480.0 | 5,480.0 | 32,900 |
| 2018/09/27 | 5,450.0 | 5,610.0 | 5,340.0 | 5,390.0 | 5,390.0 | 58,500 |
| 2018/09/26 | 5,530.0 | 5,590.0 | 5,430.0 | 5,500.0 | 5,500.0 | 43,400 |
| 2018/09/25 | 5,590.0 | 5,610.0 | 5,460.0 | 5,600.0 | 5,600.0 | 43,600 |
| 2018/09/21 | 5,470.0 | 5,560.0 | 5,410.0 | 5,530.0 | 5,530.0 | 41,300 |
| 2018/09/20 | 5,540.0 | 5,570.0 | 5,400.0 | 5,410.0 | 5,410.0 | 28,900 |
| 2018/09/19 | 5,430.0 | 5,520.0 | 5,360.0 | 5,450.0 | 5,450.0 | 37,800 |
| 2018/09/18 | 5,150.0 | 5,340.0 | 5,090.0 | 5,330.0 | 5,330.0 | 25,800 |
| 2018/09/14 | 5,030.0 | 5,250.0 | 5,030.0 | 5,200.0 | 5,200.0 | 59,700 |
| 2018/09/13 | 4,945.0 | 5,070.0 | 4,910.0 | 4,965.0 | 4,965.0 | 47,500 |
| 2018/09/12 | 5,060.0 | 5,060.0 | 4,835.0 | 4,935.0 | 4,935.0 | 48,200 |
| 2018/09/11 | 4,940.0 | 5,080.0 | 4,880.0 | 5,060.0 | 5,060.0 | 57,700 |
| 2018/09/10 | 4,980.0 | 5,110.0 | 4,930.0 | 4,965.0 | 4,965.0 | 41,700 |
| 2018/09/07 | 5,000.0 | 5,010.0 | 4,880.0 | 4,950.0 | 4,950.0 | 78,500 |
| 2018/09/06 | 5,270.0 | 5,270.0 | 5,060.0 | 5,130.0 | 5,130.0 | 48,500 |
| 2018/09/05 | 5,510.0 | 5,510.0 | 5,230.0 | 5,300.0 | 5,300.0 | 51,400 |
| 2018/09/04 | 5,390.0 | 5,440.0 | 5,380.0 | 5,380.0 | 5,380.0 | 20,600 |
| 2018/09/03 | 5,580.0 | 5,580.0 | 5,380.0 | 5,390.0 | 5,390.0 | 25,100 |
| 2018/08/31 | 5,460.0 | 5,620.0 | 5,460.0 | 5,530.0 | 5,530.0 | 62,800 |
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。
