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) |
|---|---|---|---|---|---|---|
| 2017/11/24 | 7,970.0 | 8,210.0 | 7,930.0 | 8,190.0 | 8,190.0 | 90,500 |
| 2017/11/22 | 7,870.0 | 8,060.0 | 7,800.0 | 8,050.0 | 8,050.0 | 59,000 |
| 2017/11/21 | 7,700.0 | 7,840.0 | 7,660.0 | 7,820.0 | 7,820.0 | 65,000 |
| 2017/11/20 | 7,660.0 | 7,750.0 | 7,570.0 | 7,730.0 | 7,730.0 | 62,000 |
| 2017/11/17 | 7,850.0 | 7,920.0 | 7,650.0 | 7,720.0 | 7,720.0 | 54,600 |
| 2017/11/16 | 7,530.0 | 7,830.0 | 7,470.0 | 7,780.0 | 7,780.0 | 105,700 |
| 2017/11/15 | 7,890.0 | 7,900.0 | 7,610.0 | 7,630.0 | 7,630.0 | 46,500 |
| 2017/11/14 | 7,860.0 | 7,990.0 | 7,800.0 | 7,890.0 | 7,890.0 | 60,800 |
| 2017/11/13 | 8,080.0 | 8,080.0 | 7,690.0 | 8,010.0 | 8,010.0 | 95,900 |
| 2017/11/10 | 7,670.0 | 8,050.0 | 7,630.0 | 8,050.0 | 8,050.0 | 122,100 |
| 2017/11/09 | 7,370.0 | 7,880.0 | 7,360.0 | 7,820.0 | 7,820.0 | 224,100 |
| 2017/11/08 | 7,250.0 | 7,490.0 | 7,120.0 | 7,440.0 | 7,440.0 | 164,500 |
| 2017/11/07 | 6,910.0 | 7,390.0 | 6,840.0 | 7,390.0 | 7,390.0 | 329,000 |
| 2017/11/06 | 6,880.0 | 7,060.0 | 6,360.0 | 6,390.0 | 6,390.0 | 150,600 |
| 2017/11/02 | 6,520.0 | 6,640.0 | 6,510.0 | 6,630.0 | 6,630.0 | 34,000 |
| 2017/11/01 | 6,540.0 | 6,550.0 | 6,430.0 | 6,520.0 | 6,520.0 | 56,000 |
| 2017/10/31 | 6,440.0 | 6,560.0 | 6,380.0 | 6,540.0 | 6,540.0 | 53,300 |
| 2017/10/30 | 6,530.0 | 6,530.0 | 6,370.0 | 6,380.0 | 6,380.0 | 69,700 |
| 2017/10/27 | 6,580.0 | 6,590.0 | 6,410.0 | 6,470.0 | 6,470.0 | 84,200 |
| 2017/10/26 | 6,600.0 | 6,670.0 | 6,540.0 | 6,570.0 | 6,570.0 | 35,300 |
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。
