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) |
|---|---|---|---|---|---|---|
| 2017/08/28 | 6,030.0 | 6,050.0 | 5,950.0 | 5,960.0 | 5,960.0 | 33,000 |
| 2017/08/25 | 6,020.0 | 6,090.0 | 6,010.0 | 6,030.0 | 6,030.0 | 31,300 |
| 2017/08/24 | 6,080.0 | 6,110.0 | 6,040.0 | 6,040.0 | 6,040.0 | 40,400 |
| 2017/08/23 | 6,160.0 | 6,160.0 | 6,030.0 | 6,050.0 | 6,050.0 | 31,600 |
| 2017/08/22 | 5,990.0 | 6,120.0 | 5,970.0 | 6,080.0 | 6,080.0 | 31,700 |
| 2017/08/21 | 5,970.0 | 6,130.0 | 5,970.0 | 6,090.0 | 6,090.0 | 51,200 |
| 2017/08/18 | 5,980.0 | 5,980.0 | 5,890.0 | 5,930.0 | 5,930.0 | 45,700 |
| 2017/08/17 | 6,140.0 | 6,140.0 | 6,070.0 | 6,080.0 | 6,080.0 | 23,000 |
| 2017/08/16 | 6,100.0 | 6,210.0 | 6,050.0 | 6,160.0 | 6,160.0 | 34,400 |
| 2017/08/15 | 6,200.0 | 6,200.0 | 6,090.0 | 6,140.0 | 6,140.0 | 38,500 |
| 2017/08/14 | 6,280.0 | 6,280.0 | 6,170.0 | 6,200.0 | 6,200.0 | 38,900 |
| 2017/08/10 | 6,420.0 | 6,420.0 | 6,300.0 | 6,350.0 | 6,350.0 | 42,400 |
| 2017/08/09 | 6,440.0 | 6,660.0 | 6,280.0 | 6,410.0 | 6,410.0 | 134,400 |
| 2017/08/08 | 6,510.0 | 6,550.0 | 6,290.0 | 6,340.0 | 6,340.0 | 42,100 |
| 2017/08/07 | 6,300.0 | 6,700.0 | 6,290.0 | 6,410.0 | 6,410.0 | 124,900 |
| 2017/08/04 | 6,140.0 | 6,180.0 | 6,090.0 | 6,150.0 | 6,150.0 | 40,000 |
| 2017/08/03 | 6,350.0 | 6,350.0 | 6,260.0 | 6,340.0 | 6,340.0 | 20,500 |
| 2017/08/02 | 6,200.0 | 6,330.0 | 6,200.0 | 6,310.0 | 6,310.0 | 25,700 |
| 2017/08/01 | 6,120.0 | 6,160.0 | 6,080.0 | 6,160.0 | 6,160.0 | 22,000 |
| 2017/07/31 | 6,200.0 | 6,200.0 | 6,070.0 | 6,100.0 | 6,100.0 | 19,800 |
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。
