3,274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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 3,290.0 | 3,315.0 | 3,190.0 | 3,190.0 | 3,190.0 | 54,300 |
| 2022/01/26 | 3,280.0 | 3,315.0 | 3,255.0 | 3,265.0 | 3,265.0 | 35,200 |
| 2022/01/25 | 3,355.0 | 3,355.0 | 3,225.0 | 3,260.0 | 3,260.0 | 49,800 |
| 2022/01/24 | 3,295.0 | 3,330.0 | 3,265.0 | 3,330.0 | 3,330.0 | 26,800 |
| 2022/01/21 | 3,255.0 | 3,305.0 | 3,245.0 | 3,295.0 | 3,295.0 | 35,100 |
| 2022/01/20 | 3,230.0 | 3,310.0 | 3,230.0 | 3,285.0 | 3,285.0 | 30,400 |
| 2022/01/19 | 3,245.0 | 3,285.0 | 3,215.0 | 3,240.0 | 3,240.0 | 44,000 |
| 2022/01/18 | 3,315.0 | 3,315.0 | 3,235.0 | 3,245.0 | 3,245.0 | 16,100 |
| 2022/01/17 | 3,320.0 | 3,330.0 | 3,270.0 | 3,280.0 | 3,280.0 | 13,400 |
| 2022/01/14 | 3,300.0 | 3,320.0 | 3,265.0 | 3,320.0 | 3,320.0 | 15,500 |
| 2022/01/13 | 3,300.0 | 3,330.0 | 3,275.0 | 3,290.0 | 3,290.0 | 15,800 |
| 2022/01/12 | 3,330.0 | 3,350.0 | 3,310.0 | 3,310.0 | 3,310.0 | 15,100 |
| 2022/01/11 | 3,385.0 | 3,390.0 | 3,295.0 | 3,330.0 | 3,330.0 | 26,100 |
| 2022/01/07 | 3,395.0 | 3,425.0 | 3,375.0 | 3,385.0 | 3,385.0 | 18,700 |
| 2022/01/06 | 3,475.0 | 3,475.0 | 3,360.0 | 3,365.0 | 3,365.0 | 17,300 |
| 2022/01/05 | 3,410.0 | 3,480.0 | 3,400.0 | 3,480.0 | 3,480.0 | 22,100 |
| 2022/01/04 | 3,415.0 | 3,460.0 | 3,415.0 | 3,425.0 | 3,425.0 | 16,700 |
| 2021/12/30 | 3,435.0 | 3,500.0 | 3,385.0 | 3,460.0 | 3,460.0 | 19,500 |
| 2021/12/29 | 3,360.0 | 3,445.0 | 3,360.0 | 3,435.0 | 3,435.0 | 22,300 |
| 2021/12/28 | 3,355.0 | 3,395.0 | 3,315.0 | 3,380.0 | 3,380.0 | 21,800 |
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。
