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) |
|---|---|---|---|---|---|---|
| 2018/08/17 | 5,290.0 | 5,320.0 | 5,260.0 | 5,280.0 | 5,280.0 | 15,300 |
| 2018/08/16 | 5,330.0 | 5,330.0 | 5,160.0 | 5,190.0 | 5,190.0 | 42,100 |
| 2018/08/15 | 5,400.0 | 5,440.0 | 5,280.0 | 5,330.0 | 5,330.0 | 22,100 |
| 2018/08/14 | 5,400.0 | 5,470.0 | 5,340.0 | 5,400.0 | 5,400.0 | 40,400 |
| 2018/08/13 | 5,900.0 | 5,900.0 | 5,310.0 | 5,320.0 | 5,320.0 | 74,900 |
| 2018/08/10 | 6,250.0 | 6,250.0 | 5,980.0 | 6,000.0 | 6,000.0 | 33,600 |
| 2018/08/09 | 6,080.0 | 6,370.0 | 6,080.0 | 6,250.0 | 6,250.0 | 20,600 |
| 2018/08/08 | 6,250.0 | 6,300.0 | 6,140.0 | 6,170.0 | 6,170.0 | 20,300 |
| 2018/08/07 | 6,170.0 | 6,250.0 | 6,160.0 | 6,250.0 | 6,250.0 | 11,900 |
| 2018/08/06 | 6,190.0 | 6,290.0 | 6,140.0 | 6,170.0 | 6,170.0 | 10,800 |
| 2018/08/03 | 6,320.0 | 6,370.0 | 6,220.0 | 6,260.0 | 6,260.0 | 31,300 |
| 2018/08/02 | 6,480.0 | 6,590.0 | 6,380.0 | 6,410.0 | 6,410.0 | 14,100 |
| 2018/08/01 | 6,520.0 | 6,640.0 | 6,520.0 | 6,570.0 | 6,570.0 | 19,600 |
| 2018/07/31 | 6,490.0 | 6,560.0 | 6,390.0 | 6,560.0 | 6,560.0 | 25,000 |
| 2018/07/30 | 6,360.0 | 6,510.0 | 6,340.0 | 6,500.0 | 6,500.0 | 15,300 |
| 2018/07/27 | 6,250.0 | 6,520.0 | 6,250.0 | 6,460.0 | 6,460.0 | 24,900 |
| 2018/07/26 | 6,340.0 | 6,340.0 | 6,220.0 | 6,290.0 | 6,290.0 | 19,100 |
| 2018/07/25 | 6,350.0 | 6,410.0 | 6,200.0 | 6,260.0 | 6,260.0 | 17,200 |
| 2018/07/24 | 6,200.0 | 6,330.0 | 6,190.0 | 6,320.0 | 6,320.0 | 26,100 |
| 2018/07/23 | 6,000.0 | 6,230.0 | 6,000.0 | 6,160.0 | 6,160.0 | 35,800 |
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。
