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) |
|---|---|---|---|---|---|---|
| 2018/07/20 | 5,990.0 | 6,020.0 | 5,920.0 | 5,980.0 | 5,980.0 | 17,500 |
| 2018/07/19 | 5,960.0 | 6,030.0 | 5,900.0 | 5,990.0 | 5,990.0 | 11,200 |
| 2018/07/18 | 6,030.0 | 6,070.0 | 5,900.0 | 5,950.0 | 5,950.0 | 16,000 |
| 2018/07/17 | 5,990.0 | 6,040.0 | 5,870.0 | 5,970.0 | 5,970.0 | 15,600 |
| 2018/07/13 | 5,910.0 | 6,010.0 | 5,910.0 | 5,940.0 | 5,940.0 | 10,300 |
| 2018/07/12 | 5,940.0 | 5,940.0 | 5,840.0 | 5,900.0 | 5,900.0 | 10,700 |
| 2018/07/11 | 6,130.0 | 6,140.0 | 5,910.0 | 5,940.0 | 5,940.0 | 24,100 |
| 2018/07/10 | 6,100.0 | 6,210.0 | 6,080.0 | 6,180.0 | 6,180.0 | 19,200 |
| 2018/07/09 | 6,050.0 | 6,050.0 | 5,960.0 | 6,010.0 | 6,010.0 | 14,900 |
| 2018/07/06 | 5,920.0 | 6,020.0 | 5,920.0 | 6,000.0 | 6,000.0 | 12,300 |
| 2018/07/05 | 6,030.0 | 6,100.0 | 5,950.0 | 5,950.0 | 5,950.0 | 17,600 |
| 2018/07/04 | 6,050.0 | 6,130.0 | 6,020.0 | 6,100.0 | 6,100.0 | 13,300 |
| 2018/07/03 | 6,170.0 | 6,200.0 | 6,040.0 | 6,110.0 | 6,110.0 | 20,000 |
| 2018/07/02 | 6,340.0 | 6,390.0 | 6,110.0 | 6,120.0 | 6,120.0 | 16,600 |
| 2018/06/29 | 6,280.0 | 6,390.0 | 6,260.0 | 6,320.0 | 6,320.0 | 27,700 |
| 2018/06/28 | 6,400.0 | 6,400.0 | 6,240.0 | 6,280.0 | 6,280.0 | 36,500 |
| 2018/06/27 | 6,390.0 | 6,480.0 | 6,320.0 | 6,440.0 | 6,440.0 | 40,700 |
| 2018/06/26 | 6,130.0 | 6,320.0 | 6,120.0 | 6,320.0 | 6,320.0 | 31,500 |
| 2018/06/25 | 6,240.0 | 6,360.0 | 6,170.0 | 6,240.0 | 6,240.0 | 37,200 |
| 2018/06/22 | 5,950.0 | 6,280.0 | 5,910.0 | 6,260.0 | 6,260.0 | 56,400 |
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。
