6877 OBARA GROUP(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-133,5803,6253,5803,62537,3003,625
2025-02-123,6003,6003,5403,56551,7003,565
2025-02-103,5903,6203,5753,61525,3003,615
2025-02-073,6253,6503,5703,60036,2003,600
2025-02-063,6753,6903,6353,65032,0003,650
2025-02-053,6853,7053,6503,67526,7003,675
2025-02-043,7453,7803,6853,68527,4003,685
2025-02-033,7603,8303,6953,71044,8003,710
2025-01-313,8303,8303,7853,80023,6003,800
2025-01-303,8103,8303,7903,83032,6003,830
2025-01-293,8453,8453,8053,81030,7003,810
2025-01-283,8453,8553,8053,84532,2003,845
2025-01-273,8503,8603,8353,86033,2003,860
2025-01-243,8553,8603,8353,83531,4003,835
2025-01-233,8503,8803,8053,85520,1003,855
2025-01-223,8503,8753,8353,86541,2003,865
2025-01-213,8903,9003,8403,84530,1003,845
2025-01-203,8303,8603,8103,85542,9003,855
2025-01-173,8403,8553,8053,82536,3003,825
2025-01-163,8503,8603,8353,84024,0003,840
2025-01-153,8603,8803,8253,85534,4003,855
2025-01-143,8553,9203,8403,84049,1003,840
2025-01-103,8703,9153,8653,86525,0003,865
2025-01-093,9203,9453,8653,88531,7003,885
2025-01-083,9003,9653,9003,92024,6003,920
2025-01-074,0154,0153,9303,93035,7003,930
2025-01-064,0104,0353,9704,00042,5004,000

分割・併合履歴 : [2007-03-27]1株→1.5株 [2005-09-27]1株→1.5株 [2004-03-26]1株→1.5株