6877 OBARA GROUP(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-194,2654,3004,2504,29030,1004,290
2024-07-184,2204,2754,1854,23020,2004,230
2024-07-174,3054,3554,2704,29033,1004,290
2024-07-164,3404,3504,2854,29531,6004,295
2024-07-124,2504,3554,2454,33047,7004,330
2024-07-114,2254,2704,2204,27020,7004,270
2024-07-104,2154,2154,1754,20525,6004,205
2024-07-094,1904,2404,1854,21522,4004,215
2024-07-084,2004,2204,1404,19036,4004,190
2024-07-054,2454,2454,1754,20023,3004,200
2024-07-044,2254,2504,1904,23534,4004,235
2024-07-034,2004,2154,1854,21012,1004,210
2024-07-024,2004,2104,1454,20030,6004,200
2024-07-014,2004,2454,1904,21534,4004,215
2024-06-284,1654,1904,1354,17511,4004,175
2024-06-274,1704,1754,1304,16519,5004,165
2024-06-264,1754,1904,1104,15022,9004,150
2024-06-254,1504,1904,1404,17021,5004,170
2024-06-244,1804,2004,1404,14019,9004,140
2024-06-214,2504,2804,1854,19041,4004,190
2024-06-204,2754,2804,2154,27540,5004,275
2024-06-194,2304,2804,2254,27532,4004,275
2024-06-184,2004,2304,1904,23022,7004,230
2024-06-174,2004,2104,1604,20026,4004,200
2024-06-144,1654,2104,0254,21045,1004,210
2024-06-134,1704,1954,1304,16534,4004,165
2024-06-124,1404,2004,1404,19520,2004,195
2024-06-114,1454,2104,1154,14025,8004,140
2024-06-104,0804,1504,0654,14534,9004,145
2024-06-074,1104,1204,0954,0958,1004,095
2024-06-064,1504,1554,0904,11029,3004,110
2024-06-054,1504,1604,1104,15524,2004,155
2024-06-044,2154,2204,1604,16023,0004,160
2024-06-034,2804,2804,1904,22021,6004,220
2024-05-314,2104,2654,2104,235102,5004,235
2024-05-304,1704,2254,1354,20067,9004,200
2024-05-294,1754,1904,1504,17020,4004,170
2024-05-284,2204,2204,1604,18023,0004,180
2024-05-274,1954,2254,1754,22517,6004,225
2024-05-244,1404,2304,1404,19533,7004,195
2024-05-234,0954,2004,0954,18023,0004,180
2024-05-224,0754,1454,0754,11026,8004,110
2024-05-214,1254,1654,1054,11021,1004,110
2024-05-204,1404,1504,0904,11522,7004,115
2024-05-174,1304,1604,0604,14017,6004,140
2024-05-164,1704,1704,0804,15524,3004,155
2024-05-154,1304,1954,1304,17023,5004,170
2024-05-144,1704,1704,0854,15027,4004,150
2024-05-134,2254,2254,1204,17527,4004,175
2024-05-104,2254,2504,1554,22530,2004,225
2024-05-094,2404,3004,2054,22596,8004,225
2024-05-084,1754,2154,1504,17563,5004,175
2024-05-074,1704,1854,1554,18520,7004,185
2024-05-024,1504,2204,1504,19072,2004,190
2024-05-014,1104,1804,0854,15033,1004,150
2024-04-304,0554,1504,0254,13036,4004,130
2024-04-264,0904,1254,0404,040244,1004,040
2024-04-254,1154,1254,0804,09029,2004,090
2024-04-244,1104,1504,0754,11541,5004,115
2024-04-234,1004,1204,0604,06523,2004,065
2024-04-224,1304,1304,0654,10028,9004,100
2024-04-194,1504,1503,9954,06538,2004,065
2024-04-184,0954,1804,0854,15051,4004,150
2024-04-174,1154,1154,0404,07035,3004,070
2024-04-164,1754,1754,0654,11540,7004,115
2024-04-154,1504,2554,1504,22068,7004,220
2024-04-124,1604,2154,1454,17570,6004,175
2024-04-114,1654,1654,0654,16065,8004,160
2024-04-104,0354,1704,0104,17096,3004,170
2024-04-094,0504,0503,8204,035160,0004,035
2024-04-084,0804,1504,0204,110142,5004,110
2024-04-054,1354,2154,0754,120152,3004,120
2024-04-044,0354,1904,0354,190102,9004,190
2024-04-033,8854,0753,8804,035102,3004,035
2024-04-023,8853,8853,8053,83539,6003,835
2024-04-013,8303,8803,8153,85544,0003,855
2024-03-293,7653,8103,7553,80023,1003,800
2024-03-283,8053,8503,7753,79542,5003,795
2024-03-273,8153,8403,7903,80035,7003,800
2024-03-263,7603,7903,7503,78515,3003,785
2024-03-253,7703,7703,7203,75038,9003,750
2024-03-223,7703,8003,7303,78527,5003,785
2024-03-213,7703,7853,7503,75026,6003,750
2024-03-193,7003,7553,7003,75027,5003,750
2024-03-183,7353,7503,6903,70042,0003,700
2024-03-153,6603,7153,6453,70560,8003,705
2024-03-143,6853,6853,6303,67543,8003,675
2024-03-133,6853,7003,6253,65537,2003,655
2024-03-123,6753,6753,6103,66046,7003,660
2024-03-113,7253,7453,6553,68533,8003,685
2024-03-083,6453,7753,6453,75049,6003,750
2024-03-073,7703,7703,6853,70035,7003,700
2024-03-063,7703,7853,7203,73044,0003,730
2024-03-053,7453,7753,7203,76032,7003,760
2024-03-043,8053,8053,7403,74024,4003,740
2024-03-013,7853,8053,7503,75532,1003,755
2024-02-293,8203,8303,7653,78531,2003,785
2024-02-283,8503,8603,8053,81534,5003,815
2024-02-273,7253,8503,7253,85060,8003,850
2024-02-263,8203,8203,7503,75029,5003,750
2024-02-223,7403,7453,6703,71038,1003,710
2024-02-213,7203,7203,6603,67032,7003,670
2024-02-203,7403,7553,6953,72026,9003,720
2024-02-193,6953,7053,6603,70529,1003,705
2024-02-163,6903,7503,6453,71028,3003,710
2024-02-153,7103,7103,6203,66045,8003,660
2024-02-143,8503,8703,6453,66065,5003,660
2024-02-133,9253,9553,8853,93541,9003,935
2024-02-093,9003,9353,9003,92521,6003,925
2024-02-083,9103,9303,8753,91031,9003,910
2024-02-073,9153,9453,9153,94021,6003,940
2024-02-063,9853,9853,9353,95022,0003,950
2024-02-053,9804,0053,9753,97513,1003,975
2024-02-023,9903,9903,9503,97019,0003,970
2024-02-014,0304,0303,9703,98027,2003,980
2024-01-314,0004,0403,9804,03021,2004,030
2024-01-304,0704,0704,0154,02518,8004,025
2024-01-294,0754,0754,0104,07022,8004,070
2024-01-264,0604,0604,0054,03522,5004,035
2024-01-254,0254,0754,0254,07017,9004,070
2024-01-244,0804,1004,0304,03022,5004,030
2024-01-234,0804,1104,0404,07034,9004,070
2024-01-224,0804,1004,0504,08537,9004,085
2024-01-193,9954,0203,9903,99025,0003,990
2024-01-184,0254,0353,9703,97024,0003,970
2024-01-174,0204,0503,9953,99529,2003,995
2024-01-164,0954,0953,9653,97536,3003,975
2024-01-153,9304,0153,9304,01040,7004,010
2024-01-123,9153,9353,8853,92535,8003,925
2024-01-113,9203,9453,9003,91531,5003,915
2024-01-103,8353,8853,8353,87533,2003,875
2024-01-093,8303,8353,8003,83025,8003,830
2024-01-053,8153,8153,7653,79022,1003,790
2024-01-043,8153,8203,7403,77521,5003,775

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