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
2024-02-283,8503,8603,8053,81534,5003,815
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