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 |
---|---|---|---|---|---|---|
2025-02-13 | 3,580 | 3,625 | 3,580 | 3,625 | 37,300 | 3,625 |
2025-02-12 | 3,600 | 3,600 | 3,540 | 3,565 | 51,700 | 3,565 |
2025-02-10 | 3,590 | 3,620 | 3,575 | 3,615 | 25,300 | 3,615 |
2025-02-07 | 3,625 | 3,650 | 3,570 | 3,600 | 36,200 | 3,600 |
2025-02-06 | 3,675 | 3,690 | 3,635 | 3,650 | 32,000 | 3,650 |
2025-02-05 | 3,685 | 3,705 | 3,650 | 3,675 | 26,700 | 3,675 |
2025-02-04 | 3,745 | 3,780 | 3,685 | 3,685 | 27,400 | 3,685 |
2025-02-03 | 3,760 | 3,830 | 3,695 | 3,710 | 44,800 | 3,710 |
2025-01-31 | 3,830 | 3,830 | 3,785 | 3,800 | 23,600 | 3,800 |
2025-01-30 | 3,810 | 3,830 | 3,790 | 3,830 | 32,600 | 3,830 |
2025-01-29 | 3,845 | 3,845 | 3,805 | 3,810 | 30,700 | 3,810 |
2025-01-28 | 3,845 | 3,855 | 3,805 | 3,845 | 32,200 | 3,845 |
2025-01-27 | 3,850 | 3,860 | 3,835 | 3,860 | 33,200 | 3,860 |
2025-01-24 | 3,855 | 3,860 | 3,835 | 3,835 | 31,400 | 3,835 |
2025-01-23 | 3,850 | 3,880 | 3,805 | 3,855 | 20,100 | 3,855 |
2025-01-22 | 3,850 | 3,875 | 3,835 | 3,865 | 41,200 | 3,865 |
2025-01-21 | 3,890 | 3,900 | 3,840 | 3,845 | 30,100 | 3,845 |
2025-01-20 | 3,830 | 3,860 | 3,810 | 3,855 | 42,900 | 3,855 |
2025-01-17 | 3,840 | 3,855 | 3,805 | 3,825 | 36,300 | 3,825 |
2025-01-16 | 3,850 | 3,860 | 3,835 | 3,840 | 24,000 | 3,840 |
2025-01-15 | 3,860 | 3,880 | 3,825 | 3,855 | 34,400 | 3,855 |
2025-01-14 | 3,855 | 3,920 | 3,840 | 3,840 | 49,100 | 3,840 |
2025-01-10 | 3,870 | 3,915 | 3,865 | 3,865 | 25,000 | 3,865 |
2025-01-09 | 3,920 | 3,945 | 3,865 | 3,885 | 31,700 | 3,885 |
2025-01-08 | 3,900 | 3,965 | 3,900 | 3,920 | 24,600 | 3,920 |
2025-01-07 | 4,015 | 4,015 | 3,930 | 3,930 | 35,700 | 3,930 |
2025-01-06 | 4,010 | 4,035 | 3,970 | 4,000 | 42,500 | 4,000 |
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