9765 (株)オオバ 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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 999 | 1,005 | 998 | 999 | 29,000 | 999 |
| 2025-01-28 | 1,000 | 1,004 | 998 | 999 | 28,400 | 999 |
| 2025-01-27 | 997 | 1,010 | 994 | 1,000 | 63,100 | 1,000 |
| 2025-01-24 | 989 | 997 | 989 | 997 | 27,300 | 997 |
| 2025-01-23 | 994 | 996 | 989 | 992 | 38,400 | 992 |
| 2025-01-22 | 997 | 998 | 991 | 993 | 28,900 | 993 |
| 2025-01-21 | 995 | 997 | 990 | 997 | 32,800 | 997 |
| 2025-01-20 | 988 | 998 | 986 | 997 | 39,800 | 997 |
| 2025-01-17 | 981 | 983 | 976 | 978 | 49,400 | 978 |
| 2025-01-16 | 1,003 | 1,003 | 983 | 985 | 88,600 | 985 |
| 2025-01-15 | 1,003 | 1,007 | 993 | 998 | 58,400 | 998 |
| 2025-01-14 | 1,000 | 1,009 | 992 | 1,003 | 70,100 | 1,003 |
| 2025-01-10 | 1,001 | 1,007 | 996 | 1,005 | 37,500 | 1,005 |
| 2025-01-09 | 1,003 | 1,007 | 999 | 1,002 | 28,400 | 1,002 |
| 2025-01-08 | 1,010 | 1,013 | 1,001 | 1,001 | 33,100 | 1,001 |
| 2025-01-07 | 1,015 | 1,016 | 1,008 | 1,010 | 25,800 | 1,010 |
| 2025-01-06 | 1,013 | 1,017 | 1,008 | 1,016 | 45,000 | 1,016 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株