9765 (株)オオバ 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,119 | 1,148 | 1,119 | 1,138 | 61,600 | 1,138 |
| 2024-05-01 | 1,122 | 1,138 | 1,116 | 1,118 | 86,300 | 1,118 |
| 2024-04-30 | 1,119 | 1,130 | 1,112 | 1,127 | 56,600 | 1,127 |
| 2024-04-26 | 1,105 | 1,105 | 1,087 | 1,097 | 169,600 | 1,097 |
| 2024-04-25 | 1,117 | 1,119 | 1,101 | 1,119 | 39,900 | 1,119 |
| 2024-04-24 | 1,100 | 1,123 | 1,100 | 1,105 | 64,700 | 1,105 |
| 2024-04-23 | 1,099 | 1,100 | 1,085 | 1,099 | 27,400 | 1,099 |
| 2024-04-22 | 1,083 | 1,104 | 1,082 | 1,086 | 53,700 | 1,086 |
| 2024-04-19 | 1,094 | 1,103 | 1,051 | 1,081 | 83,900 | 1,081 |
| 2024-04-18 | 1,096 | 1,106 | 1,086 | 1,094 | 42,800 | 1,094 |
| 2024-04-17 | 1,116 | 1,125 | 1,101 | 1,102 | 54,500 | 1,102 |
| 2024-04-16 | 1,150 | 1,150 | 1,115 | 1,116 | 97,300 | 1,116 |
| 2024-04-15 | 1,140 | 1,159 | 1,120 | 1,153 | 95,600 | 1,153 |
| 2024-04-12 | 1,115 | 1,169 | 1,100 | 1,126 | 383,500 | 1,126 |
| 2024-04-11 | 1,022 | 1,040 | 1,013 | 1,028 | 68,500 | 1,028 |
| 2024-04-10 | 1,025 | 1,035 | 1,022 | 1,024 | 29,600 | 1,024 |
| 2024-04-09 | 1,035 | 1,035 | 1,024 | 1,028 | 27,000 | 1,028 |
| 2024-04-08 | 1,044 | 1,044 | 1,020 | 1,026 | 54,000 | 1,026 |
| 2024-04-05 | 1,040 | 1,050 | 1,027 | 1,034 | 44,800 | 1,034 |
| 2024-04-04 | 1,034 | 1,047 | 1,029 | 1,047 | 26,800 | 1,047 |
| 2024-04-03 | 1,022 | 1,037 | 1,020 | 1,034 | 34,900 | 1,034 |
| 2024-04-02 | 1,036 | 1,039 | 1,019 | 1,024 | 42,700 | 1,024 |
| 2024-04-01 | 1,050 | 1,050 | 1,030 | 1,037 | 40,500 | 1,037 |
| 2024-03-29 | 1,022 | 1,038 | 1,022 | 1,030 | 46,400 | 1,030 |
| 2024-03-28 | 1,027 | 1,037 | 1,022 | 1,022 | 51,800 | 1,022 |
| 2024-03-27 | 1,014 | 1,031 | 1,014 | 1,029 | 66,100 | 1,029 |
| 2024-03-26 | 1,010 | 1,012 | 1,007 | 1,008 | 19,600 | 1,008 |
| 2024-03-25 | 1,009 | 1,022 | 1,005 | 1,015 | 62,000 | 1,015 |
| 2024-03-22 | 1,005 | 1,005 | 996 | 1,000 | 30,600 | 1,000 |
| 2024-03-21 | 1,000 | 1,005 | 995 | 999 | 38,700 | 999 |
| 2024-03-19 | 989 | 997 | 982 | 992 | 41,700 | 992 |
| 2024-03-18 | 984 | 988 | 980 | 985 | 27,300 | 985 |
| 2024-03-15 | 976 | 984 | 975 | 979 | 10,000 | 979 |
| 2024-03-14 | 970 | 981 | 970 | 981 | 18,100 | 981 |
| 2024-03-13 | 976 | 981 | 967 | 970 | 20,100 | 970 |
| 2024-03-12 | 966 | 974 | 957 | 974 | 24,100 | 974 |
| 2024-03-11 | 971 | 973 | 955 | 964 | 48,500 | 964 |
| 2024-03-08 | 965 | 982 | 965 | 975 | 22,500 | 975 |
| 2024-03-07 | 976 | 979 | 966 | 968 | 31,200 | 968 |
| 2024-03-06 | 970 | 978 | 970 | 974 | 34,600 | 974 |
| 2024-03-05 | 974 | 983 | 973 | 978 | 16,800 | 978 |
| 2024-03-04 | 988 | 992 | 975 | 975 | 32,800 | 975 |
| 2024-03-01 | 996 | 996 | 987 | 987 | 21,900 | 987 |
| 2024-02-29 | 999 | 999 | 987 | 996 | 17,900 | 996 |
| 2024-02-28 | 996 | 1,002 | 993 | 993 | 19,800 | 993 |
| 2024-02-27 | 996 | 1,004 | 995 | 996 | 36,700 | 996 |
| 2024-02-26 | 1,006 | 1,006 | 993 | 993 | 39,100 | 993 |
| 2024-02-22 | 1,001 | 1,011 | 997 | 1,002 | 22,300 | 1,002 |
| 2024-02-21 | 1,005 | 1,005 | 993 | 995 | 17,500 | 995 |
| 2024-02-20 | 1,000 | 1,019 | 1,000 | 1,006 | 41,600 | 1,006 |
| 2024-02-19 | 991 | 1,000 | 987 | 996 | 30,900 | 996 |
| 2024-02-16 | 969 | 987 | 969 | 987 | 26,700 | 987 |
| 2024-02-15 | 986 | 987 | 962 | 965 | 49,500 | 965 |
| 2024-02-14 | 998 | 998 | 982 | 982 | 44,100 | 982 |
| 2024-02-13 | 1,006 | 1,006 | 998 | 1,003 | 31,000 | 1,003 |
| 2024-02-09 | 999 | 1,010 | 997 | 998 | 28,100 | 998 |
| 2024-02-08 | 1,004 | 1,014 | 995 | 1,008 | 29,500 | 1,008 |
| 2024-02-07 | 1,015 | 1,018 | 1,005 | 1,009 | 18,600 | 1,009 |
| 2024-02-06 | 1,015 | 1,024 | 1,011 | 1,017 | 14,800 | 1,017 |
| 2024-02-05 | 1,015 | 1,017 | 1,007 | 1,014 | 18,200 | 1,014 |
| 2024-02-02 | 1,022 | 1,022 | 1,015 | 1,016 | 12,900 | 1,016 |
| 2024-02-01 | 1,012 | 1,032 | 1,012 | 1,021 | 31,300 | 1,021 |
| 2024-01-31 | 991 | 1,018 | 991 | 1,015 | 48,500 | 1,015 |
| 2024-01-30 | 1,005 | 1,008 | 996 | 998 | 103,700 | 998 |
| 2024-01-29 | 1,004 | 1,012 | 1,004 | 1,008 | 20,800 | 1,008 |
| 2024-01-26 | 1,005 | 1,007 | 1,001 | 1,001 | 27,200 | 1,001 |
| 2024-01-25 | 1,005 | 1,013 | 1,005 | 1,007 | 24,300 | 1,007 |
| 2024-01-24 | 1,010 | 1,014 | 1,004 | 1,005 | 22,400 | 1,005 |
| 2024-01-23 | 1,024 | 1,030 | 1,010 | 1,010 | 38,000 | 1,010 |
| 2024-01-22 | 1,001 | 1,016 | 1,000 | 1,015 | 24,000 | 1,015 |
| 2024-01-19 | 1,006 | 1,012 | 1,000 | 1,001 | 40,200 | 1,001 |
| 2024-01-18 | 1,023 | 1,030 | 1,009 | 1,009 | 45,700 | 1,009 |
| 2024-01-17 | 1,020 | 1,038 | 1,017 | 1,018 | 46,200 | 1,018 |
| 2024-01-16 | 1,028 | 1,028 | 1,006 | 1,015 | 63,600 | 1,015 |
| 2024-01-15 | 990 | 1,048 | 981 | 1,034 | 185,500 | 1,034 |
| 2024-01-12 | 987 | 987 | 961 | 961 | 84,900 | 961 |
| 2024-01-11 | 972 | 986 | 969 | 984 | 74,600 | 984 |
| 2024-01-10 | 963 | 976 | 963 | 972 | 40,900 | 972 |
| 2024-01-09 | 950 | 967 | 950 | 966 | 54,000 | 966 |
| 2024-01-05 | 948 | 963 | 942 | 950 | 99,600 | 950 |
| 2024-01-04 | 924 | 949 | 921 | 948 | 89,600 | 948 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株
