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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,074 | 1,076 | 1,062 | 1,064 | 53,100 | 1,064 |
| 2025-05-19 | 1,057 | 1,067 | 1,053 | 1,066 | 79,100 | 1,066 |
| 2025-05-16 | 1,050 | 1,063 | 1,043 | 1,055 | 109,700 | 1,055 |
| 2025-05-15 | 1,053 | 1,053 | 1,045 | 1,048 | 59,700 | 1,048 |
| 2025-05-14 | 1,062 | 1,062 | 1,048 | 1,054 | 92,400 | 1,054 |
| 2025-05-13 | 1,070 | 1,071 | 1,057 | 1,063 | 95,900 | 1,063 |
| 2025-05-12 | 1,069 | 1,071 | 1,059 | 1,063 | 85,900 | 1,063 |
| 2025-05-09 | 1,066 | 1,074 | 1,066 | 1,070 | 42,500 | 1,070 |
| 2025-05-08 | 1,069 | 1,072 | 1,065 | 1,069 | 40,400 | 1,069 |
| 2025-05-07 | 1,067 | 1,073 | 1,059 | 1,073 | 53,900 | 1,073 |
| 2025-05-02 | 1,063 | 1,067 | 1,059 | 1,060 | 45,100 | 1,060 |
| 2025-05-01 | 1,063 | 1,064 | 1,059 | 1,061 | 60,400 | 1,061 |
| 2025-04-30 | 1,071 | 1,092 | 1,063 | 1,069 | 147,400 | 1,069 |
| 2025-04-28 | 1,071 | 1,078 | 1,069 | 1,075 | 66,300 | 1,075 |
| 2025-04-25 | 1,068 | 1,070 | 1,059 | 1,065 | 43,000 | 1,065 |
| 2025-04-24 | 1,055 | 1,066 | 1,055 | 1,062 | 40,200 | 1,062 |
| 2025-04-23 | 1,058 | 1,058 | 1,046 | 1,051 | 30,100 | 1,051 |
| 2025-04-22 | 1,057 | 1,065 | 1,042 | 1,045 | 43,300 | 1,045 |
| 2025-04-21 | 1,062 | 1,070 | 1,057 | 1,057 | 32,900 | 1,057 |
| 2025-04-18 | 1,043 | 1,066 | 1,042 | 1,062 | 57,300 | 1,062 |
| 2025-04-17 | 1,033 | 1,046 | 1,033 | 1,043 | 32,900 | 1,043 |
| 2025-04-16 | 1,033 | 1,042 | 1,030 | 1,033 | 26,300 | 1,033 |
| 2025-04-15 | 1,035 | 1,040 | 1,029 | 1,029 | 30,400 | 1,029 |
| 2025-04-14 | 1,048 | 1,052 | 1,030 | 1,032 | 48,500 | 1,032 |
| 2025-04-11 | 1,018 | 1,050 | 1,012 | 1,045 | 82,400 | 1,045 |
| 2025-04-10 | 1,053 | 1,059 | 1,031 | 1,037 | 69,600 | 1,037 |
| 2025-04-09 | 1,005 | 1,005 | 985 | 1,005 | 85,600 | 1,005 |
| 2025-04-08 | 1,000 | 1,025 | 1,000 | 1,006 | 96,800 | 1,006 |
| 2025-04-07 | 938 | 989 | 922 | 962 | 180,600 | 962 |
| 2025-04-04 | 1,064 | 1,065 | 998 | 1,006 | 210,100 | 1,006 |
| 2025-04-03 | 1,065 | 1,081 | 1,054 | 1,081 | 63,600 | 1,081 |
| 2025-04-02 | 1,088 | 1,095 | 1,080 | 1,084 | 29,900 | 1,084 |
| 2025-04-01 | 1,093 | 1,117 | 1,084 | 1,084 | 92,600 | 1,084 |
| 2025-03-31 | 1,100 | 1,100 | 1,070 | 1,075 | 104,500 | 1,075 |
| 2025-03-28 | 1,085 | 1,109 | 1,084 | 1,104 | 55,000 | 1,104 |
| 2025-03-27 | 1,090 | 1,095 | 1,083 | 1,089 | 47,900 | 1,089 |
| 2025-03-26 | 1,088 | 1,099 | 1,081 | 1,092 | 39,000 | 1,092 |
| 2025-03-25 | 1,090 | 1,091 | 1,080 | 1,087 | 68,400 | 1,087 |
| 2025-03-24 | 1,075 | 1,079 | 1,062 | 1,079 | 70,200 | 1,079 |
| 2025-03-21 | 1,035 | 1,069 | 1,035 | 1,068 | 95,200 | 1,068 |
| 2025-03-19 | 1,029 | 1,033 | 1,027 | 1,032 | 35,600 | 1,032 |
| 2025-03-18 | 1,023 | 1,031 | 1,023 | 1,028 | 56,000 | 1,028 |
| 2025-03-17 | 1,025 | 1,026 | 1,019 | 1,022 | 72,400 | 1,022 |
| 2025-03-14 | 1,015 | 1,026 | 1,015 | 1,022 | 143,500 | 1,022 |
| 2025-03-13 | 991 | 992 | 987 | 990 | 18,400 | 990 |
| 2025-03-12 | 985 | 991 | 985 | 987 | 34,300 | 987 |
| 2025-03-11 | 990 | 992 | 985 | 989 | 31,400 | 989 |
| 2025-03-10 | 998 | 998 | 994 | 997 | 16,000 | 997 |
| 2025-03-07 | 987 | 993 | 986 | 993 | 17,700 | 993 |
| 2025-03-06 | 989 | 992 | 985 | 992 | 24,000 | 992 |
| 2025-03-05 | 990 | 990 | 986 | 987 | 17,600 | 987 |
| 2025-03-04 | 988 | 991 | 982 | 990 | 23,600 | 990 |
| 2025-03-03 | 994 | 994 | 986 | 988 | 21,100 | 988 |
| 2025-02-28 | 988 | 990 | 982 | 988 | 24,700 | 988 |
| 2025-02-27 | 987 | 989 | 985 | 988 | 14,800 | 988 |
| 2025-02-26 | 984 | 987 | 975 | 987 | 65,200 | 987 |
| 2025-02-25 | 986 | 986 | 982 | 984 | 22,700 | 984 |
| 2025-02-21 | 984 | 986 | 980 | 986 | 37,600 | 986 |
| 2025-02-20 | 990 | 991 | 984 | 988 | 33,200 | 988 |
| 2025-02-19 | 999 | 999 | 991 | 991 | 28,700 | 991 |
| 2025-02-18 | 996 | 999 | 993 | 999 | 12,600 | 999 |
| 2025-02-17 | 1,000 | 1,000 | 996 | 996 | 13,900 | 996 |
| 2025-02-14 | 997 | 1,000 | 994 | 1,000 | 14,000 | 1,000 |
| 2025-02-13 | 997 | 1,002 | 995 | 998 | 24,500 | 998 |
| 2025-02-12 | 998 | 999 | 991 | 995 | 19,500 | 995 |
| 2025-02-10 | 988 | 994 | 988 | 993 | 15,300 | 993 |
| 2025-02-07 | 987 | 992 | 987 | 988 | 13,300 | 988 |
| 2025-02-06 | 983 | 991 | 983 | 987 | 15,100 | 987 |
| 2025-02-05 | 987 | 989 | 982 | 982 | 20,400 | 982 |
| 2025-02-04 | 987 | 991 | 983 | 983 | 28,600 | 983 |
| 2025-02-03 | 983 | 987 | 977 | 981 | 60,900 | 981 |
| 2025-01-31 | 991 | 998 | 981 | 982 | 74,900 | 982 |
| 2025-01-30 | 998 | 1,001 | 985 | 985 | 292,400 | 985 |
| 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