9765 (株)オオバの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	661	661	654	654	15,800	654
2022-12-29	643	657	642	657	19,200	657
2022-12-28	640	646	640	643	18,700	643
2022-12-27	647	647	641	643	15,700	643
2022-12-26	652	653	639	642	35,400	642
2022-12-23	638	648	638	646	28,300	646
2022-12-22	640	644	639	640	15,900	640
2022-12-21	645	647	639	639	30,400	639
2022-12-20	656	659	645	645	44,500	645
2022-12-19	657	662	656	658	23,400	658
2022-12-16	668	668	659	659	24,200	659
2022-12-15	667	669	665	669	7,700	669
2022-12-14	664	668	663	667	15,700	667
2022-12-13	667	670	661	661	16,000	661
2022-12-12	659	668	659	666	13,800	666
2022-12-09	661	665	658	662	19,400	662
2022-12-08	658	661	655	656	29,400	656
2022-12-07	660	662	656	659	21,000	659
2022-12-06	663	666	660	660	22,100	660
2022-12-05	670	671	662	662	32,700	662
2022-12-02	676	680	670	673	38,400	673
2022-12-01	683	683	677	682	32,800	682
2022-11-30	683	683	677	681	24,600	681
2022-11-29	682	688	680	680	121,200	680
2022-11-28	692	701	688	701	636,400	701
2022-11-25	688	696	686	692	50,800	692
2022-11-24	684	688	682	688	50,500	688
2022-11-22	679	683	679	683	37,200	683
2022-11-21	681	683	679	679	58,900	679
2022-11-18	682	684	681	681	43,200	681
2022-11-17	678	682	678	681	43,000	681
2022-11-16	677	679	676	678	33,300	678
2022-11-15	683	683	676	676	39,200	676
2022-11-14	680	683	677	677	37,100	677
2022-11-11	687	688	680	681	33,100	681
2022-11-10	680	683	679	679	21,500	679
2022-11-09	679	683	679	683	20,900	683
2022-11-08	675	682	675	680	34,100	680
2022-11-07	680	683	671	673	51,300	673
2022-11-04	683	687	680	681	30,700	681
2022-11-02	685	689	684	685	18,000	685
2022-11-01	684	690	683	687	17,000	687
2022-10-31	684	688	681	683	20,300	683
2022-10-28	689	691	681	681	97,900	681
2022-10-27	691	694	689	694	16,700	694
2022-10-26	690	693	686	690	17,900	690
2022-10-25	694	694	681	686	32,300	686
2022-10-24	686	686	679	679	14,000	679
2022-10-21	685	687	678	678	19,600	678
2022-10-20	691	692	685	687	21,600	687
2022-10-19	695	697	688	696	15,500	696
2022-10-18	684	690	684	689	16,400	689
2022-10-17	680	686	677	683	25,400	683
2022-10-14	675	693	672	688	53,000	688
2022-10-13	693	693	676	677	33,800	677
2022-10-12	690	695	688	691	17,700	691
2022-10-11	696	701	688	691	50,800	691
2022-10-07	710	724	709	715	35,700	715
2022-10-06	710	720	710	716	17,600	716
2022-10-05	712	716	710	710	40,400	710
2022-10-04	694	713	693	711	24,700	711
2022-10-03	690	694	680	691	14,400	691
2022-09-30	693	695	687	691	17,200	691
2022-09-29	697	705	690	705	20,400	705
2022-09-28	680	692	673	692	31,400	692
2022-09-27	689	693	681	682	15,300	682
2022-09-26	704	704	687	689	55,800	689
2022-09-22	698	700	696	699	21,600	699
2022-09-21	701	702	698	700	12,700	700
2022-09-20	708	710	699	702	18,800	702
2022-09-16	702	713	702	702	14,300	702
2022-09-15	717	717	704	704	14,100	704
2022-09-14	709	718	709	716	11,500	716
2022-09-13	712	719	712	716	8,400	716
2022-09-12	705	714	705	714	14,400	714
2022-09-09	698	711	698	705	25,900	705
2022-09-08	700	707	700	704	19,100	704
2022-09-07	702	703	696	699	17,700	699
2022-09-06	709	711	701	705	25,700	705
2022-09-05	711	712	708	709	9,700	709
2022-09-02	724	724	710	713	20,900	713
2022-09-01	720	724	718	719	13,200	719
2022-08-31	724	726	721	724	22,200	724
2022-08-30	716	725	716	725	21,100	725
2022-08-29	720	723	716	718	47,800	718
2022-08-26	727	728	722	726	17,100	726
2022-08-25	730	730	720	727	21,300	727
2022-08-24	726	726	717	724	17,100	724
2022-08-23	726	727	721	725	9,800	725
2022-08-22	726	730	722	730	10,200	730
2022-08-19	725	730	725	728	15,100	728
2022-08-18	724	733	724	727	6,700	727
2022-08-17	729	732	723	730	14,400	730
2022-08-16	723	730	720	726	9,700	726
2022-08-15	732	732	719	723	18,100	723
2022-08-12	722	738	722	734	36,800	734
2022-08-10	719	723	716	722	8,900	722
2022-08-09	726	726	716	719	12,800	719
2022-08-08	723	725	719	725	9,600	725
2022-08-05	720	724	717	723	13,200	723
2022-08-04	715	722	713	722	19,900	722
2022-08-03	712	712	707	711	9,400	711
2022-08-02	715	715	706	708	18,100	708
2022-08-01	714	716	709	716	17,100	716
2022-07-29	715	722	712	713	21,000	713
2022-07-28	722	723	712	715	68,100	715
2022-07-27	721	723	718	720	7,700	720
2022-07-26	720	725	717	724	18,900	724
2022-07-25	724	724	711	723	40,700	723
2022-07-22	720	725	715	724	23,100	724
2022-07-21	717	721	713	719	21,800	719
2022-07-20	705	715	703	715	42,300	715
2022-07-19	714	714	692	699	49,900	699
2022-07-15	732	732	715	715	62,800	715
2022-07-14	735	740	731	734	41,500	734
2022-07-13	736	745	733	745	26,300	745
2022-07-12	754	754	734	735	34,000	735
2022-07-11	741	756	741	754	22,500	754
2022-07-08	751	759	740	740	40,100	740
2022-07-07	744	755	739	752	24,700	752
2022-07-06	754	757	745	745	44,000	745
2022-07-05	752	764	746	762	24,200	762
2022-07-04	754	758	743	752	21,900	752
2022-07-01	746	754	738	744	31,300	744
2022-06-30	764	764	744	746	38,900	746
2022-06-29	760	771	758	764	39,200	764
2022-06-28	777	777	760	761	27,800	761
2022-06-27	774	780	772	777	194,700	777
2022-06-24	748	762	746	759	26,700	759
2022-06-23	739	749	738	744	22,500	744
2022-06-22	740	744	735	736	17,000	736
2022-06-21	733	742	725	740	36,500	740
2022-06-20	725	725	712	718	18,800	718
2022-06-17	720	734	712	725	40,300	725
2022-06-16	738	742	725	725	21,100	725
2022-06-15	745	749	736	736	31,300	736
2022-06-14	741	753	740	748	30,300	748
2022-06-13	765	770	754	755	38,200	755
2022-06-10	764	777	763	774	31,000	774
2022-06-09	783	785	772	772	34,300	772
2022-06-08	771	783	766	783	40,500	783
2022-06-07	757	772	757	765	137,200	765
2022-06-06	754	760	750	757	36,900	757
2022-06-03	752	760	745	749	139,100	749
2022-06-02	756	756	746	749	23,700	749
2022-06-01	740	756	739	756	45,500	756
2022-05-31	752	752	739	741	29,700	741
2022-05-30	738	750	720	747	188,600	747
2022-05-27	735	750	734	745	280,600	745
2022-05-26	736	741	735	736	58,900	736
2022-05-25	747	747	737	738	72,000	738
2022-05-24	754	757	747	749	52,300	749
2022-05-23	754	763	754	759	48,200	759
2022-05-20	751	755	747	753	28,500	753
2022-05-19	750	754	738	754	43,300	754
2022-05-18	762	763	752	755	34,000	755
2022-05-17	757	762	754	762	25,400	762
2022-05-16	778	785	757	758	102,200	758
2022-05-13	767	773	761	773	45,100	773
2022-05-12	770	774	763	763	45,900	763
2022-05-11	770	779	770	774	37,400	774
2022-05-10	778	779	768	771	85,000	771
2022-05-09	787	793	780	781	58,500	781
2022-05-06	777	787	777	782	106,600	782
2022-05-02	770	778	764	771	74,500	771
2022-04-28	766	795	766	778	348,400	778
2022-04-27	769	781	764	764	50,100	764
2022-04-26	779	787	771	784	36,000	784
2022-04-25	780	780	770	772	52,900	772
2022-04-22	782	782	766	780	120,400	780
2022-04-21	778	782	768	782	34,000	782
2022-04-20	787	790	774	777	32,700	777
2022-04-19	774	786	771	786	40,900	786
2022-04-18	762	772	759	765	38,400	765
2022-04-15	765	776	758	771	51,200	771
2022-04-14	764	780	754	772	120,400	772
2022-04-13	721	732	721	732	32,300	732
2022-04-12	734	734	713	715	24,500	715
2022-04-11	723	734	718	734	26,400	734
2022-04-08	715	728	713	718	65,100	718
2022-04-07	731	731	711	713	53,300	713
2022-04-06	769	769	728	735	61,000	735
2022-04-05	789	789	772	772	30,300	772
2022-04-04	780	789	773	789	22,500	789
2022-04-01	766	771	756	769	23,200	769
2022-03-31	755	766	748	760	24,200	760
2022-03-30	772	776	757	757	53,400	757
2022-03-29	772	777	765	777	23,500	777
2022-03-28	778	778	762	772	25,000	772
2022-03-25	798	798	760	770	42,300	770
2022-03-24	759	773	752	773	20,500	773
2022-03-23	738	763	738	761	25,900	761
2022-03-22	725	735	721	735	25,900	735
2022-03-18	718	725	712	725	17,800	725
2022-03-17	711	721	707	721	25,000	721
2022-03-16	703	708	696	708	14,500	708
2022-03-15	682	701	679	701	22,500	701
2022-03-14	682	689	675	682	23,200	682
2022-03-11	676	685	675	682	25,500	682
2022-03-10	652	686	652	686	27,400	686
2022-03-09	640	657	640	650	34,900	650
2022-03-08	658	660	638	640	53,000	640
2022-03-07	682	683	659	661	43,500	661
2022-03-04	683	689	677	682	21,500	682
2022-03-03	674	686	672	683	18,600	683
2022-03-02	686	686	669	670	37,800	670
2022-03-01	693	696	684	688	38,100	688
2022-02-28	680	690	670	690	27,100	690
2022-02-25	683	672	654	670	60,800	670
2022-02-24	683	683	654	670	76,200	670
2022-02-22	702	702	685	688	34,100	688
2022-02-21	713	713	701	705	27,400	705
2022-02-18	710	713	700	713	46,000	713
2022-02-17	735	750	713	715	55,500	715
2022-02-16	751	752	731	734	18,700	734
2022-02-15	743	758	741	744	32,400	744
2022-02-14	757	757	737	738	16,900	738
2022-02-10	747	759	747	758	21,100	758
2022-02-09	734	746	730	745	15,500	745
2022-02-08	733	738	725	732	18,300	732
2022-02-07	740	740	726	726	14,300	726
2022-02-04	742	745	732	741	15,700	741
2022-02-03	749	751	742	743	7,500	743
2022-02-02	724	758	724	749	72,600	749
2022-02-01	740	747	724	724	13,900	724
2022-01-31	719	734	719	734	23,900	734
2022-01-28	705	719	698	719	39,300	719
2022-01-27	742	745	692	695	62,000	695
2022-01-26	749	760	742	742	23,600	742
2022-01-25	765	765	746	753	28,800	753
2022-01-24	736	750	736	750	14,200	750
2022-01-21	726	744	726	744	20,700	744
2022-01-20	723	747	723	728	18,200	728
2022-01-19	742	746	721	722	23,600	722
2022-01-18	750	763	750	752	15,300	752
2022-01-17	754	762	751	755	18,600	755
2022-01-14	762	769	761	764	16,900	764
2022-01-13	773	773	765	766	21,600	766
2022-01-12	764	782	764	780	21,500	780
2022-01-11	770	770	762	766	7,000	766
2022-01-07	766	775	765	769	7,600	769
2022-01-06	780	780	765	765	10,200	765
2022-01-05	794	794	775	780	11,900	780
2022-01-04	786	797	782	795	10,500	795

分割・併合履歴： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9765 (株)オオバ の時系列データ [2022年度]

9765 (株)オオバの時系列データ [2022年度]