9765 (株)オオバの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	914	919	910	918	31,000	918
2023-12-28	910	919	906	916	41,800	916
2023-12-27	905	911	904	910	41,600	910
2023-12-26	898	906	898	905	20,100	905
2023-12-25	910	910	897	902	39,500	902
2023-12-22	890	904	890	902	27,000	902
2023-12-21	892	897	890	890	15,700	890
2023-12-20	894	904	894	895	158,900	895
2023-12-19	891	900	887	900	51,500	900
2023-12-18	885	890	872	890	41,200	890
2023-12-15	894	896	885	888	59,500	888
2023-12-14	902	906	886	893	79,000	893
2023-12-13	917	917	898	902	46,300	902
2023-12-12	919	919	906	909	28,000	909
2023-12-11	919	923	912	918	33,600	918
2023-12-08	912	924	902	905	102,500	905
2023-12-07	922	922	913	919	57,200	919
2023-12-06	919	927	909	927	58,500	927
2023-12-05	928	929	912	912	49,200	912
2023-12-04	918	932	918	928	92,600	928
2023-12-01	919	924	912	915	62,200	915
2023-11-30	904	918	901	918	98,500	918
2023-11-29	883	908	881	903	220,700	903
2023-11-28	928	934	913	915	402,100	915
2023-11-27	943	946	929	932	171,000	932
2023-11-24	949	959	943	945	124,300	945
2023-11-22	941	956	940	943	120,000	943
2023-11-21	935	946	926	942	101,700	942
2023-11-20	937	944	931	934	117,800	934
2023-11-17	933	941	932	935	50,100	935
2023-11-16	930	937	928	935	34,900	935
2023-11-15	938	940	928	930	48,600	930
2023-11-14	928	938	927	931	40,900	931
2023-11-13	938	938	922	930	71,300	930
2023-11-10	911	927	910	927	22,900	927
2023-11-09	915	923	906	922	43,200	922
2023-11-08	940	940	912	912	94,500	912
2023-11-07	936	949	933	938	59,300	938
2023-11-06	928	934	924	934	64,200	934
2023-11-02	924	925	919	923	39,400	923
2023-11-01	921	923	914	920	47,900	920
2023-10-31	900	913	891	913	56,100	913
2023-10-30	904	907	892	898	129,900	898
2023-10-27	887	904	887	904	41,600	904
2023-10-26	903	903	886	887	70,700	887
2023-10-25	910	918	900	908	56,900	908
2023-10-24	885	904	870	903	70,100	903
2023-10-23	896	897	880	880	58,400	880
2023-10-20	892	893	884	890	34,900	890
2023-10-19	899	903	890	893	64,200	893
2023-10-18	881	896	881	894	48,000	894
2023-10-17	874	885	862	878	81,200	878
2023-10-16	887	893	873	877	67,200	877
2023-10-13	900	908	886	887	81,400	887
2023-10-12	902	915	901	914	34,000	914
2023-10-11	920	920	902	902	40,900	902
2023-10-10	940	940	917	917	41,400	917
2023-10-06	930	938	923	926	16,900	926
2023-10-05	908	925	908	922	26,200	922
2023-10-04	931	932	901	904	76,500	904
2023-10-03	953	957	946	946	31,200	946
2023-10-02	965	978	954	958	53,700	958
2023-09-29	959	973	948	953	33,900	953
2023-09-28	965	971	952	957	36,500	957
2023-09-27	942	954	935	954	163,200	954
2023-09-26	977	977	952	952	40,300	952
2023-09-25	950	974	945	972	61,200	972
2023-09-22	936	944	930	940	48,500	940
2023-09-21	937	941	933	938	22,600	938
2023-09-20	941	944	935	937	38,900	937
2023-09-19	929	945	927	943	42,800	943
2023-09-15	947	950	924	925	52,600	925
2023-09-14	900	933	896	932	95,000	932
2023-09-13	897	905	891	892	45,000	892
2023-09-12	891	899	884	899	34,300	899
2023-09-11	895	895	883	890	18,000	890
2023-09-08	889	897	886	889	30,700	889
2023-09-07	901	901	893	894	24,500	894
2023-09-06	906	910	899	900	33,100	900
2023-09-05	903	906	901	905	19,900	905
2023-09-04	896	904	891	904	26,900	904
2023-09-01	888	898	885	887	44,200	887
2023-08-31	884	889	879	882	41,600	882
2023-08-30	898	903	879	883	51,100	883
2023-08-29	888	902	888	900	75,800	900
2023-08-28	886	893	883	885	27,000	885
2023-08-25	869	883	867	882	29,500	882
2023-08-24	860	879	860	876	21,500	876
2023-08-23	844	860	843	860	26,800	860
2023-08-22	867	867	842	842	31,300	842
2023-08-21	851	865	851	857	32,500	857
2023-08-18	872	872	855	856	41,400	856
2023-08-17	890	890	872	878	50,700	878
2023-08-16	896	904	893	896	25,700	896
2023-08-15	894	901	892	896	21,200	896
2023-08-14	893	902	888	893	39,900	893
2023-08-10	886	897	883	897	41,200	897
2023-08-09	908	908	888	893	24,300	893
2023-08-08	905	908	900	905	25,500	905
2023-08-07	887	904	886	902	40,700	902
2023-08-04	895	895	883	885	45,200	885
2023-08-03	888	902	888	896	38,100	896
2023-08-02	897	897	881	893	52,600	893
2023-08-01	906	910	899	904	47,600	904
2023-07-31	879	910	879	906	134,900	906
2023-07-28	854	872	850	872	185,700	872
2023-07-27	846	859	841	859	243,800	859
2023-07-26	850	855	845	849	216,400	849
2023-07-25	871	871	847	856	101,200	856
2023-07-24	865	866	830	858	145,400	858
2023-07-21	864	881	864	872	154,700	872
2023-07-20	848	874	844	870	410,100	870
2023-07-19	828	848	826	838	334,700	838
2023-07-18	802	827	802	826	282,100	826
2023-07-14	820	826	801	809	449,500	809
2023-07-13	744	759	741	745	97,900	745
2023-07-12	753	753	740	744	41,600	744
2023-07-11	760	760	752	752	27,800	752
2023-07-10	765	765	757	760	34,400	760
2023-07-07	751	767	751	761	25,600	761
2023-07-06	767	767	758	762	24,100	762
2023-07-05	775	775	768	768	25,800	768
2023-07-04	775	777	774	775	9,300	775
2023-07-03	783	787	777	777	26,000	777
2023-06-30	783	784	780	780	21,900	780
2023-06-29	780	786	780	783	34,500	783
2023-06-28	778	787	778	780	34,500	780
2023-06-27	772	777	770	775	14,000	775
2023-06-26	774	780	770	778	19,300	778
2023-06-23	779	782	769	774	36,000	774
2023-06-22	775	781	774	776	37,300	776
2023-06-21	778	782	774	775	57,500	775
2023-06-20	775	782	771	778	71,800	778
2023-06-19	765	785	762	775	166,800	775
2023-06-16	755	767	752	765	40,700	765
2023-06-15	760	760	755	755	15,500	755
2023-06-14	755	759	750	759	29,800	759
2023-06-13	759	762	751	751	55,800	751
2023-06-12	749	753	748	753	45,600	753
2023-06-09	743	752	739	746	102,200	746
2023-06-08	742	742	733	736	16,100	736
2023-06-07	743	747	736	738	37,400	738
2023-06-06	740	741	733	739	27,200	739
2023-06-05	730	744	730	740	46,300	740
2023-06-02	717	726	717	721	74,400	721
2023-06-01	720	727	715	719	64,100	719
2023-05-31	750	750	720	722	80,400	722
2023-05-30	762	769	750	753	299,300	753
2023-05-29	785	785	771	774	465,000	774
2023-05-26	780	783	776	777	140,000	777
2023-05-25	782	783	779	783	48,800	783
2023-05-24	781	783	777	782	32,500	782
2023-05-23	782	787	778	779	61,700	779
2023-05-22	782	786	781	783	50,900	783
2023-05-19	787	793	780	781	198,300	781
2023-05-18	784	784	780	780	28,400	780
2023-05-17	780	784	779	780	99,100	780
2023-05-16	776	779	771	779	34,600	779
2023-05-15	780	780	767	776	84,000	776
2023-05-12	775	780	766	780	73,000	780
2023-05-11	783	789	777	777	77,500	777
2023-05-10	794	795	783	784	59,700	784
2023-05-09	800	804	794	794	78,900	794
2023-05-08	793	798	792	798	53,800	798
2023-05-02	791	796	785	793	31,400	793
2023-05-01	790	799	784	786	49,800	786
2023-04-28	785	794	781	788	70,600	788
2023-04-27	772	781	772	779	125,600	779
2023-04-26	775	777	772	774	33,400	774
2023-04-25	777	783	775	775	55,800	775
2023-04-24	776	778	771	777	33,400	777
2023-04-21	770	774	768	769	34,300	769
2023-04-20	764	777	764	771	25,500	771
2023-04-19	769	771	762	762	42,300	762
2023-04-18	774	778	770	771	30,700	771
2023-04-17	766	774	766	771	24,400	771
2023-04-14	768	775	760	766	56,800	766
2023-04-13	784	786	776	777	44,700	777
2023-04-12	785	786	777	784	28,000	784
2023-04-11	787	787	779	783	25,200	783
2023-04-10	777	787	776	780	21,500	780
2023-04-07	766	775	764	768	20,800	768
2023-04-06	765	773	765	766	20,300	766
2023-04-05	781	784	769	769	26,100	769
2023-04-04	793	793	779	779	49,800	779
2023-04-03	790	794	786	790	27,500	790
2023-03-31	770	780	770	780	25,000	780
2023-03-30	764	772	762	770	31,700	770
2023-03-29	756	762	752	762	23,900	762
2023-03-28	754	755	746	752	13,200	752
2023-03-27	755	755	744	754	47,300	754
2023-03-24	736	740	731	738	9,500	738
2023-03-23	720	740	717	737	20,800	737
2023-03-22	715	722	715	722	12,600	722
2023-03-20	719	719	705	705	16,700	705
2023-03-17	717	725	717	722	10,300	722
2023-03-16	710	714	707	714	17,500	714
2023-03-15	722	722	716	722	13,200	722
2023-03-14	728	728	711	713	24,300	713
2023-03-13	753	753	735	738	32,100	738
2023-03-10	753	754	745	745	31,300	745
2023-03-09	749	757	743	753	34,800	753
2023-03-08	740	750	739	748	29,300	748
2023-03-07	739	743	736	740	22,900	740
2023-03-06	732	739	729	738	22,600	738
2023-03-03	724	736	724	732	36,600	732
2023-03-02	735	735	727	730	31,600	730
2023-03-01	722	731	719	730	36,000	730
2023-02-28	729	730	721	722	21,400	722
2023-02-27	712	740	712	726	79,500	726
2023-02-24	714	714	708	711	55,200	711
2023-02-22	711	714	707	708	19,300	708
2023-02-21	714	716	710	710	10,300	710
2023-02-20	707	720	707	716	15,700	716
2023-02-17	712	714	707	707	14,000	707
2023-02-16	707	712	707	712	9,000	712
2023-02-15	710	710	701	703	13,400	703
2023-02-14	710	711	701	703	23,400	703
2023-02-13	716	716	703	710	10,700	710
2023-02-10	714	717	710	716	18,500	716
2023-02-09	719	724	716	723	18,900	723
2023-02-08	710	719	710	719	14,500	719
2023-02-07	712	714	710	710	8,800	710
2023-02-06	712	715	704	709	21,400	709
2023-02-03	711	717	710	713	10,200	713
2023-02-02	718	719	711	711	11,700	711
2023-02-01	726	728	718	719	20,200	719
2023-01-31	713	728	712	726	40,800	726
2023-01-30	712	712	704	711	94,500	711
2023-01-27	707	712	703	712	15,900	712
2023-01-26	710	711	707	708	14,500	708
2023-01-25	709	711	703	710	37,700	710
2023-01-24	710	711	707	710	38,600	710
2023-01-23	710	710	708	710	21,600	710
2023-01-20	705	712	703	710	31,500	710
2023-01-19	704	707	694	707	35,200	707
2023-01-18	699	709	694	706	41,400	706
2023-01-17	698	706	692	699	52,800	699
2023-01-16	691	712	685	698	139,100	698
2023-01-13	688	717	684	706	456,900	706
2023-01-12	649	652	644	648	35,600	648
2023-01-11	653	658	650	651	21,600	651
2023-01-10	648	654	648	650	15,100	650
2023-01-06	647	649	644	645	13,300	645
2023-01-05	653	654	647	647	17,700	647
2023-01-04	654	657	650	650	16,700	650

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 [2023年度]

9765 (株)オオバの時系列データ [2023年度]