1,545円
オオバの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,113.0 | 1,123.0 | 1,112.0 | 1,117.0 | 1,117.0 | 39,100 |
| 2025/10/06 | 1,125.0 | 1,125.0 | 1,110.0 | 1,119.0 | 1,119.0 | 25,700 |
| 2025/10/03 | 1,110.0 | 1,125.0 | 1,106.0 | 1,108.0 | 1,108.0 | 27,300 |
| 2025/10/02 | 1,125.0 | 1,125.0 | 1,107.0 | 1,109.0 | 1,109.0 | 27,000 |
| 2025/10/01 | 1,152.0 | 1,152.0 | 1,120.0 | 1,127.0 | 1,127.0 | 32,600 |
| 2025/09/30 | 1,151.0 | 1,153.0 | 1,141.0 | 1,145.0 | 1,145.0 | 26,800 |
| 2025/09/29 | 1,142.0 | 1,157.0 | 1,128.0 | 1,155.0 | 1,155.0 | 53,400 |
| 2025/09/26 | 1,131.0 | 1,138.0 | 1,131.0 | 1,135.0 | 1,135.0 | 24,100 |
| 2025/09/25 | 1,134.0 | 1,134.0 | 1,127.0 | 1,131.0 | 1,131.0 | 28,500 |
| 2025/09/24 | 1,129.0 | 1,130.0 | 1,125.0 | 1,130.0 | 1,130.0 | 20,600 |
| 2025/09/22 | 1,124.0 | 1,129.0 | 1,122.0 | 1,122.0 | 1,122.0 | 18,400 |
| 2025/09/19 | 1,119.0 | 1,122.0 | 1,113.0 | 1,122.0 | 1,122.0 | 18,400 |
| 2025/09/18 | 1,121.0 | 1,122.0 | 1,113.0 | 1,118.0 | 1,118.0 | 25,100 |
| 2025/09/17 | 1,129.0 | 1,129.0 | 1,117.0 | 1,121.0 | 1,121.0 | 11,200 |
| 2025/09/16 | 1,116.0 | 1,129.0 | 1,116.0 | 1,129.0 | 1,129.0 | 21,500 |
| 2025/09/12 | 1,121.0 | 1,128.0 | 1,116.0 | 1,116.0 | 1,116.0 | 34,900 |
| 2025/09/11 | 1,130.0 | 1,134.0 | 1,124.0 | 1,127.0 | 1,127.0 | 16,600 |
| 2025/09/10 | 1,124.0 | 1,131.0 | 1,119.0 | 1,130.0 | 1,130.0 | 28,400 |
| 2025/09/09 | 1,133.0 | 1,141.0 | 1,121.0 | 1,130.0 | 1,130.0 | 49,700 |
| 2025/09/08 | 1,145.0 | 1,146.0 | 1,126.0 | 1,129.0 | 1,129.0 | 41,800 |
おすすめ条件でスクリーニングされた銘柄を見る
オオバの取引履歴を振り返りませんか？
オオバの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
