6877東証S貸借
業種 電気機器
OBARA GROUP 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
4,305 (23/06/22) | 3,485 (23/10/24) |
年初来高値 | 年初来安値 |
---|---|
4,300 (24/05/09) | 3,610 (24/03/12) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 4,195 | 4,265 | 4,135 | 4,235 | +40 | +1.0 | 333,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/24 | 4,140 | 4,230 | 4,075 | 4,195 | +55 | +1.3 | 127,300 |
5/17 | 4,225 | 4,225 | 4,060 | 4,140 | -85 | -2.0 | 120,200 |
5/10 | 4,170 | 4,300 | 4,150 | 4,225 | +35 | +0.8 | 211,200 |
5/2 | 4,055 | 4,220 | 4,025 | 4,190 | +150 | +3.7 | 141,700 |
4/26 | 4,130 | 4,150 | 4,040 | 4,040 | -25 | -0.6 | 366,900 |
4/19 | 4,150 | 4,255 | 3,995 | 4,065 | -110 | -2.6 | 234,300 |
4/12 | 4,080 | 4,215 | 3,820 | 4,175 | +55 | +1.3 | 535,200 |
4/5 | 3,830 | 4,215 | 3,805 | 4,120 | +320 | +8.4 | 441,100 |
3/29 | 3,770 | 3,850 | 3,720 | 3,800 | +15 | +0.4 | 155,500 |
3/22 | 3,735 | 3,800 | 3,690 | 3,785 | +80 | +2.2 | 123,600 |
3/15 | 3,725 | 3,745 | 3,610 | 3,705 | -45 | -1.2 | 222,300 |
3/8 | 3,805 | 3,805 | 3,645 | 3,750 | -5 | -0.1 | 186,400 |
3/1 | 3,820 | 3,860 | 3,725 | 3,755 | +45 | +1.2 | 188,100 |
2/22 | 3,695 | 3,755 | 3,660 | 3,710 | 0 | 0.0 | 126,800 |
2/16 | 3,925 | 3,955 | 3,620 | 3,710 | -215 | -5.5 | 181,500 |
2/9 | 3,980 | 4,005 | 3,875 | 3,925 | -45 | -1.1 | 110,200 |
2/2 | 4,075 | 4,075 | 3,950 | 3,970 | -65 | -1.6 | 109,000 |
1/26 | 4,080 | 4,110 | 4,005 | 4,035 | +45 | +1.1 | 135,700 |
1/19 | 3,930 | 4,095 | 3,930 | 3,990 | +65 | +1.7 | 155,200 |
1/12 | 3,830 | 3,945 | 3,800 | 3,925 | +135 | +3.6 | 126,300 |
1/5 | 3,815 | 3,820 | 3,740 | 3,790 | +15 | +0.4 | 43,600 |
12/29 | 3,735 | 3,775 | 3,655 | 3,775 | +65 | +1.8 | 107,500 |
12/22 | 3,735 | 3,740 | 3,630 | 3,710 | +10 | +0.3 | 175,400 |
12/15 | 3,575 | 3,705 | 3,575 | 3,700 | +140 | +3.9 | 162,100 |
12/8 | 3,705 | 3,725 | 3,525 | 3,560 | -140 | -3.8 | 190,100 |
12/1 | 3,765 | 3,770 | 3,675 | 3,700 | -35 | -0.9 | 112,600 |
11/24 | 3,700 | 3,765 | 3,640 | 3,735 | +55 | +1.5 | 107,900 |
11/17 | 3,595 | 3,685 | 3,540 | 3,680 | +15 | +0.4 | 152,700 |
11/10 | 3,730 | 3,730 | 3,605 | 3,665 | +30 | +0.8 | 198,300 |
11/2 | 3,590 | 3,675 | 3,520 | 3,635 | +35 | +1.0 | 106,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて