！決算発表予定日 2024/05/08
6877東証S貸借
業種 電気機器
ＯＢＡＲＡ ＧＲＯＵＰ 株価時系列データ
PTS
4,178.5
円
(13:03)
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 |
|---|---|
| 4,255 (24/04/15) | 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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 4,055 | 4,180 | 4,025 | 4,165 | +125 | +3.1 | 54,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/27 | 3,685 | 3,685 | 3,485 | 3,600 | -85 | -2.3 | 192,800 |
| 10/20 | 3,785 | 3,805 | 3,670 | 3,685 | -100 | -2.6 | 73,400 |
| 10/13 | 3,800 | 3,860 | 3,775 | 3,785 | +30 | +0.8 | 66,400 |
| 10/6 | 3,875 | 3,905 | 3,630 | 3,755 | -105 | -2.7 | 144,900 |
▶︎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