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
(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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 4,140 | 4,165 | 4,090 | 4,110 | -30 | -0.7 | 64,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 3,950 | 3,985 | 3,830 | 3,860 | -70 | -1.8 | 201,600 |
| 9/22 | 4,115 | 4,175 | 3,920 | 3,930 | -185 | -4.5 | 146,400 |
| 9/15 | 4,175 | 4,200 | 4,060 | 4,115 | -55 | -1.3 | 151,000 |
| 9/8 | 3,995 | 4,245 | 3,985 | 4,170 | +205 | +5.2 | 183,800 |
| 9/1 | 3,885 | 3,985 | 3,885 | 3,965 | +85 | +2.2 | 103,900 |
| 8/25 | 3,855 | 3,930 | 3,845 | 3,880 | +25 | +0.7 | 85,200 |
| 8/18 | 3,960 | 3,960 | 3,845 | 3,855 | -60 | -1.5 | 104,400 |
| 8/10 | 3,935 | 3,935 | 3,770 | 3,915 | -120 | -3.0 | 138,900 |
| 8/4 | 4,160 | 4,175 | 3,980 | 4,035 | -55 | -1.3 | 190,700 |
| 7/28 | 4,085 | 4,160 | 4,000 | 4,090 | +10 | +0.3 | 142,400 |
| 7/21 | 4,065 | 4,200 | 4,065 | 4,080 | +40 | +1.0 | 86,400 |
| 7/14 | 4,090 | 4,145 | 3,985 | 4,040 | -50 | -1.2 | 124,000 |
| 7/7 | 4,220 | 4,265 | 4,060 | 4,090 | -70 | -1.7 | 120,800 |
| 6/30 | 4,240 | 4,255 | 4,105 | 4,160 | -55 | -1.3 | 163,500 |
| 6/23 | 4,130 | 4,305 | 4,090 | 4,215 | +105 | +2.6 | 209,700 |
| 6/16 | 4,090 | 4,185 | 4,040 | 4,110 | +85 | +2.1 | 205,800 |
| 6/9 | 4,080 | 4,085 | 3,955 | 4,025 | +40 | +1.0 | 230,200 |
| 6/2 | 4,140 | 4,185 | 3,885 | 3,985 | -145 | -3.5 | 253,300 |
| 5/26 | 4,155 | 4,285 | 4,120 | 4,130 | +45 | +1.1 | 202,200 |
| 5/19 | 3,915 | 4,100 | 3,890 | 4,085 | +185 | +4.7 | 241,200 |
| 5/12 | 4,250 | 4,275 | 3,885 | 3,900 | -350 | -8.2 | 273,200 |
| 5/2 | 4,295 | 4,335 | 4,235 | 4,250 | -20 | -0.5 | 73,400 |
| 4/28 | 4,055 | 4,280 | 3,965 | 4,270 | +215 | +5.3 | 431,300 |
| 4/21 | 3,910 | 4,075 | 3,860 | 4,055 | +145 | +3.7 | 146,100 |
| 4/14 | 3,905 | 3,955 | 3,870 | 3,910 | +40 | +1.0 | 157,600 |
| 4/7 | 3,960 | 4,005 | 3,835 | 3,870 | -85 | -2.2 | 148,800 |
| 3/31 | 3,835 | 3,965 | 3,820 | 3,955 | +135 | +3.5 | 119,500 |
▶︎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