KabuInsight

オオバ

9765
プライム/サービス業/OHBA CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,173.01,193.01,173.01,187.00.00.00%14,300
2026-03-121,183.01,190.01,179.01,187.0-13.0-1.08%9,600
2026-03-111,200.01,210.01,198.01,200.0+2.0+0.17%10,100
2026-03-101,188.01,204.01,177.01,198.0+34.0+2.92%27,100
2026-03-091,167.01,170.01,135.01,164.0-27.0-2.27%43,500
2026-03-061,198.01,204.01,179.01,191.0-2.0-0.17%17,100
2026-03-051,177.01,218.01,162.01,193.0+54.0+4.74%45,800
2026-03-041,169.01,169.01,118.01,139.0-44.0-3.72%55,700
2026-03-031,209.01,213.01,167.01,183.0-24.0-1.99%70,000
2026-03-021,215.01,215.01,193.01,207.0-21.0-1.71%35,200
2026-02-271,210.01,228.01,204.01,228.0+25.0+2.08%25,000
2026-02-261,208.01,209.01,198.01,203.0-3.0-0.25%11,900
2026-02-251,209.01,209.01,185.01,206.0+15.0+1.26%32,400
2026-02-241,183.01,201.01,180.01,191.0+10.0+0.85%26,900
2026-02-201,185.01,185.01,172.01,181.0-4.0-0.34%12,700
2026-02-191,190.01,190.01,176.01,185.0-2.0-0.17%25,800
2026-02-181,195.01,198.01,181.01,187.0-3.0-0.25%18,400
2026-02-171,192.01,199.01,183.01,190.0-6.0-0.50%12,000
2026-02-161,202.01,203.01,186.01,196.0-4.0-0.33%17,700
2026-02-131,213.01,217.01,193.01,200.0-16.0-1.32%26,300
2026-02-121,200.01,233.01,200.01,216.0+16.0+1.33%46,200
2026-02-101,192.01,200.01,192.01,200.0+11.0+0.93%20,700
2026-02-091,195.01,195.01,184.01,189.0+7.0+0.59%13,500
2026-02-061,195.01,195.01,170.01,182.0-9.0-0.76%19,000
2026-02-051,180.01,191.01,172.01,191.0+13.0+1.10%22,000
2026-02-041,163.01,178.01,159.01,178.0+16.0+1.38%18,600
2026-02-031,157.01,163.01,149.01,162.0+14.0+1.22%17,400
2026-02-021,154.01,162.01,148.01,148.0-6.0-0.52%18,500
2026-01-301,141.01,156.01,137.01,154.0+13.0+1.14%12,600
2026-01-291,152.01,152.01,134.01,141.0-5.0-0.44%18,600
2026-01-281,161.01,161.01,146.01,146.0-13.0-1.12%14,300
2026-01-271,155.01,165.01,148.01,159.0+6.0+0.52%14,200
2026-01-261,175.01,175.01,152.01,153.0-24.0-2.04%23,000
2026-01-231,168.01,179.01,167.01,177.0+2.0+0.17%14,500
2026-01-221,161.01,175.01,159.01,175.0+11.0+0.95%22,900
2026-01-211,171.01,171.01,158.01,164.0-15.0-1.27%19,700
2026-01-201,192.01,192.01,178.01,179.0-13.0-1.09%15,800
2026-01-191,196.01,196.01,185.01,192.0-4.0-0.33%10,600
2026-01-161,198.01,198.01,190.01,196.0-2.0-0.17%15,200
2026-01-151,185.01,198.01,182.01,198.0+13.0+1.10%28,900
2026-01-141,151.01,185.01,151.01,185.0+34.0+2.95%58,600
2026-01-131,150.01,167.01,150.01,151.0+13.0+1.14%70,500
2026-01-091,138.01,138.01,133.01,138.00.00.00%18,900
2026-01-081,131.01,138.01,128.01,138.0+10.0+0.89%23,500
2026-01-071,123.01,138.01,123.01,128.0+4.0+0.36%46,000
2026-01-061,122.01,125.01,121.01,124.0+3.0+0.27%12,500
2026-01-051,115.01,124.01,115.01,121.00.00.00%24,800
2025-12-301,119.01,121.01,116.01,121.0+2.0+0.18%13,700
2025-12-291,117.01,120.01,112.01,119.0+7.0+0.63%24,200
2025-12-261,118.01,118.01,112.01,112.0-5.0-0.45%15,300
2025-12-251,110.01,118.01,110.01,117.0+5.0+0.45%21,800
2025-12-241,110.01,115.01,108.01,112.0+9.0+0.82%31,200
2025-12-231,097.01,107.01,097.01,103.0+7.0+0.64%34,900
2025-12-221,100.01,102.01,094.01,096.0-5.0-0.45%15,700
2025-12-191,093.01,102.01,093.01,101.0+8.0+0.73%20,700
2025-12-181,090.01,094.01,087.01,093.0+5.0+0.46%13,500
2025-12-171,090.01,093.01,087.01,088.0-3.0-0.27%11,100
2025-12-161,090.01,099.01,086.01,091.00.00.00%19,300
2025-12-151,087.01,095.01,085.01,091.0+3.0+0.28%46,600
2025-12-121,085.01,088.01,081.01,088.0+9.0+0.83%28,900
2025-12-111,090.01,090.01,079.01,079.0-5.0-0.46%33,000
2025-12-101,081.01,088.01,079.01,084.0+3.0+0.28%23,100
2025-12-091,078.01,081.01,074.01,081.0+7.0+0.65%21,900
2025-12-081,080.01,081.01,074.01,074.0-3.0-0.28%17,600
2025-12-051,075.01,078.01,074.01,077.00.00.00%19,000
2025-12-041,073.01,080.01,071.01,077.0+3.0+0.28%21,100
2025-12-031,073.01,077.01,071.01,074.0+2.0+0.19%16,300
2025-12-021,076.01,079.01,071.01,072.0-4.0-0.37%29,400
2025-12-011,091.01,091.01,074.01,076.0-10.0-0.92%65,200
2025-11-281,091.01,100.01,084.01,086.0-4.0-0.37%63,000
2025-11-271,074.01,105.01,074.01,090.0-45.0-3.96%136,700
2025-11-261,126.01,135.01,123.01,135.0+19.0+1.70%77,200
2025-11-251,127.01,127.01,115.01,116.00.00.00%94,100
2025-11-211,110.01,117.01,110.01,116.0+1.0+0.09%32,700
2025-11-201,110.01,116.01,108.01,115.0+12.0+1.09%25,400
2025-11-191,108.01,111.01,102.01,103.0-1.0-0.09%18,300
2025-11-181,109.01,114.01,104.01,104.0-6.0-0.54%42,900
2025-11-171,118.01,119.01,104.01,110.0-7.0-0.63%38,200
2025-11-141,119.01,126.01,116.01,117.0-5.0-0.45%17,500
2025-11-131,120.01,126.01,119.01,122.0+5.0+0.45%22,800
2025-11-121,114.01,118.01,113.01,117.0+7.0+0.63%18,700
2025-11-111,112.01,115.01,108.01,110.0+3.0+0.27%13,600
2025-11-101,106.01,112.01,106.01,107.0+7.0+0.64%21,600
2025-11-071,105.01,109.01,098.01,100.0-1.0-0.09%37,900
2025-11-061,098.01,105.01,098.01,101.0-1.0-0.09%16,800
2025-11-051,108.01,108.01,091.01,102.0-4.0-0.36%30,200
2025-11-041,103.01,112.01,103.01,106.0-6.0-0.54%20,300
2025-10-311,110.01,112.01,103.01,112.0+5.0+0.45%11,100
2025-10-301,097.01,109.01,097.01,107.0+4.0+0.36%20,100
2025-10-291,114.01,115.01,100.01,103.0-11.0-0.99%20,500
2025-10-281,128.01,128.01,114.01,114.0-14.0-1.24%21,900
2025-10-271,129.01,129.01,120.01,128.0+9.0+0.80%24,000
2025-10-241,124.01,126.01,115.01,119.00.00.00%17,500
2025-10-231,110.01,123.01,107.01,119.0+15.0+1.36%17,400
2025-10-221,091.01,107.01,091.01,104.0+10.0+0.91%18,200
2025-10-211,095.01,099.01,090.01,094.0-1.0-0.09%16,900
2025-10-201,094.01,099.01,090.01,095.0+5.0+0.46%20,900
2025-10-171,093.01,097.01,089.01,090.0-2.0-0.18%15,000
2025-10-161,100.01,100.01,088.01,092.0-7.0-0.64%25,700
2025-10-151,081.01,099.01,079.01,099.0+25.0+2.33%31,300
2025-10-141,074.01,083.01,067.01,074.0-10.0-0.92%69,300
2025-10-101,078.01,091.01,073.01,084.0-43.0-3.82%98,700
2025-10-091,129.01,134.01,122.01,127.0+1.0+0.09%57,100
2025-10-081,117.01,129.01,112.01,126.0+9.0+0.81%24,100
2025-10-071,113.01,123.01,112.01,117.0-2.0-0.18%39,100
2025-10-061,125.01,125.01,110.01,119.0+11.0+0.99%25,700
2025-10-031,110.01,125.01,106.01,108.0-1.0-0.09%27,300
2025-10-021,125.01,125.01,107.01,109.0-18.0-1.60%27,000
2025-10-011,152.01,152.01,120.01,127.0-18.0-1.57%32,600
2025-09-301,151.01,153.01,141.01,145.0-10.0-0.87%26,800
2025-09-291,142.01,157.01,128.01,155.0+20.0+1.76%53,400
2025-09-261,131.01,138.01,131.01,135.0+4.0+0.35%24,100
2025-09-251,134.01,134.01,127.01,131.0+1.0+0.09%28,500
2025-09-241,129.01,130.01,125.01,130.0+8.0+0.71%20,600
2025-09-221,124.01,129.01,122.01,122.00.00.00%18,400
2025-09-191,119.01,122.01,113.01,122.0+4.0+0.36%18,400
2025-09-181,121.01,122.01,113.01,118.0-3.0-0.27%25,100
2025-09-171,129.01,129.01,117.01,121.0-8.0-0.71%11,200
2025-09-161,116.01,129.01,116.01,129.0+13.0+1.16%21,500
2025-09-121,121.01,128.01,116.01,116.0——34,900

直近120営業日分を表示