Comparing Back to the side-by-side chart ↗
OBAYASHI CORPORATION (1802.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2826.50 | 2877.50 | 2816.50 | 2864.00 | +2.54% | 2,516,200 |
| 2026-10-15 | 2830.00 | 2848.50 | 2784.00 | 2793.00 | -2.46% | 3,963,100 |
| 2026-10-14 | 2880.00 | 2889.00 | 2848.50 | 2863.50 | -0.49% | 1,830,600 |
| 2026-10-13 | 2847.50 | 2896.00 | 2833.50 | 2877.50 | +0.95% | 2,691,300 |
| 2026-10-09 | 2841.00 | 2867.00 | 2836.00 | 2850.50 | +0.09% | 3,429,100 |
| 2026-10-08 | 2929.00 | 2937.00 | 2841.50 | 2848.00 | -2.77% | 4,151,700 |
| 2026-10-07 | 2961.50 | 3002.00 | 2926.50 | 2929.00 | -0.20% | 3,002,700 |
| 2026-10-06 | 2986.50 | 2989.00 | 2929.00 | 2935.00 | -0.46% | 1,758,100 |
| 2026-10-05 | 2975.00 | 2984.00 | 2928.00 | 2948.50 | -0.56% | 2,281,200 |
| 2026-10-02 | 2968.00 | 2979.00 | 2946.00 | 2965.00 | -0.57% | 2,145,800 |
| 2026-10-01 | 2990.00 | 2995.00 | 2945.00 | 2982.00 | -0.86% | 2,868,800 |
| 2026-09-30 | 2970.50 | 3015.00 | 2956.50 | 3008.00 | +1.88% | 3,970,100 |
| 2026-09-29 | 2999.00 | 3009.00 | 2938.00 | 2952.50 | -3.39% | 3,222,300 |
| 2026-09-28 | 3103.00 | 3105.00 | 3055.00 | 3056.00 | -0.36% | 2,431,300 |
| 2026-09-25 | 3085.00 | 3088.00 | 3018.00 | 3067.00 | +0.16% | 2,720,700 |
| 2026-09-24 | 3076.00 | 3099.00 | 3062.00 | 3062.00 | -0.68% | 2,212,400 |
| 2026-09-18 | 3138.00 | 3144.00 | 3083.00 | 3083.00 | -1.47% | 3,823,900 |
| 2026-09-17 | 3121.00 | 3140.00 | 3102.00 | 3129.00 | +1.86% | 1,780,300 |
| 2026-09-16 | 3063.00 | 3098.00 | 3050.00 | 3072.00 | +1.72% | 1,821,300 |
| 2026-09-15 | 3083.00 | 3088.00 | 3002.00 | 3020.00 | -1.66% | 2,005,200 |
| 2026-09-14 | 3046.00 | 3076.00 | 3021.00 | 3071.00 | +1.96% | 1,903,200 |
| 2026-09-11 | 2980.00 | 3047.00 | 2963.00 | 3012.00 | -0.43% | 3,346,400 |
| 2026-09-10 | 3044.00 | 3080.00 | 2995.00 | 3025.00 | -2.67% | 3,302,800 |
| 2026-09-09 | 3048.00 | 3128.00 | 3031.00 | 3108.00 | +1.90% | 2,969,900 |
| 2026-09-08 | 3013.00 | 3097.00 | 2997.50 | 3050.00 | +1.06% | 2,626,000 |
| 2026-09-07 | 3042.00 | 3048.00 | 3011.00 | 3018.00 | +0.23% | 1,831,600 |
| 2026-09-04 | 3012.00 | 3036.00 | 2991.00 | 3011.00 | -1.25% | 2,416,500 |
| 2026-09-03 | 3001.00 | 3049.00 | 2987.00 | 3049.00 | +1.43% | 1,731,600 |
| 2026-09-02 | 3035.00 | 3061.00 | 2984.50 | 3006.00 | -1.92% | 2,523,900 |
| 2026-09-01 | 3013.00 | 3083.00 | 3011.00 | 3065.00 | +2.42% | 2,918,100 |
| 2026-08-31 | 2978.50 | 2994.00 | 2959.00 | 2992.50 | +0.07% | 3,497,800 |
| 2026-08-28 | 2965.50 | 2995.50 | 2951.50 | 2990.50 | -0.08% | 2,338,700 |
| 2026-08-27 | 2975.00 | 2995.50 | 2970.00 | 2993.00 | +0.67% | 2,231,700 |
| 2026-08-26 | 2941.00 | 2996.50 | 2940.00 | 2973.00 | -1.26% | 3,824,900 |
| 2026-08-25 | 3018.00 | 3030.00 | 2995.00 | 3011.00 | +0.43% | 1,612,200 |
| 2026-08-24 | 2940.00 | 2998.00 | 2925.00 | 2998.00 | +1.92% | 1,963,500 |
| 2026-08-21 | 2953.00 | 2968.00 | 2927.50 | 2941.50 | -1.19% | 1,698,900 |
| 2026-08-20 | 2939.00 | 2977.00 | 2923.00 | 2977.00 | +2.58% | 2,146,500 |
| 2026-08-19 | 2995.00 | 2995.50 | 2891.00 | 2902.00 | -3.65% | 2,961,000 |
| 2026-08-18 | 3043.00 | 3052.00 | 3012.00 | 3012.00 | -0.73% | 1,631,700 |
| 2026-08-17 | 3078.00 | 3094.00 | 3020.00 | 3034.00 | -0.56% | 2,540,600 |
| 2026-08-14 | 3040.00 | 3065.00 | 3025.00 | 3051.00 | +0.39% | 2,645,500 |
| 2026-08-13 | 3048.00 | 3062.00 | 3018.00 | 3039.00 | +0.40% | 2,043,100 |
| 2026-08-12 | 3003.00 | 3027.00 | 2979.00 | 3027.00 | +0.30% | 2,507,200 |
| 2026-08-10 | 3000.00 | 3029.00 | 2970.00 | 3018.00 | -0.40% | 4,122,500 |
| 2026-08-07 | 3173.00 | 3256.00 | 3000.00 | 3030.00 | -4.20% | 5,281,200 |
| 2026-08-06 | 3115.00 | 3183.00 | 3100.00 | 3163.00 | +0.73% | 2,835,200 |
| 2026-08-05 | 3130.00 | 3151.00 | 3090.00 | 3140.00 | +0.58% | 2,638,700 |
| 2026-08-04 | 3100.00 | 3150.00 | 3100.00 | 3122.00 | +0.26% | 1,457,400 |
| 2026-08-03 | 3150.00 | 3155.00 | 3028.00 | 3114.00 | -1.58% | 1,986,200 |
| 2026-07-31 | 3220.00 | 3239.00 | 3146.00 | 3164.00 | -1.95% | 4,235,300 |
| 2026-07-30 | 3228.00 | 3297.00 | 3190.00 | 3227.00 | -1.10% | 3,196,300 |
| 2026-07-29 | 3325.00 | 3343.00 | 3234.00 | 3263.00 | -0.31% | 3,156,200 |
| 2026-07-28 | 3300.00 | 3317.00 | 3223.00 | 3273.00 | -1.74% | 1,909,900 |
| 2026-07-27 | 3315.00 | 3336.00 | 3276.00 | 3331.00 | +1.43% | 1,693,600 |
| 2026-07-24 | 3259.00 | 3294.00 | 3243.00 | 3284.00 | +0.37% | 1,837,000 |
| 2026-07-23 | 3235.00 | 3275.00 | 3225.00 | 3272.00 | +0.34% | 1,919,100 |
| 2026-07-22 | 3229.00 | 3292.00 | 3214.00 | 3261.00 | +0.59% | 1,940,600 |
| 2026-07-21 | 3214.00 | 3255.00 | 3177.00 | 3242.00 | +1.06% | 2,379,300 |
| 2026-07-17 | 3232.00 | 3260.00 | 3146.00 | 3208.00 | -1.02% | 3,199,700 |
| 2026-07-16 | 3229.00 | 3293.00 | 3213.00 | 3241.00 | -0.03% | 1,926,300 |
| 2026-07-15 | 3233.00 | 3255.00 | 3209.00 | 3242.00 | +1.73% | 2,406,200 |
| 2026-07-14 | 3187.00 | 3215.00 | 3167.00 | 3187.00 | +0.16% | 1,757,600 |
| 2026-07-13 | 3262.00 | 3262.00 | 3151.00 | 3182.00 | -1.33% | 1,951,700 |
| 2026-07-10 | 3300.00 | 3300.00 | 3219.00 | 3225.00 | -0.74% | 2,289,300 |
| 2026-07-09 | 3230.00 | 3250.00 | 3206.00 | 3249.00 | -0.18% | 1,855,000 |
| 2026-07-08 | 3325.00 | 3335.00 | 3249.00 | 3255.00 | -3.38% | 2,440,700 |
| 2026-07-07 | 3425.00 | 3433.00 | 3341.00 | 3369.00 | -1.06% | 2,419,600 |
| 2026-07-06 | 3345.00 | 3429.00 | 3324.00 | 3405.00 | +3.03% | 2,046,300 |
| 2026-07-03 | 3350.00 | 3350.00 | 3282.00 | 3305.00 | +0.95% | 1,922,000 |
| 2026-07-02 | 3223.00 | 3332.00 | 3216.00 | 3274.00 | +0.83% | 2,330,700 |
| 2026-07-01 | 3290.00 | 3304.00 | 3200.00 | 3247.00 | -0.31% | 2,326,300 |
| 2026-06-30 | 3299.00 | 3305.00 | 3235.00 | 3257.00 | -0.46% | 3,048,800 |
| 2026-06-29 | 3191.00 | 3290.00 | 3191.00 | 3272.00 | +2.19% | 4,014,700 |
| 2026-06-26 | 3130.00 | 3209.00 | 3102.00 | 3202.00 | +2.73% | 3,021,800 |
| 2026-06-25 | 3249.00 | 3249.00 | 3117.00 | 3117.00 | -2.01% | 2,825,500 |
| 2026-06-24 | 3154.00 | 3215.00 | 3154.00 | 3181.00 | +0.86% | 2,372,600 |
| 2026-06-23 | 3254.00 | 3279.00 | 3154.00 | 3154.00 | -1.59% | 3,055,200 |
| 2026-06-22 | 3202.00 | 3226.00 | 3175.00 | 3205.00 | -2.29% | 2,748,900 |
| 2026-06-19 | 3219.00 | 3280.00 | 3154.00 | 3280.00 | +0.43% | 5,431,800 |
| 2026-06-18 | 3201.00 | 3293.00 | 3199.00 | 3266.00 | +2.16% | 2,923,100 |
| 2026-06-17 | 3200.00 | 3233.00 | 3161.00 | 3197.00 | +0.60% | 2,449,900 |
| 2026-06-16 | 3332.00 | 3336.00 | 3153.00 | 3178.00 | -4.48% | 3,535,400 |
| 2026-06-15 | 3217.00 | 3374.00 | 3206.00 | 3327.00 | +7.84% | 3,731,600 |
| 2026-06-12 | 3104.00 | 3135.00 | 3053.00 | 3085.00 | +0.82% | 2,907,600 |
| 2026-06-11 | 3065.00 | 3095.00 | 3017.00 | 3060.00 | -1.42% | 2,412,500 |
| 2026-06-10 | 3075.00 | 3110.00 | 3061.00 | 3104.00 | +1.04% | 2,179,000 |
| 2026-06-09 | 3116.00 | 3148.00 | 3048.00 | 3072.00 | +0.03% | 2,393,000 |
| 2026-06-08 | 3107.00 | 3131.00 | 3018.00 | 3071.00 | -1.92% | 2,342,600 |
| 2026-06-05 | 3083.00 | 3160.00 | 3064.00 | 3131.00 | +1.43% | 1,951,100 |
| 2026-06-04 | 3103.00 | 3120.00 | 3060.00 | 3087.00 | -0.84% | 2,732,200 |
| 2026-06-03 | 3090.00 | 3163.00 | 3072.00 | 3113.00 | +0.42% | 3,915,700 |
| 2026-06-02 | 3123.00 | 3137.00 | 3024.00 | 3100.00 | -2.12% | 3,676,600 |
| 2026-06-01 | 3232.00 | 3241.00 | 3145.00 | 3167.00 | -2.40% | 2,725,100 |
| 2026-05-29 | 3268.00 | 3303.00 | 3242.00 | 3245.00 | -3.48% | 7,033,200 |
| 2026-05-28 | 3335.00 | 3432.00 | 3320.00 | 3362.00 | +1.27% | 3,334,400 |
| 2026-05-27 | 3441.00 | 3449.00 | 3318.00 | 3320.00 | -1.92% | 2,998,600 |
| 2026-05-26 | 3365.00 | 3452.00 | 3306.00 | 3385.00 | +2.39% | 3,822,600 |
| 2026-05-25 | 3258.00 | 3377.00 | 3248.00 | 3306.00 | +3.51% | 2,769,500 |
| 2026-05-22 | 3274.00 | 3274.00 | 3180.00 | 3194.00 | -1.54% | 2,990,400 |
| 2026-05-21 | 3297.00 | 3340.00 | 3225.00 | 3244.00 | -1.28% | 3,344,300 |
| 2026-05-20 | 3417.00 | 3420.00 | 3256.00 | 3286.00 | -4.92% | 4,196,600 |
| 2026-05-19 | 3477.00 | 3578.00 | 3447.00 | 3456.00 | -0.06% | 2,629,600 |
| 2026-05-18 | 3550.00 | 3568.00 | 3378.00 | 3458.00 | -2.81% | 3,463,900 |
| 2026-05-15 | 3551.00 | 3682.00 | 3517.00 | 3558.00 | +0.00% | 3,907,900 |
| 2026-05-14 | 3819.00 | 3820.00 | 3555.00 | 3558.00 | -3.81% | 5,175,600 |
| 2026-05-13 | 3950.00 | 4018.00 | 3612.00 | 3699.00 | -5.54% | 9,832,800 |
| 2026-05-12 | 3777.00 | 4000.00 | 3755.00 | 3916.00 | +4.57% | 4,665,300 |
| 2026-05-11 | 3655.00 | 3754.00 | 3651.00 | 3745.00 | +1.79% | 2,829,900 |
| 2026-05-08 | 3703.00 | 3724.00 | 3640.00 | 3679.00 | -1.50% | 2,420,600 |
| 2026-05-07 | 3718.00 | 3779.00 | 3680.00 | 3735.00 | +2.38% | 3,205,100 |
| 2026-05-01 | 3696.00 | 3700.00 | 3629.00 | 3648.00 | -0.30% | 1,666,800 |
| 2026-04-30 | 3634.00 | 3760.00 | 3550.00 | 3659.00 | -4.81% | 3,936,300 |
| 2026-04-28 | 3658.00 | 3862.00 | 3647.00 | 3844.00 | +6.60% | 3,622,700 |
| 2026-04-27 | 3565.00 | 3647.00 | 3531.00 | 3606.00 | +0.25% | 2,042,700 |
| 2026-04-24 | 3656.00 | 3660.00 | 3558.00 | 3597.00 | -0.80% | 2,179,700 |
| 2026-04-23 | 3606.00 | 3643.00 | 3552.00 | 3626.00 | -0.47% | 2,110,000 |
| 2026-04-22 | 3655.00 | 3661.00 | 3592.00 | 3643.00 | -0.90% | 1,865,500 |
| 2026-04-21 | 3730.00 | 3740.00 | 3665.00 | 3676.00 | -1.29% | 2,361,100 |
| 2026-04-20 | 3748.00 | 3760.00 | 3689.00 | 3724.00 | +1.06% | 1,572,200 |
| 2026-04-17 | 3724.00 | 3753.00 | 3674.00 | 3685.00 | -2.15% | 2,085,800 |
| 2026-04-16 | 3693.00 | 3766.00 | 3672.00 | 3766.00 | +1.21% | 2,716,200 |
| 2026-04-15 | 3820.00 | 3820.00 | 3721.00 | 3721.00 | -1.04% | 1,926,700 |
| 2026-04-14 | 3783.00 | 3785.00 | 3727.00 | 3760.00 | +0.40% | 1,898,500 |
| 2026-04-13 | 3744.00 | 3801.00 | 3704.00 | 3745.00 | -1.27% | 2,859,400 |
| 2026-04-10 | 3878.00 | 3878.00 | 3780.00 | 3793.00 | -1.86% | 2,200,900 |
| 2026-04-09 | 3910.00 | 3910.00 | 3819.00 | 3865.00 | -0.46% | 1,942,800 |
| 2026-04-08 | 3900.00 | 3900.00 | 3820.00 | 3883.00 | +4.86% | 2,746,300 |
| 2026-04-07 | 3720.00 | 3769.00 | 3691.00 | 3703.00 | -0.67% | 1,935,200 |
| 2026-04-06 | 3755.00 | 3781.00 | 3725.00 | 3728.00 | -1.45% | 1,863,000 |
| 2026-04-03 | 3789.00 | 3800.00 | 3730.00 | 3783.00 | +0.16% | 2,444,700 |
| 2026-04-02 | 3989.00 | 3995.00 | 3773.00 | 3777.00 | -3.87% | 2,428,200 |
| 2026-04-01 | 3924.00 | 3929.00 | 3819.00 | 3929.00 | +4.61% | 2,153,100 |
| 2026-03-31 | 3740.00 | 3824.00 | 3686.00 | 3756.00 | -0.95% | 2,547,600 |
| 2026-03-30 | 3666.00 | 3808.00 | 3641.00 | 3792.00 | -2.77% | 2,542,600 |
| 2026-03-27 | 3889.00 | 3923.00 | 3864.00 | 3900.00 | -0.48% | 2,208,500 |
| 2026-03-26 | 3920.00 | 3931.00 | 3878.00 | 3919.00 | +0.15% | 1,738,800 |
| 2026-03-25 | 3904.00 | 3922.00 | 3882.00 | 3913.00 | +3.14% | 2,505,300 |
| 2026-03-24 | 3757.00 | 3794.00 | 3705.00 | 3794.00 | +2.90% | 1,634,800 |
| 2026-03-23 | 3724.00 | 3728.00 | 3615.00 | 3687.00 | -3.91% | 2,982,200 |
| 2026-03-19 | 3864.00 | 3900.00 | 3816.00 | 3837.00 | -2.98% | 4,118,300 |
| 2026-03-18 | 3874.00 | 3957.00 | 3867.00 | 3955.00 | +2.41% | 1,486,300 |
| 2026-03-17 | 3858.00 | 3905.00 | 3839.00 | 3862.00 | +1.10% | 1,438,900 |
| 2026-03-16 | 3827.00 | 3876.00 | 3799.00 | 3820.00 | -1.29% | 1,359,100 |
| 2026-03-13 | 3743.00 | 3896.00 | 3742.00 | 3870.00 | +0.70% | 2,774,300 |
| 2026-03-12 | 3904.00 | 3934.00 | 3825.00 | 3843.00 | -4.24% | 2,317,800 |
| 2026-03-11 | 4030.00 | 4064.00 | 3990.00 | 4013.00 | +2.63% | 2,196,900 |
| 2026-03-10 | 3888.00 | 3965.00 | 3871.00 | 3910.00 | +2.41% | 2,363,300 |
| 2026-03-09 | 3784.00 | 3836.00 | 3723.00 | 3818.00 | -4.41% | 3,402,800 |
| 2026-03-06 | 4008.00 | 4040.00 | 3932.00 | 3994.00 | -2.44% | 3,396,300 |
| 2026-03-05 | 4171.00 | 4224.00 | 4047.00 | 4094.00 | +2.61% | 4,678,400 |
| 2026-03-04 | 4100.00 | 4113.00 | 3939.00 | 3990.00 | -3.81% | 4,730,600 |
| 2026-03-03 | 4273.00 | 4280.00 | 4129.00 | 4148.00 | -3.62% | 3,603,700 |
| 2026-03-02 | 4215.00 | 4354.00 | 4191.00 | 4304.00 | -2.54% | 2,864,800 |
| 2026-02-27 | 4245.00 | 4439.00 | 4224.00 | 4416.00 | +4.37% | 5,093,900 |
| 2026-02-26 | 4218.00 | 4276.00 | 4190.00 | 4231.00 | -0.12% | 3,869,400 |
| 2026-02-25 | 4205.00 | 4242.00 | 4125.00 | 4236.00 | +1.32% | 2,505,300 |
| 2026-02-24 | 4155.00 | 4204.00 | 4093.00 | 4181.00 | +0.67% | 2,761,900 |
| 2026-02-20 | 4134.00 | 4170.00 | 4096.00 | 4153.00 | +1.44% | 2,962,800 |
| 2026-02-19 | 4018.00 | 4094.00 | 3995.00 | 4094.00 | +1.94% | 2,932,700 |
| 2026-02-18 | 3992.00 | 4045.00 | 3961.00 | 4016.00 | +0.65% | 2,964,400 |
| 2026-02-17 | 3956.00 | 4061.00 | 3950.00 | 3990.00 | -0.37% | 3,860,700 |
| 2026-02-16 | 4188.00 | 4190.00 | 4005.00 | 4005.00 | -4.55% | 4,060,300 |
| 2026-02-13 | 4257.00 | 4309.00 | 4122.00 | 4196.00 | -3.03% | 4,146,100 |
| 2026-02-12 | 4335.00 | 4385.00 | 4292.00 | 4327.00 | -0.18% | 4,022,700 |
| 2026-02-10 | 4150.00 | 4357.00 | 4120.00 | 4335.00 | +1.05% | 5,650,100 |
| 2026-02-09 | 4053.00 | 4363.00 | 4047.00 | 4290.00 | +8.11% | 9,334,000 |
| 2026-02-06 | 3850.00 | 3992.00 | 3849.00 | 3968.00 | +3.39% | 6,236,800 |
| 2026-02-05 | 3798.00 | 3842.00 | 3732.00 | 3838.00 | +1.05% | 3,456,400 |
| 2026-02-04 | 3720.00 | 3811.00 | 3687.00 | 3798.00 | +2.65% | 3,211,100 |
| 2026-02-03 | 3600.00 | 3710.00 | 3579.00 | 3700.00 | +4.52% | 2,915,700 |
| 2026-02-02 | 3578.00 | 3612.00 | 3527.00 | 3540.00 | +1.52% | 2,929,300 |
| 2026-01-30 | 3514.00 | 3525.00 | 3467.00 | 3487.00 | -0.85% | 2,529,200 |
| 2026-01-29 | 3505.00 | 3536.00 | 3415.00 | 3517.00 | -0.28% | 2,671,100 |
| 2026-01-28 | 3546.00 | 3576.00 | 3502.00 | 3527.00 | -1.26% | 2,140,000 |
| 2026-01-27 | 3555.00 | 3588.00 | 3521.00 | 3572.00 | +0.45% | 2,027,700 |
| 2026-01-26 | 3562.00 | 3587.00 | 3541.00 | 3556.00 | -1.93% | 2,124,100 |
| 2026-01-23 | 3612.00 | 3667.00 | 3606.00 | 3626.00 | +0.44% | 2,697,300 |
| 2026-01-22 | 3620.00 | 3640.00 | 3585.00 | 3610.00 | +0.00% | 3,466,900 |
| 2026-01-21 | 3566.00 | 3630.00 | 3560.00 | 3610.00 | -0.25% | 2,327,200 |
| 2026-01-20 | 3587.00 | 3619.00 | 3570.00 | 3619.00 | +0.70% | 2,689,100 |
| 2026-01-19 | 3605.00 | 3621.00 | 3547.00 | 3594.00 | -0.75% | 2,362,100 |
| 2026-01-16 | 3588.00 | 3639.00 | 3572.00 | 3621.00 | +0.58% | 2,408,600 |
| 2026-01-15 | 3590.00 | 3640.00 | 3580.00 | 3600.00 | +0.36% | 2,696,400 |
| 2026-01-14 | 3544.00 | 3591.00 | 3513.00 | 3587.00 | +0.99% | 3,084,900 |
| 2026-01-13 | 3560.00 | 3560.00 | 3478.00 | 3552.00 | +3.86% | 3,853,200 |
| 2026-01-09 | 3330.00 | 3420.00 | 3304.00 | 3420.00 | +2.40% | 3,885,700 |
| 2026-01-08 | 3310.00 | 3347.00 | 3301.00 | 3340.00 | +1.49% | 3,087,600 |
| 2026-01-07 | 3290.00 | 3306.00 | 3247.00 | 3291.00 | -2.05% | 3,664,300 |
| 2026-01-06 | 3328.00 | 3362.00 | 3282.00 | 3360.00 | +1.42% | 2,852,900 |
| 2026-01-05 | 3323.00 | 3376.00 | 3293.00 | 3313.00 | +1.35% | 1,980,200 |
| 2025-12-30 | 3280.00 | 3302.00 | 3269.00 | 3269.00 | -0.30% | 1,147,500 |
| 2025-12-29 | 3286.00 | 3306.00 | 3264.00 | 3279.00 | -0.06% | 1,385,300 |
| 2025-12-26 | 3303.00 | 3333.00 | 3266.00 | 3281.00 | -0.67% | 1,123,100 |
| 2025-12-25 | 3307.00 | 3307.00 | 3281.00 | 3303.00 | +0.58% | 683,600 |
| 2025-12-24 | 3296.00 | 3308.00 | 3268.00 | 3284.00 | +0.43% | 1,244,000 |
| 2025-12-23 | 3255.00 | 3288.00 | 3215.00 | 3270.00 | +0.12% | 1,676,200 |
| 2025-12-22 | 3309.00 | 3313.00 | 3266.00 | 3266.00 | -1.33% | 2,937,900 |
| 2025-12-19 | 3259.00 | 3327.00 | 3225.00 | 3310.00 | +1.50% | 4,325,600 |
| 2025-12-18 | 3243.00 | 3268.00 | 3220.00 | 3261.00 | +0.52% | 2,127,400 |
| 2025-12-17 | 3225.00 | 3265.00 | 3192.00 | 3244.00 | +0.65% | 1,992,000 |
| 2025-12-16 | 3281.00 | 3299.00 | 3215.00 | 3223.00 | -1.53% | 2,583,600 |
| 2025-12-15 | 3261.00 | 3293.00 | 3238.00 | 3273.00 | +0.28% | 2,138,400 |
| 2025-12-12 | 3258.00 | 3264.00 | 3229.00 | 3264.00 | +1.12% | 2,212,500 |
| 2025-12-11 | 3241.00 | 3273.00 | 3209.00 | 3228.00 | +0.62% | 3,476,200 |
| 2025-12-10 | 3204.00 | 3226.00 | 3170.00 | 3208.00 | +1.17% | 3,295,900 |
| 2025-12-09 | 3163.00 | 3187.00 | 3126.00 | 3171.00 | +0.41% | 1,884,200 |
| 2025-12-08 | 3114.00 | 3158.00 | 3090.00 | 3158.00 | +2.47% | 1,951,500 |
| 2025-12-05 | 3128.00 | 3128.00 | 3082.00 | 3082.00 | -1.50% | 1,719,400 |
| 2025-12-04 | 3143.00 | 3161.00 | 3102.00 | 3129.00 | +0.32% | 2,814,800 |
| 2025-12-03 | 3127.00 | 3142.00 | 3107.00 | 3119.00 | -0.32% | 2,108,000 |
| 2025-12-02 | 3110.00 | 3138.00 | 3082.00 | 3129.00 | +0.32% | 2,846,500 |
| 2025-12-01 | 3164.00 | 3172.00 | 3095.00 | 3119.00 | -2.04% | 2,850,900 |
| 2025-11-28 | 3171.00 | 3218.00 | 3158.00 | 3184.00 | +0.03% | 2,687,600 |
| 2025-11-27 | 3182.00 | 3203.00 | 3165.00 | 3183.00 | +0.09% | 2,036,700 |
| 2025-11-26 | 3150.00 | 3190.00 | 3117.00 | 3180.00 | +2.22% | 3,087,700 |
| 2025-11-25 | 3130.00 | 3135.00 | 3071.00 | 3111.00 | -0.45% | 3,125,000 |
| 2025-11-21 | 2990.00 | 3126.00 | 2988.00 | 3125.00 | +4.99% | 9,445,300 |
| 2025-11-20 | 2944.00 | 2985.00 | 2912.50 | 2976.50 | +2.51% | 4,435,000 |
| 2025-11-19 | 2890.00 | 2926.50 | 2873.00 | 2903.50 | +2.58% | 5,775,200 |
| 2025-11-18 | 2847.00 | 2867.50 | 2803.00 | 2830.50 | -0.96% | 2,938,300 |
| 2025-11-17 | 2861.50 | 2881.50 | 2846.00 | 2858.00 | +0.26% | 2,305,900 |
| 2025-11-14 | 2862.50 | 2876.50 | 2835.00 | 2850.50 | -1.13% | 2,876,200 |
| 2025-11-13 | 2855.50 | 2894.00 | 2840.50 | 2883.00 | +1.26% | 2,986,800 |
| 2025-11-12 | 2850.00 | 2872.00 | 2820.50 | 2847.00 | -0.56% | 3,584,600 |
| 2025-11-11 | 2801.00 | 2905.00 | 2795.00 | 2863.00 | +1.08% | 3,942,200 |
| 2025-11-10 | 2820.50 | 2841.50 | 2794.00 | 2832.50 | +0.96% | 2,891,800 |
| 2025-11-07 | 2797.50 | 2817.00 | 2760.50 | 2805.50 | +0.25% | 4,802,100 |
| 2025-11-06 | 2959.00 | 2983.50 | 2791.50 | 2798.50 | -2.59% | 8,633,300 |
| 2025-11-05 | 2648.00 | 2910.50 | 2591.50 | 2873.00 | +8.50% | 9,434,400 |
| 2025-11-04 | 2591.00 | 2664.50 | 2591.00 | 2648.00 | +1.38% | 3,425,400 |
| 2025-10-31 | 2637.00 | 2645.50 | 2609.50 | 2612.00 | -0.53% | 2,314,900 |
| 2025-10-30 | 2592.00 | 2636.00 | 2580.00 | 2626.00 | +1.39% | 2,913,500 |
| 2025-10-29 | 2610.00 | 2631.50 | 2583.50 | 2590.00 | -0.12% | 2,583,200 |
| 2025-10-28 | 2615.00 | 2634.50 | 2585.50 | 2593.00 | -1.37% | 1,934,900 |
| 2025-10-27 | 2627.00 | 2637.50 | 2609.50 | 2629.00 | +1.08% | 2,215,500 |
| 2025-10-24 | 2612.00 | 2623.50 | 2593.00 | 2601.00 | +0.99% | 2,559,500 |
| 2025-10-23 | 2570.00 | 2600.00 | 2560.00 | 2575.50 | -1.34% | 2,978,300 |
| 2025-10-22 | 2534.00 | 2610.50 | 2527.00 | 2610.50 | +3.82% | 4,590,700 |
| 2025-10-21 | 2545.00 | 2548.00 | 2496.50 | 2514.50 | -0.79% | 2,959,900 |
| 2025-10-20 | 2533.00 | 2550.00 | 2501.50 | 2534.50 | +1.97% | 3,338,800 |
| 2025-10-17 | 2455.00 | 2512.00 | 2453.50 | 2485.50 | +1.30% | 3,786,400 |
| 2025-10-16 | 2520.00 | 2521.00 | 2435.00 | 2453.50 | +1.87% | 4,615,100 |
| 2025-10-15 | 2397.00 | 2413.00 | 2388.50 | 2408.50 | +1.03% | 2,413,800 |
| 2025-10-14 | 2340.50 | 2396.50 | 2334.00 | 2384.00 | +0.36% | 2,751,300 |
| 2025-10-10 | 2397.50 | 2397.50 | 2300.00 | 2375.50 | -1.21% | 3,077,900 |
| 2025-10-09 | 2431.00 | 2441.00 | 2386.00 | 2404.50 | -0.95% | 2,306,700 |
| 2025-10-08 | 2478.00 | 2478.00 | 2422.00 | 2427.50 | -0.70% | 2,662,000 |
| 2025-10-07 | 2436.50 | 2452.50 | 2418.00 | 2444.50 | +0.37% | 2,295,200 |
| 2025-10-06 | 2415.00 | 2454.00 | 2398.00 | 2435.50 | +3.68% | 2,787,000 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+20.24%). 가장 약한 달: 3월 (-8.13%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
OBAYASHI CORPORATION (1802.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2864.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
1802.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 4439.00, 최저 2435.00 (2026-10-16 기준).
OBAYASHI CORPORATION이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 1802.T의 가장 강한 달은 11월(평균 +20.24%), 가장 약한 달은 3월(평균 -8.13%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.