オオバ(9765)の株価時系列情報
オオバ(9765)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,105 | 1,105 | 1,087 | 1,097 | 169,600 |
| 2024/04/25 | 1,117 | 1,119 | 1,101 | 1,119 | 39,900 |
| 2024/04/24 | 1,100 | 1,123 | 1,100 | 1,105 | 64,700 |
| 2024/04/23 | 1,099 | 1,100 | 1,085 | 1,099 | 27,400 |
| 2024/04/22 | 1,083 | 1,104 | 1,082 | 1,086 | 53,700 |
| 2024/04/19 | 1,094 | 1,103 | 1,051 | 1,081 | 83,900 |
| 2024/04/18 | 1,096 | 1,106 | 1,086 | 1,094 | 42,800 |
| 2024/04/17 | 1,116 | 1,125 | 1,101 | 1,102 | 54,500 |
| 2024/04/16 | 1,150 | 1,150 | 1,115 | 1,116 | 97,300 |
| 2024/04/15 | 1,140 | 1,159 | 1,120 | 1,153 | 95,600 |
| 2024/04/12 | 1,115 | 1,169 | 1,100 | 1,126 | 383,500 |
| 2024/04/11 | 1,022 | 1,040 | 1,013 | 1,028 | 68,500 |
| 2024/04/10 | 1,025 | 1,035 | 1,022 | 1,024 | 29,600 |
| 2024/04/09 | 1,035 | 1,035 | 1,024 | 1,028 | 27,000 |
| 2024/04/08 | 1,044 | 1,044 | 1,020 | 1,026 | 54,000 |
| 2024/04/05 | 1,040 | 1,050 | 1,027 | 1,034 | 44,800 |
| 2024/04/04 | 1,034 | 1,047 | 1,029 | 1,047 | 26,800 |
| 2024/04/03 | 1,022 | 1,037 | 1,020 | 1,034 | 34,900 |
| 2024/04/02 | 1,036 | 1,039 | 1,019 | 1,024 | 42,700 |
| 2024/04/01 | 1,050 | 1,050 | 1,030 | 1,037 | 40,500 |
| 2024/03/29 | 1,022 | 1,038 | 1,022 | 1,030 | 46,400 |
| 2024/03/28 | 1,027 | 1,037 | 1,022 | 1,022 | 51,800 |
| 2024/03/27 | 1,014 | 1,031 | 1,014 | 1,029 | 66,100 |
| 2024/03/26 | 1,010 | 1,012 | 1,007 | 1,008 | 19,600 |
| 2024/03/25 | 1,009 | 1,022 | 1,005 | 1,015 | 62,000 |
| 2024/03/22 | 1,005 | 1,005 | 996 | 1,000 | 30,600 |
| 2024/03/21 | 1,000 | 1,005 | 995 | 999 | 38,700 |
| 2024/03/19 | 989 | 997 | 982 | 992 | 41,700 |
| 2024/03/18 | 984 | 988 | 980 | 985 | 27,300 |
| 2024/03/15 | 976 | 984 | 975 | 978 | 13,900 |
| 2024/03/14 | 970 | 981 | 970 | 981 | 18,100 |
| 2024/03/13 | 976 | 981 | 967 | 970 | 20,100 |
| 2024/03/12 | 966 | 974 | 957 | 974 | 24,100 |
| 2024/03/11 | 971 | 973 | 955 | 964 | 48,500 |
| 2024/03/08 | 965 | 982 | 965 | 975 | 22,500 |
| 2024/03/07 | 976 | 979 | 966 | 968 | 31,200 |
| 2024/03/06 | 970 | 978 | 970 | 974 | 34,600 |
| 2024/03/05 | 974 | 983 | 973 | 978 | 16,800 |
| 2024/03/04 | 988 | 992 | 975 | 975 | 32,800 |
| 2024/03/01 | 996 | 996 | 987 | 987 | 21,900 |
| 2024/02/29 | 999 | 999 | 987 | 996 | 17,900 |
| 2024/02/28 | 996 | 1,002 | 993 | 993 | 19,800 |
| 2024/02/27 | 996 | 1,004 | 995 | 996 | 36,700 |
| 2024/02/26 | 1,006 | 1,006 | 993 | 993 | 39,100 |
| 2024/02/22 | 1,001 | 1,011 | 997 | 1,002 | 22,300 |
| 2024/02/21 | 1,005 | 1,005 | 993 | 995 | 17,500 |
| 2024/02/20 | 1,000 | 1,019 | 1,000 | 1,006 | 41,600 |
| 2024/02/19 | 991 | 1,000 | 987 | 996 | 30,900 |
| 2024/02/16 | 969 | 987 | 969 | 987 | 26,700 |
| 2024/02/15 | 986 | 987 | 962 | 965 | 49,500 |
| 2024/02/14 | 998 | 998 | 982 | 982 | 44,100 |
| 2024/02/13 | 1,006 | 1,006 | 998 | 1,003 | 31,000 |
| 2024/02/09 | 999 | 1,010 | 997 | 998 | 28,100 |
| 2024/02/08 | 1,004 | 1,014 | 995 | 1,008 | 29,500 |
| 2024/02/07 | 1,015 | 1,018 | 1,005 | 1,009 | 18,600 |
| 2024/02/06 | 1,015 | 1,024 | 1,011 | 1,017 | 14,800 |
| 2024/02/05 | 1,015 | 1,017 | 1,007 | 1,014 | 18,200 |
| 2024/02/02 | 1,022 | 1,022 | 1,015 | 1,016 | 12,900 |
| 2024/02/01 | 1,012 | 1,032 | 1,012 | 1,021 | 31,300 |
| 2024/01/31 | 991 | 1,018 | 991 | 1,015 | 48,500 |
| 2024/01/30 | 1,005 | 1,008 | 996 | 998 | 103,700 |
| 2024/01/29 | 1,004 | 1,012 | 1,004 | 1,008 | 20,800 |
| 2024/01/26 | 1,005 | 1,007 | 1,001 | 1,001 | 27,200 |
| 2024/01/25 | 1,005 | 1,013 | 1,005 | 1,007 | 24,300 |
| 2024/01/24 | 1,010 | 1,014 | 1,004 | 1,005 | 22,400 |
| 2024/01/23 | 1,024 | 1,030 | 1,010 | 1,010 | 38,000 |
| 2024/01/22 | 1,001 | 1,016 | 1,000 | 1,015 | 24,000 |
| 2024/01/19 | 1,006 | 1,012 | 1,000 | 1,001 | 40,200 |
| 2024/01/18 | 1,023 | 1,030 | 1,009 | 1,009 | 45,700 |
| 2024/01/17 | 1,020 | 1,038 | 1,017 | 1,018 | 46,200 |
| 2024/01/16 | 1,028 | 1,028 | 1,006 | 1,015 | 63,600 |
| 2024/01/15 | 990 | 1,048 | 981 | 1,034 | 185,500 |
| 2024/01/12 | 987 | 987 | 961 | 961 | 84,900 |
| 2024/01/11 | 972 | 986 | 969 | 984 | 74,600 |
| 2024/01/10 | 963 | 976 | 963 | 972 | 40,900 |
| 2024/01/09 | 950 | 967 | 950 | 966 | 54,000 |
| 2024/01/05 | 948 | 963 | 942 | 950 | 99,600 |
| 2024/01/04 | 924 | 949 | 921 | 948 | 89,600 |