オービーシステム(5576)の株価時系列情報
オービーシステム(5576)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,700 | 2,700 | 2,600 | 2,635 | 4,200 |
| 2025/06/12 | 2,653 | 2,718 | 2,653 | 2,700 | 5,400 |
| 2025/06/11 | 2,674 | 2,674 | 2,654 | 2,667 | 1,400 |
| 2025/06/10 | 2,720 | 2,720 | 2,675 | 2,675 | 3,100 |
| 2025/06/09 | 2,760 | 2,775 | 2,705 | 2,707 | 6,300 |
| 2025/06/06 | 2,759 | 2,761 | 2,736 | 2,760 | 8,400 |
| 2025/06/05 | 2,685 | 2,750 | 2,685 | 2,745 | 12,000 |
| 2025/06/04 | 2,600 | 2,650 | 2,600 | 2,650 | 5,000 |
| 2025/06/03 | 2,528 | 2,600 | 2,528 | 2,591 | 12,400 |
| 2025/06/02 | 2,528 | 2,529 | 2,500 | 2,508 | 3,400 |
| 2025/05/30 | 2,507 | 2,508 | 2,477 | 2,499 | 3,000 |
| 2025/05/29 | 2,527 | 2,527 | 2,466 | 2,501 | 1,900 |
| 2025/05/28 | 2,529 | 2,529 | 2,474 | 2,502 | 2,100 |
| 2025/05/27 | 2,478 | 2,515 | 2,473 | 2,514 | 5,300 |
| 2025/05/26 | 2,460 | 2,473 | 2,451 | 2,451 | 3,000 |
| 2025/05/23 | 2,434 | 2,445 | 2,431 | 2,444 | 3,200 |
| 2025/05/22 | 2,430 | 2,433 | 2,412 | 2,433 | 1,800 |
| 2025/05/21 | 2,431 | 2,433 | 2,418 | 2,422 | 3,100 |
| 2025/05/20 | 2,425 | 2,445 | 2,416 | 2,445 | 2,700 |
| 2025/05/19 | 2,428 | 2,449 | 2,404 | 2,424 | 7,100 |
| 2025/05/16 | 2,421 | 2,429 | 2,380 | 2,400 | 8,800 |
| 2025/05/15 | 2,416 | 2,443 | 2,412 | 2,435 | 2,100 |
| 2025/05/14 | 2,465 | 2,465 | 2,415 | 2,436 | 1,900 |
| 2025/05/13 | 2,461 | 2,468 | 2,446 | 2,446 | 1,900 |
| 2025/05/12 | 2,480 | 2,484 | 2,450 | 2,469 | 6,700 |
| 2025/05/09 | 2,481 | 2,495 | 2,480 | 2,480 | 1,900 |
| 2025/05/08 | 2,488 | 2,508 | 2,462 | 2,508 | 1,800 |
| 2025/05/07 | 2,444 | 2,490 | 2,444 | 2,486 | 1,400 |
| 2025/05/02 | 2,488 | 2,488 | 2,450 | 2,451 | 4,000 |
| 2025/05/01 | 2,458 | 2,490 | 2,436 | 2,490 | 4,100 |
| 2025/04/30 | 2,455 | 2,455 | 2,420 | 2,443 | 2,900 |
| 2025/04/28 | 2,499 | 2,595 | 2,401 | 2,414 | 34,100 |
| 2025/04/25 | 2,438 | 2,815 | 2,383 | 2,457 | 169,200 |
| 2025/04/24 | 2,520 | 2,550 | 2,400 | 2,465 | 37,600 |
| 2025/04/23 | 2,477 | 2,488 | 2,414 | 2,457 | 14,800 |
| 2025/04/22 | 2,453 | 2,465 | 2,453 | 2,465 | 6,800 |
| 2025/04/21 | 2,386 | 2,455 | 2,386 | 2,441 | 7,500 |
| 2025/04/18 | 2,328 | 2,375 | 2,328 | 2,375 | 3,000 |
| 2025/04/17 | 2,271 | 2,313 | 2,271 | 2,313 | 1,500 |
| 2025/04/16 | 2,300 | 2,310 | 2,262 | 2,262 | 3,100 |
| 2025/04/15 | 2,268 | 2,290 | 2,267 | 2,280 | 2,900 |
| 2025/04/14 | 2,177 | 2,221 | 2,177 | 2,221 | 2,900 |
| 2025/04/11 | 2,149 | 2,149 | 2,098 | 2,140 | 3,800 |
| 2025/04/10 | 2,190 | 2,240 | 2,176 | 2,195 | 4,300 |
| 2025/04/09 | 2,130 | 2,130 | 2,085 | 2,086 | 2,500 |
| 2025/04/08 | 2,122 | 2,184 | 2,100 | 2,184 | 3,900 |
| 2025/04/07 | 2,070 | 2,200 | 2,012 | 2,012 | 20,600 |
| 2025/04/04 | 2,355 | 2,406 | 2,283 | 2,320 | 12,200 |
| 2025/04/03 | 2,411 | 2,457 | 2,360 | 2,392 | 6,200 |
| 2025/04/02 | 2,419 | 2,459 | 2,402 | 2,459 | 1,300 |
| 2025/04/01 | 2,421 | 2,469 | 2,421 | 2,469 | 1,200 |
| 2025/03/31 | 2,436 | 2,469 | 2,386 | 2,469 | 5,200 |
| 2025/03/28 | 2,477 | 2,494 | 2,477 | 2,490 | 1,100 |
| 2025/03/27 | 2,430 | 2,479 | 2,430 | 2,479 | 3,500 |
| 2025/03/26 | 2,484 | 2,484 | 2,440 | 2,471 | 5,900 |
| 2025/03/25 | 2,387 | 2,440 | 2,387 | 2,440 | 4,100 |
| 2025/03/24 | 2,345 | 2,374 | 2,343 | 2,373 | 3,000 |
| 2025/03/21 | 2,314 | 2,334 | 2,314 | 2,334 | 400 |
| 2025/03/19 | 2,309 | 2,314 | 2,309 | 2,314 | 900 |
| 2025/03/18 | 2,318 | 2,324 | 2,312 | 2,312 | 1,000 |
| 2025/03/17 | 2,338 | 2,339 | 2,318 | 2,318 | 600 |
| 2025/03/14 | 2,325 | 2,325 | 2,323 | 2,324 | 500 |
| 2025/03/13 | 2,340 | 2,353 | 2,335 | 2,353 | 700 |
| 2025/03/12 | 2,322 | 2,360 | 2,322 | 2,360 | 400 |
| 2025/03/11 | 2,359 | 2,378 | 2,325 | 2,325 | 6,600 |
| 2025/03/10 | 2,338 | 2,360 | 2,338 | 2,360 | 1,500 |
| 2025/03/07 | 2,330 | 2,332 | 2,303 | 2,314 | 1,500 |
| 2025/03/06 | 2,326 | 2,360 | 2,323 | 2,331 | 1,200 |
| 2025/03/05 | 2,343 | 2,376 | 2,343 | 2,376 | 1,400 |
| 2025/03/04 | 2,380 | 2,380 | 2,380 | 2,380 | 200 |
| 2025/03/03 | 2,384 | 2,400 | 2,355 | 2,388 | 1,900 |
| 2025/02/28 | 2,336 | 2,337 | 2,253 | 2,337 | 2,700 |
| 2025/02/27 | 2,232 | 2,337 | 2,204 | 2,337 | 2,000 |
| 2025/02/26 | 2,344 | 2,345 | 2,280 | 2,282 | 5,400 |
| 2025/02/25 | 2,341 | 2,341 | 2,301 | 2,336 | 3,200 |
| 2025/02/21 | 2,352 | 2,352 | 2,342 | 2,352 | 1,700 |
| 2025/02/20 | 2,348 | 2,367 | 2,339 | 2,367 | 1,600 |
| 2025/02/19 | 2,336 | 2,350 | 2,336 | 2,348 | 1,100 |
| 2025/02/18 | 2,331 | 2,340 | 2,327 | 2,327 | 1,200 |
| 2025/02/17 | 2,316 | 2,351 | 2,313 | 2,330 | 1,600 |
| 2025/02/14 | 2,333 | 2,333 | 2,316 | 2,316 | 1,300 |
| 2025/02/13 | 2,311 | 2,335 | 2,311 | 2,320 | 1,400 |
| 2025/02/12 | 2,343 | 2,373 | 2,315 | 2,315 | 7,800 |
| 2025/02/10 | 2,374 | 2,400 | 2,351 | 2,400 | 6,800 |
| 2025/02/07 | 2,363 | 2,380 | 2,357 | 2,357 | 2,200 |
| 2025/02/06 | 2,350 | 2,360 | 2,350 | 2,360 | 900 |
| 2025/02/05 | 2,350 | 2,350 | 2,326 | 2,340 | 1,100 |
| 2025/02/04 | 2,350 | 2,380 | 2,330 | 2,350 | 4,900 |
| 2025/02/03 | 2,307 | 2,352 | 2,296 | 2,341 | 3,700 |
| 2025/01/31 | 2,325 | 2,325 | 2,315 | 2,315 | 800 |
| 2025/01/30 | 2,325 | 2,325 | 2,320 | 2,320 | 400 |
| 2025/01/29 | 2,311 | 2,317 | 2,304 | 2,315 | 1,900 |
| 2025/01/28 | 2,310 | 2,311 | 2,296 | 2,296 | 1,600 |
| 2025/01/27 | 2,326 | 2,326 | 2,286 | 2,307 | 1,800 |
| 2025/01/24 | 2,332 | 2,336 | 2,288 | 2,293 | 5,000 |
| 2025/01/23 | 2,288 | 2,324 | 2,288 | 2,320 | 4,400 |
| 2025/01/22 | 2,305 | 2,313 | 2,301 | 2,301 | 1,900 |
| 2025/01/21 | 2,310 | 2,333 | 2,306 | 2,306 | 5,700 |
| 2025/01/20 | 2,347 | 2,348 | 2,308 | 2,308 | 1,000 |
| 2025/01/17 | 2,344 | 2,344 | 2,328 | 2,338 | 2,200 |
| 2025/01/16 | 2,323 | 2,348 | 2,302 | 2,302 | 8,500 |
| 2025/01/15 | 2,345 | 2,345 | 2,323 | 2,340 | 2,700 |
| 2025/01/14 | 2,312 | 2,312 | 2,286 | 2,300 | 1,500 |
| 2025/01/10 | 2,290 | 2,305 | 2,281 | 2,304 | 3,200 |
| 2025/01/09 | 2,302 | 2,303 | 2,287 | 2,287 | 3,700 |
| 2025/01/08 | 2,319 | 2,320 | 2,300 | 2,300 | 3,500 |
| 2025/01/07 | 2,311 | 2,329 | 2,310 | 2,319 | 9,100 |
| 2025/01/06 | 2,275 | 2,347 | 2,275 | 2,310 | 4,900 |
| 2024/12/30 | 2,245 | 2,259 | 2,243 | 2,259 | 400 |
| 2024/12/27 | 2,230 | 2,260 | 2,220 | 2,245 | 5,600 |
| 2024/12/26 | 2,234 | 2,234 | 2,203 | 2,229 | 10,100 |
| 2024/12/25 | 2,191 | 2,206 | 2,191 | 2,206 | 2,700 |
| 2024/12/24 | 2,192 | 2,203 | 2,185 | 2,199 | 1,800 |
| 2024/12/23 | 2,165 | 2,205 | 2,164 | 2,204 | 11,300 |
| 2024/12/20 | 2,188 | 2,195 | 2,183 | 2,183 | 3,300 |
| 2024/12/19 | 2,197 | 2,197 | 2,172 | 2,188 | 900 |
| 2024/12/18 | 2,170 | 2,188 | 2,170 | 2,188 | 1,400 |
| 2024/12/17 | 2,187 | 2,187 | 2,167 | 2,167 | 600 |
| 2024/12/16 | 2,193 | 2,193 | 2,166 | 2,166 | 600 |
| 2024/12/13 | 2,174 | 2,200 | 2,164 | 2,195 | 1,200 |
| 2024/12/12 | 2,168 | 2,174 | 2,168 | 2,174 | 600 |
| 2024/12/11 | 2,197 | 2,197 | 2,180 | 2,196 | 3,000 |
| 2024/12/10 | 2,179 | 2,179 | 2,174 | 2,174 | 600 |
| 2024/12/09 | 2,194 | 2,194 | 2,150 | 2,180 | 4,200 |
| 2024/12/06 | 2,135 | 2,150 | 2,135 | 2,150 | 900 |
| 2024/12/05 | 2,124 | 2,126 | 2,124 | 2,126 | 400 |
| 2024/12/04 | 2,142 | 2,142 | 2,124 | 2,124 | 1,300 |
| 2024/12/03 | 2,142 | 2,142 | 2,141 | 2,142 | 400 |
| 2024/12/02 | 2,142 | 2,169 | 2,129 | 2,140 | 1,800 |
| 2024/11/29 | 2,140 | 2,140 | 2,130 | 2,130 | 2,500 |
| 2024/11/28 | 2,150 | 2,150 | 2,146 | 2,146 | 700 |
| 2024/11/27 | 2,159 | 2,159 | 2,152 | 2,152 | 900 |
| 2024/11/26 | 2,179 | 2,179 | 2,153 | 2,153 | 2,500 |
| 2024/11/25 | 2,176 | 2,176 | 2,165 | 2,165 | 1,700 |
| 2024/11/22 | 2,167 | 2,174 | 2,165 | 2,174 | 600 |
| 2024/11/21 | 2,166 | 2,166 | 2,162 | 2,165 | 900 |
| 2024/11/20 | 2,163 | 2,164 | 2,151 | 2,158 | 1,800 |
| 2024/11/19 | 2,164 | 2,184 | 2,163 | 2,163 | 3,600 |
| 2024/11/18 | 2,156 | 2,165 | 2,156 | 2,161 | 600 |
| 2024/11/15 | 2,147 | 2,199 | 2,147 | 2,163 | 9,800 |
| 2024/11/14 | 2,146 | 2,155 | 2,146 | 2,153 | 800 |
| 2024/11/13 | 2,150 | 2,150 | 2,141 | 2,141 | 600 |
| 2024/11/12 | 2,150 | 2,167 | 2,150 | 2,151 | 600 |
| 2024/11/11 | 2,146 | 2,146 | 2,140 | 2,140 | 200 |
| 2024/11/08 | 2,143 | 2,168 | 2,142 | 2,145 | 3,900 |
| 2024/11/07 | 2,155 | 2,160 | 2,143 | 2,143 | 1,100 |
| 2024/11/06 | 2,174 | 2,177 | 2,150 | 2,155 | 1,200 |
| 2024/11/05 | 2,120 | 2,170 | 2,120 | 2,155 | 1,000 |
| 2024/11/01 | 2,131 | 2,145 | 2,100 | 2,114 | 6,500 |
| 2024/10/31 | 2,141 | 2,150 | 2,138 | 2,145 | 700 |
| 2024/10/30 | 2,166 | 2,166 | 2,141 | 2,141 | 2,100 |
| 2024/10/29 | 2,135 | 2,160 | 2,125 | 2,150 | 3,800 |
| 2024/10/28 | 2,142 | 2,142 | 2,112 | 2,130 | 6,600 |
| 2024/10/25 | 2,182 | 2,183 | 2,111 | 2,126 | 16,000 |
| 2024/10/24 | 2,146 | 2,249 | 2,146 | 2,249 | 18,800 |
| 2024/10/23 | 2,126 | 2,165 | 2,125 | 2,165 | 5,900 |
| 2024/10/22 | 2,115 | 2,125 | 2,096 | 2,115 | 4,900 |
| 2024/10/21 | 2,100 | 2,115 | 2,093 | 2,115 | 2,100 |
| 2024/10/18 | 2,100 | 2,110 | 2,100 | 2,100 | 4,600 |
| 2024/10/17 | 2,116 | 2,116 | 2,091 | 2,100 | 5,100 |
| 2024/10/16 | 2,117 | 2,123 | 2,095 | 2,095 | 2,800 |
| 2024/10/15 | 2,110 | 2,127 | 2,100 | 2,123 | 2,500 |
| 2024/10/11 | 2,100 | 2,125 | 2,100 | 2,125 | 500 |
| 2024/10/10 | 2,086 | 2,128 | 2,075 | 2,117 | 3,100 |
| 2024/10/09 | 2,137 | 2,140 | 2,056 | 2,127 | 6,700 |
| 2024/10/08 | 2,147 | 2,147 | 2,102 | 2,137 | 3,100 |
| 2024/10/07 | 2,182 | 2,182 | 2,145 | 2,150 | 400 |
| 2024/10/04 | 2,141 | 2,155 | 2,140 | 2,155 | 900 |
| 2024/10/03 | 2,127 | 2,155 | 2,126 | 2,155 | 1,800 |
| 2024/10/02 | 2,160 | 2,160 | 2,141 | 2,150 | 3,000 |
| 2024/10/01 | 2,155 | 2,179 | 2,151 | 2,159 | 2,600 |
| 2024/09/30 | 2,129 | 2,179 | 2,129 | 2,142 | 4,900 |
| 2024/09/27 | 2,146 | 2,200 | 2,146 | 2,175 | 9,900 |
| 2024/09/26 | 2,228 | 2,228 | 2,186 | 2,186 | 4,700 |
| 2024/09/25 | 2,197 | 2,197 | 2,179 | 2,197 | 800 |
| 2024/09/24 | 2,207 | 2,211 | 2,183 | 2,199 | 3,400 |
| 2024/09/20 | 2,216 | 2,216 | 2,180 | 2,200 | 18,800 |
| 2024/09/19 | 2,117 | 2,131 | 2,116 | 2,116 | 3,100 |
| 2024/09/18 | 2,100 | 2,100 | 2,085 | 2,095 | 1,600 |
| 2024/09/17 | 2,154 | 2,154 | 2,082 | 2,085 | 10,600 |
| 2024/09/13 | 2,104 | 2,154 | 2,104 | 2,154 | 800 |
| 2024/09/12 | 2,140 | 2,146 | 2,100 | 2,146 | 900 |
| 2024/09/11 | 2,105 | 2,159 | 2,099 | 2,120 | 3,100 |
| 2024/09/10 | 2,150 | 2,171 | 2,147 | 2,147 | 2,200 |
| 2024/09/09 | 2,176 | 2,177 | 2,127 | 2,150 | 6,200 |
| 2024/09/06 | 2,169 | 2,190 | 2,161 | 2,185 | 2,700 |
| 2024/09/05 | 2,181 | 2,191 | 2,168 | 2,191 | 800 |
| 2024/09/04 | 2,149 | 2,199 | 2,132 | 2,184 | 4,500 |
| 2024/09/03 | 2,215 | 2,215 | 2,190 | 2,199 | 4,500 |
| 2024/09/02 | 2,233 | 2,233 | 2,205 | 2,205 | 2,200 |
| 2024/08/30 | 2,220 | 2,233 | 2,197 | 2,200 | 5,000 |
| 2024/08/29 | 2,200 | 2,222 | 2,200 | 2,200 | 5,500 |
| 2024/08/28 | 2,200 | 2,210 | 2,153 | 2,194 | 1,400 |
| 2024/08/27 | 2,132 | 2,200 | 2,132 | 2,200 | 7,900 |
| 2024/08/26 | 2,190 | 2,190 | 2,110 | 2,129 | 8,100 |
| 2024/08/23 | 2,124 | 2,140 | 2,118 | 2,140 | 3,700 |
| 2024/08/22 | 2,144 | 2,155 | 2,122 | 2,133 | 4,900 |
| 2024/08/21 | 2,152 | 2,152 | 2,125 | 2,130 | 4,600 |
| 2024/08/20 | 2,088 | 2,088 | 2,074 | 2,082 | 18,700 |
| 2024/08/19 | 2,095 | 2,101 | 2,065 | 2,065 | 10,500 |