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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,099 | 2,115 | 2,086 | 2,095 | 14,800 |
| 2024/08/15 | 2,071 | 2,075 | 2,060 | 2,072 | 8,200 |
| 2024/08/14 | 2,045 | 2,071 | 2,045 | 2,071 | 2,600 |
| 2024/08/13 | 2,057 | 2,057 | 2,055 | 2,055 | 700 |
| 2024/08/09 | 2,085 | 2,085 | 2,037 | 2,037 | 2,200 |
| 2024/08/08 | 2,020 | 2,020 | 2,001 | 2,001 | 1,000 |
| 2024/08/07 | 1,942 | 2,020 | 1,942 | 2,020 | 2,600 |
| 2024/08/06 | 1,889 | 1,943 | 1,885 | 1,940 | 6,900 |
| 2024/08/05 | 1,982 | 2,001 | 1,818 | 1,852 | 31,600 |
| 2024/08/02 | 2,118 | 2,143 | 2,090 | 2,093 | 6,400 |
| 2024/08/01 | 2,215 | 2,215 | 2,153 | 2,162 | 4,400 |
| 2024/07/31 | 2,187 | 2,212 | 2,184 | 2,212 | 900 |
| 2024/07/30 | 2,178 | 2,224 | 2,171 | 2,187 | 6,800 |
| 2024/07/29 | 2,172 | 2,181 | 2,172 | 2,181 | 1,800 |
| 2024/07/26 | 2,220 | 2,220 | 2,161 | 2,172 | 6,000 |
| 2024/07/25 | 2,151 | 2,194 | 2,130 | 2,170 | 5,900 |
| 2024/07/24 | 2,163 | 2,164 | 2,151 | 2,151 | 5,300 |
| 2024/07/23 | 2,161 | 2,176 | 2,160 | 2,160 | 3,500 |
| 2024/07/22 | 2,199 | 2,199 | 2,160 | 2,160 | 4,900 |
| 2024/07/19 | 2,203 | 2,220 | 2,180 | 2,180 | 9,500 |
| 2024/07/18 | 2,236 | 2,237 | 2,200 | 2,201 | 12,300 |
| 2024/07/17 | 2,257 | 2,257 | 2,235 | 2,237 | 1,600 |
| 2024/07/16 | 2,223 | 2,250 | 2,223 | 2,235 | 6,500 |
| 2024/07/12 | 2,225 | 2,225 | 2,210 | 2,210 | 900 |
| 2024/07/11 | 2,260 | 2,260 | 2,198 | 2,205 | 3,700 |
| 2024/07/10 | 2,223 | 2,247 | 2,210 | 2,210 | 500 |
| 2024/07/09 | 2,215 | 2,250 | 2,200 | 2,223 | 3,200 |
| 2024/07/08 | 2,268 | 2,268 | 2,210 | 2,210 | 2,300 |
| 2024/07/05 | 2,256 | 2,256 | 2,230 | 2,230 | 4,800 |
| 2024/07/04 | 2,225 | 2,261 | 2,224 | 2,259 | 8,100 |
| 2024/07/03 | 2,200 | 2,249 | 2,199 | 2,225 | 7,000 |
| 2024/07/02 | 2,195 | 2,217 | 2,192 | 2,192 | 4,100 |
| 2024/07/01 | 2,208 | 2,219 | 2,195 | 2,195 | 600 |
| 2024/06/28 | 2,196 | 2,223 | 2,189 | 2,189 | 2,800 |
| 2024/06/27 | 2,225 | 2,225 | 2,187 | 2,188 | 3,300 |
| 2024/06/26 | 2,198 | 2,239 | 2,198 | 2,225 | 6,500 |
| 2024/06/25 | 2,180 | 2,225 | 2,155 | 2,209 | 3,500 |
| 2024/06/24 | 2,225 | 2,227 | 2,148 | 2,180 | 8,400 |
| 2024/06/21 | 2,171 | 2,217 | 2,170 | 2,188 | 7,200 |
| 2024/06/20 | 2,225 | 2,225 | 2,201 | 2,203 | 2,800 |
| 2024/06/19 | 2,203 | 2,229 | 2,203 | 2,229 | 400 |
| 2024/06/18 | 2,203 | 2,203 | 2,202 | 2,203 | 1,800 |
| 2024/06/17 | 2,208 | 2,237 | 2,203 | 2,203 | 3,200 |
| 2024/06/14 | 2,206 | 2,208 | 2,204 | 2,208 | 700 |
| 2024/06/13 | 2,212 | 2,213 | 2,212 | 2,212 | 1,300 |
| 2024/06/12 | 2,210 | 2,235 | 2,210 | 2,233 | 400 |
| 2024/06/11 | 2,250 | 2,250 | 2,232 | 2,232 | 800 |
| 2024/06/10 | 2,209 | 2,267 | 2,209 | 2,267 | 2,000 |
| 2024/06/07 | 2,229 | 2,233 | 2,229 | 2,233 | 200 |
| 2024/06/06 | 2,275 | 2,275 | 2,230 | 2,230 | 700 |
| 2024/06/05 | 2,247 | 2,275 | 2,238 | 2,275 | 8,100 |
| 2024/06/04 | 2,230 | 2,255 | 2,206 | 2,255 | 5,500 |
| 2024/06/03 | 2,236 | 2,240 | 2,234 | 2,240 | 2,800 |
| 2024/05/31 | 2,191 | 2,231 | 2,190 | 2,231 | 3,400 |
| 2024/05/30 | 2,189 | 2,223 | 2,171 | 2,180 | 3,700 |
| 2024/05/29 | 2,227 | 2,228 | 2,213 | 2,223 | 3,900 |
| 2024/05/28 | 2,266 | 2,266 | 2,250 | 2,255 | 7,800 |
| 2024/05/27 | 2,275 | 2,275 | 2,246 | 2,246 | 1,900 |
| 2024/05/24 | 2,205 | 2,212 | 2,187 | 2,212 | 1,700 |
| 2024/05/23 | 2,215 | 2,220 | 2,205 | 2,205 | 1,400 |
| 2024/05/22 | 2,238 | 2,238 | 2,211 | 2,211 | 1,500 |
| 2024/05/21 | 2,255 | 2,255 | 2,225 | 2,228 | 800 |
| 2024/05/20 | 2,220 | 2,260 | 2,215 | 2,254 | 1,400 |
| 2024/05/17 | 2,206 | 2,244 | 2,206 | 2,211 | 1,200 |
| 2024/05/16 | 2,279 | 2,279 | 2,207 | 2,211 | 6,900 |
| 2024/05/15 | 2,310 | 2,310 | 2,256 | 2,279 | 8,100 |
| 2024/05/14 | 2,301 | 2,358 | 2,301 | 2,320 | 1,300 |
| 2024/05/13 | 2,333 | 2,333 | 2,294 | 2,314 | 3,300 |
| 2024/05/10 | 2,361 | 2,361 | 2,305 | 2,312 | 1,900 |
| 2024/05/09 | 2,389 | 2,389 | 2,290 | 2,361 | 3,900 |
| 2024/05/08 | 2,294 | 2,364 | 2,275 | 2,364 | 11,800 |
| 2024/05/07 | 2,288 | 2,320 | 2,255 | 2,288 | 5,700 |
| 2024/05/02 | 2,270 | 2,273 | 2,248 | 2,269 | 5,100 |
| 2024/05/01 | 2,249 | 2,277 | 2,249 | 2,260 | 4,500 |
| 2024/04/30 | 2,287 | 2,287 | 2,215 | 2,241 | 4,200 |
| 2024/04/26 | 2,280 | 2,281 | 2,220 | 2,271 | 10,300 |
| 2024/04/25 | 2,224 | 2,268 | 2,223 | 2,250 | 10,700 |
| 2024/04/24 | 2,180 | 2,271 | 2,180 | 2,222 | 24,500 |
| 2024/04/23 | 2,300 | 2,300 | 2,132 | 2,177 | 113,100 |
| 2024/04/22 | 2,287 | 2,346 | 2,220 | 2,301 | 83,900 |
| 2024/04/19 | 2,240 | 2,240 | 2,109 | 2,190 | 17,100 |
| 2024/04/18 | 2,186 | 2,240 | 2,156 | 2,240 | 7,000 |
| 2024/04/17 | 2,274 | 2,286 | 2,176 | 2,185 | 13,100 |
| 2024/04/16 | 2,307 | 2,318 | 2,200 | 2,265 | 14,700 |
| 2024/04/15 | 2,308 | 2,328 | 2,277 | 2,303 | 6,900 |
| 2024/04/12 | 2,320 | 2,344 | 2,302 | 2,344 | 2,600 |
| 2024/04/11 | 2,335 | 2,349 | 2,292 | 2,309 | 7,200 |
| 2024/04/10 | 2,336 | 2,362 | 2,320 | 2,362 | 1,300 |
| 2024/04/09 | 2,291 | 2,362 | 2,277 | 2,362 | 6,600 |
| 2024/04/08 | 2,281 | 2,310 | 2,277 | 2,277 | 5,100 |
| 2024/04/05 | 2,346 | 2,350 | 2,272 | 2,292 | 7,100 |
| 2024/04/04 | 2,390 | 2,390 | 2,341 | 2,347 | 4,300 |
| 2024/04/03 | 2,340 | 2,394 | 2,317 | 2,390 | 5,400 |
| 2024/04/02 | 2,432 | 2,464 | 2,373 | 2,373 | 11,900 |
| 2024/04/01 | 2,535 | 2,535 | 2,421 | 2,432 | 8,900 |
| 2024/03/29 | 2,503 | 2,545 | 2,495 | 2,520 | 7,100 |
| 2024/03/28 | 2,518 | 2,554 | 2,438 | 2,480 | 10,100 |
| 2024/03/27 | 2,635 | 2,635 | 2,528 | 2,558 | 22,500 |
| 2024/03/26 | 2,664 | 2,664 | 2,599 | 2,640 | 5,400 |
| 2024/03/25 | 2,655 | 2,700 | 2,606 | 2,664 | 7,300 |
| 2024/03/22 | 2,656 | 2,656 | 2,601 | 2,634 | 4,300 |
| 2024/03/21 | 2,681 | 2,682 | 2,647 | 2,670 | 6,700 |
| 2024/03/19 | 2,646 | 2,680 | 2,617 | 2,641 | 4,800 |
| 2024/03/18 | 2,643 | 2,643 | 2,574 | 2,635 | 6,400 |
| 2024/03/15 | 2,630 | 2,630 | 2,530 | 2,543 | 14,400 |
| 2024/03/14 | 2,652 | 2,663 | 2,590 | 2,639 | 6,100 |
| 2024/03/13 | 2,722 | 2,736 | 2,622 | 2,677 | 7,000 |
| 2024/03/12 | 2,686 | 2,750 | 2,622 | 2,722 | 6,900 |
| 2024/03/11 | 2,742 | 2,744 | 2,612 | 2,700 | 13,300 |
| 2024/03/08 | 2,771 | 2,836 | 2,752 | 2,792 | 19,100 |
| 2024/03/07 | 2,838 | 2,888 | 2,768 | 2,806 | 23,800 |
| 2024/03/06 | 2,785 | 2,842 | 2,744 | 2,838 | 26,700 |
| 2024/03/05 | 2,799 | 2,835 | 2,745 | 2,823 | 13,800 |
| 2024/03/04 | 2,820 | 2,856 | 2,772 | 2,805 | 22,200 |
| 2024/03/01 | 2,760 | 2,818 | 2,720 | 2,803 | 24,900 |
| 2024/02/29 | 2,700 | 2,790 | 2,650 | 2,760 | 17,200 |
| 2024/02/28 | 2,698 | 2,771 | 2,685 | 2,717 | 15,300 |
| 2024/02/27 | 2,680 | 2,700 | 2,609 | 2,685 | 9,400 |
| 2024/02/26 | 2,635 | 2,705 | 2,564 | 2,680 | 19,900 |
| 2024/02/22 | 2,606 | 2,676 | 2,500 | 2,625 | 19,300 |
| 2024/02/21 | 2,645 | 2,658 | 2,591 | 2,622 | 17,600 |
| 2024/02/20 | 2,642 | 2,691 | 2,629 | 2,681 | 16,800 |
| 2024/02/19 | 2,563 | 2,700 | 2,563 | 2,675 | 26,600 |
| 2024/02/16 | 2,503 | 2,590 | 2,491 | 2,541 | 21,300 |
| 2024/02/15 | 2,595 | 2,595 | 2,505 | 2,529 | 11,100 |
| 2024/02/14 | 2,560 | 2,566 | 2,496 | 2,545 | 20,500 |
| 2024/02/13 | 2,579 | 2,610 | 2,529 | 2,601 | 10,800 |
| 2024/02/09 | 2,600 | 2,616 | 2,546 | 2,556 | 8,200 |
| 2024/02/08 | 2,660 | 2,671 | 2,558 | 2,600 | 23,500 |
| 2024/02/07 | 2,391 | 2,700 | 2,382 | 2,664 | 104,100 |
| 2024/02/06 | 2,388 | 2,412 | 2,356 | 2,391 | 8,900 |
| 2024/02/05 | 2,345 | 2,450 | 2,345 | 2,400 | 23,600 |
| 2024/02/02 | 2,375 | 2,375 | 2,316 | 2,316 | 11,500 |
| 2024/02/01 | 2,439 | 2,439 | 2,340 | 2,375 | 11,700 |
| 2024/01/31 | 2,428 | 2,441 | 2,351 | 2,431 | 14,800 |
| 2024/01/30 | 2,392 | 2,466 | 2,375 | 2,430 | 17,500 |
| 2024/01/29 | 2,410 | 2,443 | 2,371 | 2,382 | 20,900 |
| 2024/01/26 | 2,509 | 2,524 | 2,393 | 2,401 | 44,000 |
| 2024/01/25 | 2,380 | 2,628 | 2,380 | 2,481 | 96,700 |
| 2024/01/24 | 2,451 | 2,453 | 2,333 | 2,372 | 97,000 |
| 2024/01/23 | 2,420 | 2,570 | 2,420 | 2,500 | 108,400 |
| 2024/01/22 | 2,360 | 2,435 | 2,254 | 2,387 | 32,600 |
| 2024/01/19 | 2,250 | 2,339 | 2,239 | 2,339 | 14,700 |
| 2024/01/18 | 2,280 | 2,280 | 2,240 | 2,250 | 6,200 |
| 2024/01/17 | 2,283 | 2,319 | 2,277 | 2,290 | 5,500 |
| 2024/01/16 | 2,327 | 2,327 | 2,261 | 2,283 | 6,300 |
| 2024/01/15 | 2,345 | 2,345 | 2,299 | 2,315 | 6,900 |
| 2024/01/12 | 2,399 | 2,399 | 2,265 | 2,301 | 14,800 |
| 2024/01/11 | 2,419 | 2,419 | 2,375 | 2,399 | 8,200 |
| 2024/01/10 | 2,350 | 2,429 | 2,350 | 2,400 | 11,000 |
| 2024/01/09 | 2,397 | 2,450 | 2,337 | 2,337 | 11,200 |
| 2024/01/05 | 2,403 | 2,412 | 2,310 | 2,377 | 19,900 |
| 2024/01/04 | 2,370 | 2,476 | 2,343 | 2,418 | 34,500 |