ＯＢＡＲＡ ＧＲＯＵＰ(6877)の株価時系列情報
ＯＢＡＲＡ ＧＲＯＵＰ(6877)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 | 3,460 | 3,465 | 3,430 | 3,465 | 25,600 |
| 2025/06/12 | 3,490 | 3,500 | 3,445 | 3,460 | 20,500 |
| 2025/06/11 | 3,495 | 3,530 | 3,485 | 3,505 | 29,200 |
| 2025/06/10 | 3,475 | 3,550 | 3,475 | 3,485 | 40,900 |
| 2025/06/09 | 3,450 | 3,510 | 3,440 | 3,465 | 29,800 |
| 2025/06/06 | 3,465 | 3,515 | 3,430 | 3,450 | 27,200 |
| 2025/06/05 | 3,480 | 3,495 | 3,435 | 3,460 | 35,500 |
| 2025/06/04 | 3,500 | 3,525 | 3,500 | 3,500 | 21,600 |
| 2025/06/03 | 3,525 | 3,565 | 3,500 | 3,500 | 21,800 |
| 2025/06/02 | 3,475 | 3,545 | 3,470 | 3,510 | 29,100 |
| 2025/05/30 | 3,500 | 3,515 | 3,475 | 3,505 | 35,000 |
| 2025/05/29 | 3,495 | 3,525 | 3,495 | 3,520 | 22,600 |
| 2025/05/28 | 3,510 | 3,520 | 3,485 | 3,495 | 28,800 |
| 2025/05/27 | 3,500 | 3,520 | 3,480 | 3,490 | 13,200 |
| 2025/05/26 | 3,565 | 3,580 | 3,500 | 3,500 | 27,100 |
| 2025/05/23 | 3,540 | 3,575 | 3,515 | 3,525 | 40,700 |
| 2025/05/22 | 3,465 | 3,570 | 3,465 | 3,540 | 47,400 |
| 2025/05/21 | 3,510 | 3,575 | 3,510 | 3,520 | 32,400 |
| 2025/05/20 | 3,480 | 3,540 | 3,480 | 3,510 | 32,300 |
| 2025/05/19 | 3,460 | 3,495 | 3,445 | 3,480 | 21,200 |
| 2025/05/16 | 3,520 | 3,520 | 3,465 | 3,500 | 26,200 |
| 2025/05/15 | 3,565 | 3,585 | 3,520 | 3,525 | 31,100 |
| 2025/05/14 | 3,650 | 3,650 | 3,550 | 3,600 | 33,800 |
| 2025/05/13 | 3,745 | 3,760 | 3,630 | 3,650 | 60,500 |
| 2025/05/12 | 3,520 | 3,795 | 3,515 | 3,745 | 214,900 |
| 2025/05/09 | 3,330 | 3,410 | 3,325 | 3,380 | 54,500 |
| 2025/05/08 | 3,295 | 3,370 | 3,270 | 3,335 | 52,400 |
| 2025/05/07 | 3,330 | 3,360 | 3,265 | 3,325 | 58,900 |
| 2025/05/02 | 3,295 | 3,350 | 3,290 | 3,330 | 24,800 |
| 2025/05/01 | 3,290 | 3,340 | 3,285 | 3,295 | 38,000 |
| 2025/04/30 | 3,335 | 3,355 | 3,265 | 3,325 | 52,600 |
| 2025/04/28 | 3,285 | 3,320 | 3,265 | 3,320 | 168,200 |
| 2025/04/25 | 3,265 | 3,295 | 3,245 | 3,290 | 23,100 |
| 2025/04/24 | 3,250 | 3,315 | 3,250 | 3,285 | 25,100 |
| 2025/04/23 | 3,250 | 3,265 | 3,200 | 3,250 | 35,100 |
| 2025/04/22 | 3,245 | 3,250 | 3,180 | 3,200 | 48,500 |
| 2025/04/21 | 3,240 | 3,250 | 3,225 | 3,225 | 24,400 |
| 2025/04/18 | 3,250 | 3,250 | 3,210 | 3,240 | 23,400 |
| 2025/04/17 | 3,250 | 3,250 | 3,200 | 3,205 | 27,700 |
| 2025/04/16 | 3,260 | 3,265 | 3,230 | 3,250 | 20,600 |
| 2025/04/15 | 3,275 | 3,300 | 3,255 | 3,255 | 27,100 |
| 2025/04/14 | 3,250 | 3,295 | 3,220 | 3,265 | 41,200 |
| 2025/04/11 | 3,185 | 3,270 | 3,115 | 3,235 | 142,100 |
| 2025/04/10 | 3,330 | 3,330 | 3,235 | 3,250 | 49,400 |
| 2025/04/09 | 3,140 | 3,205 | 3,105 | 3,145 | 98,900 |
| 2025/04/08 | 3,180 | 3,240 | 3,150 | 3,180 | 61,400 |
| 2025/04/07 | 3,050 | 3,130 | 3,015 | 3,050 | 68,600 |
| 2025/04/04 | 3,250 | 3,265 | 3,170 | 3,190 | 70,300 |
| 2025/04/03 | 3,250 | 3,305 | 3,250 | 3,275 | 41,500 |
| 2025/04/02 | 3,330 | 3,340 | 3,310 | 3,330 | 28,900 |
| 2025/04/01 | 3,280 | 3,300 | 3,270 | 3,295 | 23,600 |
| 2025/03/31 | 3,345 | 3,345 | 3,275 | 3,275 | 42,200 |
| 2025/03/28 | 3,465 | 3,465 | 3,385 | 3,390 | 41,400 |
| 2025/03/27 | 3,475 | 3,520 | 3,455 | 3,520 | 35,300 |
| 2025/03/26 | 3,460 | 3,505 | 3,435 | 3,500 | 33,700 |
| 2025/03/25 | 3,410 | 3,465 | 3,410 | 3,450 | 37,300 |
| 2025/03/24 | 3,465 | 3,475 | 3,405 | 3,405 | 40,400 |
| 2025/03/21 | 3,425 | 3,460 | 3,415 | 3,445 | 23,300 |
| 2025/03/19 | 3,420 | 3,465 | 3,420 | 3,445 | 16,500 |
| 2025/03/18 | 3,400 | 3,450 | 3,400 | 3,425 | 18,200 |
| 2025/03/17 | 3,400 | 3,430 | 3,380 | 3,390 | 20,400 |
| 2025/03/14 | 3,365 | 3,375 | 3,330 | 3,370 | 28,600 |
| 2025/03/13 | 3,390 | 3,415 | 3,365 | 3,365 | 26,900 |
| 2025/03/12 | 3,385 | 3,390 | 3,365 | 3,380 | 24,000 |
| 2025/03/11 | 3,370 | 3,400 | 3,335 | 3,400 | 47,700 |
| 2025/03/10 | 3,415 | 3,415 | 3,385 | 3,390 | 22,700 |
| 2025/03/07 | 3,435 | 3,445 | 3,410 | 3,410 | 23,100 |
| 2025/03/06 | 3,425 | 3,470 | 3,425 | 3,460 | 23,600 |
| 2025/03/05 | 3,440 | 3,450 | 3,420 | 3,425 | 26,500 |
| 2025/03/04 | 3,420 | 3,440 | 3,395 | 3,440 | 22,300 |
| 2025/03/03 | 3,450 | 3,450 | 3,400 | 3,425 | 32,300 |
| 2025/02/28 | 3,385 | 3,420 | 3,380 | 3,410 | 45,100 |
| 2025/02/27 | 3,430 | 3,450 | 3,395 | 3,425 | 30,700 |
| 2025/02/26 | 3,420 | 3,470 | 3,420 | 3,430 | 40,600 |
| 2025/02/25 | 3,420 | 3,475 | 3,405 | 3,405 | 42,200 |
| 2025/02/21 | 3,410 | 3,440 | 3,370 | 3,405 | 50,100 |
| 2025/02/20 | 3,430 | 3,445 | 3,415 | 3,435 | 39,500 |
| 2025/02/19 | 3,500 | 3,505 | 3,465 | 3,485 | 21,000 |
| 2025/02/18 | 3,520 | 3,525 | 3,475 | 3,505 | 25,400 |
| 2025/02/17 | 3,500 | 3,545 | 3,485 | 3,525 | 42,700 |
| 2025/02/14 | 3,590 | 3,620 | 3,490 | 3,520 | 69,200 |
| 2025/02/13 | 3,580 | 3,625 | 3,580 | 3,625 | 37,300 |
| 2025/02/12 | 3,600 | 3,600 | 3,540 | 3,565 | 51,700 |
| 2025/02/10 | 3,590 | 3,620 | 3,575 | 3,615 | 25,300 |
| 2025/02/07 | 3,625 | 3,650 | 3,570 | 3,600 | 36,200 |
| 2025/02/06 | 3,675 | 3,690 | 3,635 | 3,650 | 32,000 |
| 2025/02/05 | 3,685 | 3,705 | 3,650 | 3,675 | 26,700 |
| 2025/02/04 | 3,745 | 3,780 | 3,685 | 3,685 | 27,400 |
| 2025/02/03 | 3,760 | 3,830 | 3,695 | 3,710 | 44,800 |
| 2025/01/31 | 3,830 | 3,830 | 3,785 | 3,800 | 23,600 |
| 2025/01/30 | 3,810 | 3,830 | 3,790 | 3,830 | 32,600 |
| 2025/01/29 | 3,845 | 3,845 | 3,805 | 3,810 | 30,700 |
| 2025/01/28 | 3,845 | 3,855 | 3,805 | 3,845 | 32,200 |
| 2025/01/27 | 3,850 | 3,860 | 3,835 | 3,860 | 33,200 |
| 2025/01/24 | 3,855 | 3,860 | 3,835 | 3,835 | 31,400 |
| 2025/01/23 | 3,850 | 3,880 | 3,805 | 3,855 | 20,100 |
| 2025/01/22 | 3,850 | 3,875 | 3,835 | 3,865 | 41,200 |
| 2025/01/21 | 3,890 | 3,900 | 3,840 | 3,845 | 30,100 |
| 2025/01/20 | 3,830 | 3,860 | 3,810 | 3,855 | 42,900 |
| 2025/01/17 | 3,840 | 3,855 | 3,805 | 3,825 | 36,300 |
| 2025/01/16 | 3,850 | 3,860 | 3,835 | 3,840 | 24,000 |
| 2025/01/15 | 3,860 | 3,880 | 3,825 | 3,855 | 34,400 |
| 2025/01/14 | 3,855 | 3,920 | 3,840 | 3,840 | 49,100 |
| 2025/01/10 | 3,870 | 3,915 | 3,865 | 3,865 | 25,000 |
| 2025/01/09 | 3,920 | 3,945 | 3,865 | 3,885 | 31,700 |
| 2025/01/08 | 3,900 | 3,965 | 3,900 | 3,920 | 24,600 |
| 2025/01/07 | 4,015 | 4,015 | 3,930 | 3,930 | 35,700 |
| 2025/01/06 | 4,010 | 4,035 | 3,970 | 4,000 | 42,500 |
| 2024/12/30 | 4,060 | 4,070 | 3,995 | 4,005 | 34,900 |
| 2024/12/27 | 4,105 | 4,105 | 4,050 | 4,060 | 10,700 |
| 2024/12/26 | 4,100 | 4,100 | 4,045 | 4,070 | 19,000 |
| 2024/12/25 | 4,050 | 4,075 | 4,035 | 4,075 | 6,300 |
| 2024/12/24 | 4,115 | 4,115 | 4,050 | 4,070 | 5,600 |
| 2024/12/23 | 4,090 | 4,105 | 4,065 | 4,080 | 6,600 |
| 2024/12/20 | 4,100 | 4,100 | 4,040 | 4,050 | 26,500 |
| 2024/12/19 | 4,050 | 4,090 | 4,040 | 4,070 | 14,800 |
| 2024/12/18 | 4,100 | 4,100 | 4,050 | 4,055 | 11,100 |
| 2024/12/17 | 4,095 | 4,100 | 4,075 | 4,090 | 12,200 |
| 2024/12/16 | 4,125 | 4,125 | 4,065 | 4,065 | 7,500 |
| 2024/12/13 | 4,095 | 4,125 | 4,080 | 4,125 | 25,000 |
| 2024/12/12 | 4,160 | 4,160 | 4,120 | 4,120 | 24,700 |
| 2024/12/11 | 4,175 | 4,175 | 4,115 | 4,145 | 28,000 |
| 2024/12/10 | 4,200 | 4,230 | 4,160 | 4,175 | 18,400 |
| 2024/12/09 | 4,165 | 4,185 | 4,125 | 4,150 | 23,100 |
| 2024/12/06 | 4,145 | 4,145 | 4,115 | 4,140 | 7,600 |
| 2024/12/05 | 4,115 | 4,160 | 4,115 | 4,140 | 18,100 |
| 2024/12/04 | 4,235 | 4,265 | 4,105 | 4,105 | 21,200 |
| 2024/12/03 | 4,155 | 4,265 | 4,135 | 4,235 | 20,400 |
| 2024/12/02 | 4,135 | 4,195 | 4,135 | 4,155 | 12,900 |
| 2024/11/29 | 4,150 | 4,185 | 4,105 | 4,105 | 21,600 |
| 2024/11/28 | 4,135 | 4,165 | 4,105 | 4,150 | 15,600 |
| 2024/11/27 | 4,230 | 4,255 | 4,135 | 4,135 | 27,500 |
| 2024/11/26 | 4,205 | 4,230 | 4,135 | 4,215 | 24,000 |
| 2024/11/25 | 4,255 | 4,290 | 4,195 | 4,205 | 52,500 |
| 2024/11/22 | 4,065 | 4,205 | 4,065 | 4,185 | 31,700 |
| 2024/11/21 | 4,060 | 4,090 | 4,045 | 4,065 | 15,500 |
| 2024/11/20 | 4,065 | 4,110 | 4,030 | 4,050 | 18,400 |
| 2024/11/19 | 4,080 | 4,090 | 4,050 | 4,060 | 24,900 |
| 2024/11/18 | 4,050 | 4,090 | 4,045 | 4,085 | 17,500 |
| 2024/11/15 | 4,065 | 4,110 | 4,055 | 4,075 | 47,700 |
| 2024/11/14 | 4,175 | 4,175 | 4,040 | 4,065 | 34,600 |
| 2024/11/13 | 4,210 | 4,235 | 4,110 | 4,130 | 35,200 |
| 2024/11/12 | 4,245 | 4,270 | 4,050 | 4,215 | 61,500 |
| 2024/11/11 | 4,250 | 4,300 | 4,195 | 4,245 | 25,400 |
| 2024/11/08 | 4,275 | 4,280 | 4,205 | 4,245 | 22,300 |
| 2024/11/07 | 4,240 | 4,325 | 4,230 | 4,280 | 33,500 |
| 2024/11/06 | 4,190 | 4,245 | 4,165 | 4,240 | 44,100 |
| 2024/11/05 | 4,190 | 4,190 | 4,120 | 4,190 | 23,600 |
| 2024/11/01 | 4,195 | 4,230 | 4,185 | 4,195 | 24,600 |
| 2024/10/31 | 4,220 | 4,245 | 4,175 | 4,235 | 22,100 |
| 2024/10/30 | 4,150 | 4,235 | 4,150 | 4,210 | 39,300 |
| 2024/10/29 | 4,175 | 4,175 | 4,145 | 4,170 | 23,700 |
| 2024/10/28 | 4,090 | 4,185 | 4,090 | 4,175 | 31,200 |
| 2024/10/25 | 4,110 | 4,120 | 4,060 | 4,090 | 13,400 |
| 2024/10/24 | 4,125 | 4,125 | 4,040 | 4,125 | 49,600 |
| 2024/10/23 | 4,140 | 4,165 | 4,120 | 4,125 | 20,300 |
| 2024/10/22 | 4,175 | 4,215 | 4,145 | 4,160 | 16,800 |
| 2024/10/21 | 4,265 | 4,270 | 4,205 | 4,205 | 16,800 |
| 2024/10/18 | 4,265 | 4,290 | 4,245 | 4,285 | 15,700 |
| 2024/10/17 | 4,245 | 4,275 | 4,220 | 4,265 | 25,200 |
| 2024/10/16 | 4,195 | 4,240 | 4,175 | 4,230 | 32,200 |
| 2024/10/15 | 4,215 | 4,280 | 4,125 | 4,195 | 121,500 |
| 2024/10/11 | 4,220 | 4,240 | 4,175 | 4,205 | 31,500 |
| 2024/10/10 | 4,200 | 4,250 | 4,190 | 4,250 | 15,900 |
| 2024/10/09 | 4,205 | 4,215 | 4,155 | 4,200 | 35,500 |
| 2024/10/08 | 4,200 | 4,230 | 4,170 | 4,205 | 16,700 |
| 2024/10/07 | 4,175 | 4,235 | 4,125 | 4,235 | 65,400 |
| 2024/10/04 | 4,150 | 4,180 | 4,125 | 4,175 | 34,900 |
| 2024/10/03 | 4,175 | 4,240 | 4,150 | 4,160 | 33,400 |
| 2024/10/02 | 4,080 | 4,170 | 4,080 | 4,170 | 49,100 |
| 2024/10/01 | 4,060 | 4,140 | 4,045 | 4,135 | 45,500 |
| 2024/09/30 | 3,990 | 4,040 | 3,970 | 4,040 | 21,000 |
| 2024/09/27 | 4,065 | 4,135 | 4,040 | 4,060 | 17,600 |
| 2024/09/26 | 4,075 | 4,160 | 4,075 | 4,155 | 40,700 |
| 2024/09/25 | 4,000 | 4,070 | 4,000 | 4,045 | 15,100 |
| 2024/09/24 | 3,975 | 4,020 | 3,965 | 4,015 | 28,000 |
| 2024/09/20 | 3,955 | 3,980 | 3,940 | 3,975 | 39,500 |
| 2024/09/19 | 3,910 | 3,970 | 3,910 | 3,925 | 20,600 |
| 2024/09/18 | 3,875 | 3,915 | 3,865 | 3,910 | 30,000 |
| 2024/09/17 | 3,905 | 3,930 | 3,850 | 3,875 | 26,600 |
| 2024/09/13 | 3,905 | 3,910 | 3,855 | 3,880 | 26,800 |
| 2024/09/12 | 3,880 | 3,980 | 3,880 | 3,920 | 36,900 |
| 2024/09/11 | 3,870 | 3,900 | 3,825 | 3,850 | 32,300 |
| 2024/09/10 | 3,905 | 3,915 | 3,855 | 3,870 | 19,700 |
| 2024/09/09 | 3,825 | 3,905 | 3,825 | 3,905 | 24,900 |
| 2024/09/06 | 4,000 | 4,000 | 3,900 | 3,910 | 29,900 |
| 2024/09/05 | 4,065 | 4,065 | 3,980 | 4,010 | 24,800 |
| 2024/09/04 | 4,080 | 4,080 | 4,005 | 4,065 | 36,100 |
| 2024/09/03 | 4,065 | 4,135 | 4,050 | 4,120 | 23,700 |
| 2024/09/02 | 4,045 | 4,055 | 3,970 | 4,040 | 22,900 |
| 2024/08/30 | 4,070 | 4,080 | 4,015 | 4,030 | 76,000 |
| 2024/08/29 | 4,125 | 4,150 | 4,040 | 4,055 | 43,400 |
| 2024/08/28 | 4,080 | 4,125 | 4,025 | 4,125 | 34,900 |
| 2024/08/27 | 4,045 | 4,080 | 4,030 | 4,080 | 23,000 |
| 2024/08/26 | 4,045 | 4,050 | 3,990 | 4,020 | 16,700 |
| 2024/08/23 | 4,040 | 4,050 | 4,005 | 4,040 | 20,400 |
| 2024/08/22 | 4,050 | 4,055 | 4,015 | 4,045 | 17,700 |
| 2024/08/21 | 4,050 | 4,050 | 3,995 | 4,045 | 28,800 |
| 2024/08/20 | 4,040 | 4,070 | 4,010 | 4,070 | 49,800 |
| 2024/08/19 | 4,000 | 4,040 | 3,975 | 4,015 | 33,700 |