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 |
|---|---|---|---|---|---|
| 2026/07/30 | 5,390 | 5,650 | 5,390 | 5,590 | 57,800 |
| 2026/07/29 | 5,530 | 5,610 | 5,340 | 5,490 | 93,900 |
| 2026/07/28 | 5,900 | 5,940 | 5,490 | 5,530 | 106,500 |
| 2026/07/27 | 5,740 | 5,890 | 5,630 | 5,860 | 82,100 |
| 2026/07/24 | 5,710 | 5,720 | 5,620 | 5,680 | 24,800 |
| 2026/07/23 | 5,780 | 5,810 | 5,710 | 5,780 | 32,200 |
| 2026/07/22 | 5,830 | 5,900 | 5,740 | 5,780 | 34,800 |
| 2026/07/21 | 5,870 | 5,900 | 5,580 | 5,800 | 59,800 |
| 2026/07/17 | 6,080 | 6,090 | 5,690 | 5,810 | 52,500 |
| 2026/07/16 | 6,130 | 6,130 | 6,050 | 6,080 | 29,600 |
| 2026/07/15 | 6,170 | 6,240 | 6,090 | 6,170 | 40,700 |
| 2026/07/14 | 6,040 | 6,120 | 5,970 | 6,120 | 44,800 |
| 2026/07/13 | 6,240 | 6,270 | 6,030 | 6,040 | 40,600 |
| 2026/07/10 | 6,170 | 6,260 | 6,110 | 6,170 | 39,000 |
| 2026/07/09 | 6,040 | 6,120 | 5,960 | 6,080 | 36,500 |
| 2026/07/08 | 6,080 | 6,170 | 6,030 | 6,030 | 46,500 |
| 2026/07/07 | 6,150 | 6,300 | 6,090 | 6,110 | 46,500 |
| 2026/07/06 | 6,180 | 6,370 | 6,100 | 6,160 | 65,100 |
| 2026/07/03 | 5,920 | 6,200 | 5,910 | 6,160 | 40,700 |
| 2026/07/02 | 6,230 | 6,310 | 6,000 | 6,000 | 43,300 |
| 2026/07/01 | 6,050 | 6,380 | 6,050 | 6,320 | 33,900 |
| 2026/06/30 | 6,100 | 6,140 | 6,010 | 6,080 | 27,900 |
| 2026/06/29 | 6,240 | 6,290 | 5,980 | 6,100 | 37,200 |
| 2026/06/26 | 6,190 | 6,220 | 5,990 | 6,060 | 36,300 |
| 2026/06/25 | 6,190 | 6,270 | 6,100 | 6,100 | 36,800 |
| 2026/06/24 | 6,060 | 6,180 | 6,020 | 6,090 | 33,200 |
| 2026/06/23 | 6,380 | 6,460 | 6,080 | 6,100 | 51,300 |
| 2026/06/22 | 6,170 | 6,360 | 6,140 | 6,310 | 26,500 |
| 2026/06/19 | 6,210 | 6,340 | 6,140 | 6,160 | 83,100 |
| 2026/06/18 | 6,210 | 6,270 | 6,060 | 6,110 | 32,300 |
| 2026/06/17 | 5,950 | 6,180 | 5,950 | 6,150 | 32,100 |
| 2026/06/16 | 5,970 | 6,010 | 5,910 | 5,950 | 22,100 |
| 2026/06/15 | 5,980 | 6,060 | 5,910 | 5,970 | 29,800 |
| 2026/06/12 | 5,820 | 5,930 | 5,760 | 5,880 | 47,600 |
| 2026/06/11 | 5,600 | 5,790 | 5,460 | 5,720 | 52,400 |
| 2026/06/10 | 5,720 | 5,840 | 5,670 | 5,780 | 56,700 |
| 2026/06/09 | 5,950 | 6,010 | 5,740 | 5,770 | 67,400 |
| 2026/06/08 | 5,830 | 5,910 | 5,750 | 5,860 | 56,900 |
| 2026/06/05 | 6,090 | 6,150 | 5,970 | 6,120 | 26,900 |
| 2026/06/04 | 5,990 | 6,090 | 5,920 | 6,060 | 27,200 |
| 2026/06/03 | 6,030 | 6,180 | 5,970 | 6,090 | 44,000 |
| 2026/06/02 | 6,160 | 6,160 | 5,840 | 6,000 | 90,800 |
| 2026/06/01 | 6,320 | 6,420 | 6,240 | 6,240 | 59,700 |
| 2026/05/29 | 6,250 | 6,320 | 6,170 | 6,320 | 75,300 |
| 2026/05/28 | 6,250 | 6,300 | 6,050 | 6,240 | 75,400 |
| 2026/05/27 | 6,320 | 6,460 | 6,240 | 6,250 | 36,000 |
| 2026/05/26 | 6,330 | 6,370 | 6,260 | 6,280 | 38,200 |
| 2026/05/25 | 6,190 | 6,380 | 6,150 | 6,330 | 47,300 |
| 2026/05/22 | 6,260 | 6,320 | 6,150 | 6,190 | 32,700 |
| 2026/05/21 | 6,310 | 6,360 | 6,210 | 6,320 | 55,600 |
| 2026/05/20 | 6,350 | 6,390 | 6,120 | 6,230 | 50,700 |
| 2026/05/19 | 6,430 | 6,630 | 6,360 | 6,450 | 76,500 |
| 2026/05/18 | 6,210 | 6,380 | 6,150 | 6,330 | 54,300 |
| 2026/05/15 | 6,570 | 6,610 | 6,180 | 6,260 | 99,600 |
| 2026/05/14 | 6,430 | 6,870 | 6,420 | 6,480 | 124,900 |
| 2026/05/13 | 6,380 | 6,440 | 6,200 | 6,230 | 64,900 |
| 2026/05/12 | 6,780 | 6,800 | 6,400 | 6,450 | 131,900 |
| 2026/05/11 | 6,460 | 6,760 | 6,270 | 6,680 | 286,500 |
| 2026/05/08 | 5,980 | 6,030 | 5,580 | 5,760 | 138,500 |
| 2026/05/07 | 5,660 | 6,020 | 5,660 | 5,920 | 72,000 |
| 2026/05/01 | 5,540 | 5,630 | 5,540 | 5,550 | 36,900 |
| 2026/04/30 | 5,650 | 5,710 | 5,540 | 5,540 | 46,400 |
| 2026/04/28 | 5,600 | 5,710 | 5,570 | 5,650 | 147,900 |
| 2026/04/27 | 5,260 | 5,700 | 5,260 | 5,660 | 97,700 |
| 2026/04/24 | 5,310 | 5,310 | 5,220 | 5,260 | 18,800 |
| 2026/04/23 | 5,230 | 5,290 | 5,190 | 5,260 | 35,600 |
| 2026/04/22 | 5,390 | 5,430 | 5,190 | 5,200 | 23,500 |
| 2026/04/21 | 5,430 | 5,460 | 5,370 | 5,400 | 36,600 |
| 2026/04/20 | 5,420 | 5,470 | 5,400 | 5,430 | 21,600 |
| 2026/04/17 | 5,440 | 5,460 | 5,340 | 5,400 | 23,200 |
| 2026/04/16 | 5,440 | 5,500 | 5,380 | 5,460 | 34,000 |
| 2026/04/15 | 5,530 | 5,570 | 5,380 | 5,380 | 34,300 |
| 2026/04/14 | 5,510 | 5,580 | 5,450 | 5,530 | 39,300 |
| 2026/04/13 | 5,530 | 5,630 | 5,450 | 5,480 | 52,300 |
| 2026/04/10 | 5,600 | 5,710 | 5,550 | 5,610 | 61,300 |
| 2026/04/09 | 5,660 | 5,660 | 5,550 | 5,580 | 58,800 |
| 2026/04/08 | 5,470 | 5,660 | 5,390 | 5,660 | 72,200 |
| 2026/04/07 | 5,290 | 5,320 | 5,250 | 5,270 | 46,800 |
| 2026/04/06 | 5,230 | 5,300 | 5,220 | 5,230 | 101,000 |
| 2026/04/03 | 5,300 | 5,320 | 5,210 | 5,230 | 61,500 |
| 2026/03/27 | 5,250 | 5,250 | 5,100 | 5,190 | 58,600 |
| 2026/03/26 | 5,300 | 5,320 | 5,220 | 5,250 | 40,400 |
| 2026/03/25 | 5,200 | 5,290 | 5,200 | 5,270 | 43,100 |
| 2026/03/24 | 5,220 | 5,250 | 5,060 | 5,130 | 60,500 |
| 2026/03/23 | 5,150 | 5,170 | 5,010 | 5,040 | 87,300 |
| 2026/03/19 | 5,360 | 5,430 | 5,300 | 5,310 | 44,100 |
| 2026/03/18 | 5,360 | 5,480 | 5,350 | 5,470 | 47,700 |
| 2026/03/17 | 5,530 | 5,570 | 5,400 | 5,400 | 47,000 |
| 2026/03/16 | 5,580 | 5,590 | 5,410 | 5,520 | 103,100 |
| 2026/03/13 | 5,780 | 5,830 | 5,530 | 5,530 | 127,600 |
| 2026/03/12 | 6,080 | 6,100 | 5,640 | 5,680 | 128,600 |
| 2026/03/11 | 6,320 | 6,360 | 6,100 | 6,180 | 155,900 |
| 2026/03/10 | 6,650 | 6,680 | 6,360 | 6,380 | 186,500 |
| 2026/03/09 | 6,120 | 6,230 | 5,920 | 6,050 | 200,100 |
| 2026/03/06 | 6,410 | 6,440 | 6,180 | 6,310 | 120,100 |
| 2026/03/05 | 6,250 | 6,590 | 6,250 | 6,510 | 277,200 |
| 2026/03/04 | 6,140 | 6,490 | 5,910 | 6,150 | 336,200 |
| 2026/03/03 | 6,240 | 6,650 | 6,120 | 6,240 | 285,400 |
| 2026/03/02 | 5,780 | 6,340 | 5,770 | 6,340 | 253,800 |
| 2026/02/27 | 5,430 | 6,070 | 5,430 | 5,890 | 351,600 |
| 2026/02/26 | 5,640 | 5,650 | 5,380 | 5,420 | 160,400 |
| 2026/02/25 | 5,420 | 5,720 | 5,380 | 5,720 | 204,400 |
| 2026/02/24 | 5,250 | 5,520 | 5,250 | 5,420 | 243,900 |
| 2026/02/20 | 5,150 | 5,200 | 4,940 | 5,200 | 157,500 |
| 2026/02/19 | 5,050 | 5,600 | 5,010 | 5,250 | 332,500 |
| 2026/02/18 | 4,860 | 5,130 | 4,855 | 5,100 | 238,000 |
| 2026/02/17 | 4,680 | 4,955 | 4,680 | 4,810 | 362,800 |
| 2026/02/16 | 4,570 | 4,570 | 4,420 | 4,570 | 129,200 |
| 2026/02/13 | 3,915 | 3,945 | 3,870 | 3,870 | 33,800 |
| 2026/02/12 | 3,920 | 3,980 | 3,900 | 3,960 | 44,700 |
| 2026/02/10 | 3,870 | 3,905 | 3,870 | 3,900 | 27,800 |
| 2026/02/09 | 3,880 | 3,890 | 3,840 | 3,845 | 23,800 |
| 2026/02/06 | 3,780 | 3,815 | 3,770 | 3,810 | 18,300 |
| 2026/02/05 | 3,805 | 3,830 | 3,805 | 3,805 | 22,100 |
| 2026/02/04 | 3,750 | 3,815 | 3,750 | 3,775 | 20,600 |
| 2026/02/03 | 3,720 | 3,780 | 3,720 | 3,770 | 27,200 |
| 2026/02/02 | 3,790 | 3,815 | 3,715 | 3,715 | 27,500 |
| 2026/01/30 | 3,735 | 3,775 | 3,725 | 3,775 | 26,400 |
| 2026/01/29 | 3,750 | 3,770 | 3,715 | 3,735 | 28,200 |
| 2026/01/28 | 3,760 | 3,800 | 3,755 | 3,760 | 25,000 |
| 2026/01/27 | 3,750 | 3,805 | 3,745 | 3,770 | 35,900 |
| 2026/01/26 | 3,795 | 3,795 | 3,740 | 3,765 | 42,800 |
| 2026/01/23 | 3,850 | 3,870 | 3,815 | 3,815 | 23,300 |
| 2026/01/22 | 3,800 | 3,875 | 3,795 | 3,850 | 22,400 |
| 2026/01/21 | 3,820 | 3,830 | 3,780 | 3,810 | 33,000 |
| 2026/01/20 | 3,870 | 3,875 | 3,835 | 3,840 | 27,700 |
| 2026/01/19 | 3,945 | 3,945 | 3,870 | 3,890 | 24,300 |
| 2026/01/16 | 3,885 | 3,980 | 3,870 | 3,945 | 43,100 |
| 2026/01/15 | 3,900 | 3,900 | 3,855 | 3,885 | 37,200 |
| 2026/01/14 | 3,850 | 3,920 | 3,840 | 3,920 | 45,200 |
| 2026/01/13 | 3,860 | 3,875 | 3,805 | 3,855 | 51,500 |
| 2026/01/09 | 3,830 | 3,850 | 3,825 | 3,850 | 23,000 |
| 2026/01/08 | 3,820 | 3,855 | 3,815 | 3,830 | 24,500 |
| 2026/01/07 | 3,860 | 3,880 | 3,820 | 3,820 | 25,700 |
| 2026/01/06 | 3,860 | 3,870 | 3,840 | 3,860 | 18,900 |
| 2026/01/05 | 3,870 | 3,875 | 3,835 | 3,850 | 16,000 |
| 2025/12/30 | 3,845 | 3,870 | 3,830 | 3,830 | 11,400 |
| 2025/12/29 | 3,880 | 3,880 | 3,840 | 3,855 | 23,700 |
| 2025/12/26 | 3,865 | 3,880 | 3,825 | 3,860 | 21,500 |
| 2025/12/25 | 3,880 | 3,880 | 3,855 | 3,865 | 10,300 |
| 2025/12/24 | 3,885 | 3,910 | 3,860 | 3,860 | 15,100 |
| 2025/12/23 | 3,905 | 3,950 | 3,850 | 3,895 | 33,800 |
| 2025/12/22 | 3,900 | 3,965 | 3,870 | 3,930 | 20,900 |
| 2025/12/19 | 3,870 | 3,895 | 3,860 | 3,870 | 20,000 |
| 2025/12/18 | 3,875 | 3,885 | 3,845 | 3,875 | 12,800 |
| 2025/12/17 | 3,895 | 3,895 | 3,845 | 3,845 | 18,600 |
| 2025/12/16 | 3,885 | 3,885 | 3,850 | 3,865 | 24,700 |
| 2025/12/15 | 3,895 | 3,900 | 3,865 | 3,880 | 10,500 |
| 2025/12/12 | 3,905 | 3,905 | 3,875 | 3,895 | 28,000 |
| 2025/12/11 | 3,900 | 3,900 | 3,845 | 3,845 | 17,400 |
| 2025/12/10 | 3,875 | 3,930 | 3,875 | 3,900 | 12,900 |
| 2025/12/09 | 3,915 | 3,925 | 3,865 | 3,875 | 18,800 |
| 2025/12/08 | 3,900 | 3,925 | 3,885 | 3,925 | 11,300 |
| 2025/12/05 | 3,905 | 3,920 | 3,885 | 3,890 | 14,500 |
| 2025/12/04 | 3,880 | 3,930 | 3,870 | 3,930 | 12,900 |
| 2025/12/03 | 3,855 | 3,890 | 3,850 | 3,850 | 19,000 |
| 2025/12/02 | 3,975 | 3,975 | 3,865 | 3,865 | 20,400 |
| 2025/12/01 | 4,000 | 4,010 | 3,960 | 3,980 | 24,700 |
| 2025/11/28 | 3,970 | 4,005 | 3,960 | 3,995 | 30,400 |
| 2025/11/27 | 3,985 | 4,005 | 3,955 | 3,970 | 20,400 |
| 2025/11/26 | 3,965 | 3,980 | 3,935 | 3,955 | 26,700 |
| 2025/11/25 | 3,975 | 3,975 | 3,900 | 3,940 | 22,800 |
| 2025/11/21 | 3,830 | 3,945 | 3,830 | 3,945 | 29,600 |
| 2025/11/20 | 3,870 | 3,890 | 3,830 | 3,865 | 24,900 |
| 2025/11/19 | 3,840 | 3,880 | 3,810 | 3,810 | 27,800 |
| 2025/11/18 | 3,895 | 3,915 | 3,810 | 3,830 | 34,300 |
| 2025/11/17 | 3,995 | 3,995 | 3,850 | 3,895 | 39,100 |
| 2025/11/14 | 3,870 | 4,045 | 3,870 | 3,965 | 62,400 |
| 2025/11/13 | 4,165 | 4,165 | 3,870 | 3,870 | 78,300 |
| 2025/11/12 | 4,205 | 4,260 | 4,170 | 4,170 | 34,800 |
| 2025/11/11 | 4,150 | 4,195 | 4,115 | 4,190 | 18,000 |
| 2025/11/10 | 4,130 | 4,150 | 4,130 | 4,140 | 21,800 |
| 2025/11/07 | 4,165 | 4,165 | 4,095 | 4,135 | 19,000 |
| 2025/11/06 | 4,150 | 4,210 | 4,125 | 4,165 | 27,800 |
| 2025/11/05 | 4,125 | 4,165 | 4,055 | 4,130 | 31,100 |
| 2025/11/04 | 4,160 | 4,215 | 4,150 | 4,165 | 21,400 |
| 2025/10/31 | 4,220 | 4,220 | 4,130 | 4,195 | 23,700 |
| 2025/10/30 | 4,180 | 4,245 | 4,175 | 4,220 | 28,600 |
| 2025/10/29 | 4,250 | 4,275 | 4,175 | 4,180 | 34,400 |
| 2025/10/28 | 4,350 | 4,370 | 4,240 | 4,245 | 31,800 |
| 2025/10/27 | 4,270 | 4,350 | 4,270 | 4,350 | 31,800 |
| 2025/10/24 | 4,260 | 4,295 | 4,235 | 4,270 | 22,600 |
| 2025/10/23 | 4,230 | 4,270 | 4,200 | 4,260 | 47,800 |
| 2025/10/22 | 4,310 | 4,380 | 4,235 | 4,235 | 89,200 |
| 2025/10/21 | 4,255 | 4,350 | 4,255 | 4,350 | 64,700 |
| 2025/10/20 | 4,240 | 4,260 | 4,215 | 4,250 | 30,600 |
| 2025/10/17 | 4,240 | 4,240 | 4,180 | 4,215 | 19,400 |
| 2025/10/16 | 4,245 | 4,250 | 4,190 | 4,225 | 16,800 |
| 2025/10/15 | 4,245 | 4,260 | 4,220 | 4,245 | 21,400 |
| 2025/10/14 | 4,215 | 4,295 | 4,210 | 4,245 | 57,000 |
| 2025/10/10 | 4,250 | 4,275 | 4,220 | 4,245 | 26,400 |
| 2025/10/09 | 4,275 | 4,315 | 4,255 | 4,315 | 15,800 |
| 2025/10/08 | 4,315 | 4,325 | 4,285 | 4,285 | 14,500 |
| 2025/10/07 | 4,320 | 4,320 | 4,280 | 4,315 | 17,700 |
| 2025/10/06 | 4,335 | 4,335 | 4,255 | 4,320 | 38,600 |
| 2025/10/03 | 4,230 | 4,275 | 4,220 | 4,275 | 16,100 |
| 2025/10/02 | 4,245 | 4,270 | 4,185 | 4,230 | 27,800 |
| 2025/10/01 | 4,245 | 4,250 | 4,185 | 4,220 | 23,400 |
| 2025/09/30 | 4,235 | 4,315 | 4,235 | 4,275 | 22,100 |
| 2025/09/29 | 4,300 | 4,300 | 4,205 | 4,230 | 23,900 |