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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,435 | 3,500 | 3,385 | 3,460 | 19,500 |
| 2021/12/29 | 3,360 | 3,445 | 3,360 | 3,435 | 22,300 |
| 2021/12/28 | 3,355 | 3,395 | 3,315 | 3,380 | 21,800 |
| 2021/12/27 | 3,360 | 3,360 | 3,295 | 3,325 | 13,200 |
| 2021/12/24 | 3,385 | 3,395 | 3,350 | 3,365 | 20,100 |
| 2021/12/23 | 3,335 | 3,405 | 3,335 | 3,405 | 41,500 |
| 2021/12/22 | 3,380 | 3,380 | 3,320 | 3,320 | 37,300 |
| 2021/12/21 | 3,400 | 3,415 | 3,360 | 3,400 | 33,300 |
| 2021/12/20 | 3,420 | 3,460 | 3,360 | 3,360 | 31,800 |
| 2021/12/17 | 3,430 | 3,465 | 3,400 | 3,430 | 29,800 |
| 2021/12/16 | 3,480 | 3,480 | 3,410 | 3,470 | 40,900 |
| 2021/12/15 | 3,450 | 3,495 | 3,450 | 3,480 | 19,200 |
| 2021/12/14 | 3,420 | 3,440 | 3,400 | 3,430 | 19,200 |
| 2021/12/13 | 3,460 | 3,460 | 3,405 | 3,405 | 11,700 |
| 2021/12/10 | 3,465 | 3,485 | 3,430 | 3,430 | 21,700 |
| 2021/12/09 | 3,540 | 3,540 | 3,440 | 3,465 | 18,000 |
| 2021/12/08 | 3,530 | 3,560 | 3,485 | 3,555 | 21,200 |
| 2021/12/07 | 3,520 | 3,520 | 3,475 | 3,520 | 15,100 |
| 2021/12/06 | 3,510 | 3,515 | 3,470 | 3,475 | 15,100 |
| 2021/12/03 | 3,455 | 3,480 | 3,395 | 3,480 | 29,400 |
| 2021/12/02 | 3,375 | 3,460 | 3,375 | 3,400 | 29,400 |
| 2021/12/01 | 3,320 | 3,405 | 3,320 | 3,370 | 22,700 |
| 2021/11/30 | 3,365 | 3,415 | 3,320 | 3,320 | 48,600 |
| 2021/11/29 | 3,380 | 3,405 | 3,345 | 3,350 | 51,600 |
| 2021/11/26 | 3,505 | 3,515 | 3,420 | 3,450 | 32,900 |
| 2021/11/25 | 3,520 | 3,540 | 3,505 | 3,505 | 8,300 |
| 2021/11/24 | 3,550 | 3,550 | 3,490 | 3,505 | 28,500 |
| 2021/11/22 | 3,510 | 3,565 | 3,495 | 3,555 | 20,400 |
| 2021/11/19 | 3,560 | 3,590 | 3,495 | 3,500 | 54,700 |
| 2021/11/18 | 3,630 | 3,640 | 3,535 | 3,560 | 35,800 |
| 2021/11/17 | 3,690 | 3,690 | 3,615 | 3,615 | 27,400 |
| 2021/11/16 | 3,675 | 3,755 | 3,655 | 3,665 | 44,600 |
| 2021/11/15 | 3,770 | 3,770 | 3,600 | 3,645 | 71,800 |
| 2021/11/12 | 3,765 | 3,780 | 3,710 | 3,760 | 25,700 |
| 2021/11/11 | 3,680 | 3,730 | 3,665 | 3,715 | 17,600 |
| 2021/11/10 | 3,675 | 3,685 | 3,655 | 3,685 | 8,300 |
| 2021/11/09 | 3,710 | 3,730 | 3,645 | 3,675 | 18,000 |
| 2021/11/08 | 3,705 | 3,730 | 3,695 | 3,710 | 15,800 |
| 2021/11/05 | 3,675 | 3,695 | 3,650 | 3,685 | 13,300 |
| 2021/11/04 | 3,725 | 3,725 | 3,645 | 3,695 | 43,900 |
| 2021/11/02 | 3,735 | 3,735 | 3,680 | 3,680 | 19,900 |
| 2021/11/01 | 3,695 | 3,735 | 3,675 | 3,735 | 15,500 |
| 2021/10/29 | 3,600 | 3,675 | 3,600 | 3,645 | 25,000 |
| 2021/10/28 | 3,625 | 3,655 | 3,595 | 3,595 | 27,900 |
| 2021/10/27 | 3,670 | 3,670 | 3,620 | 3,630 | 13,100 |
| 2021/10/26 | 3,650 | 3,660 | 3,635 | 3,660 | 15,600 |
| 2021/10/25 | 3,610 | 3,635 | 3,610 | 3,615 | 21,000 |
| 2021/10/22 | 3,620 | 3,665 | 3,610 | 3,650 | 16,700 |
| 2021/10/21 | 3,640 | 3,680 | 3,620 | 3,635 | 21,800 |
| 2021/10/20 | 3,690 | 3,740 | 3,635 | 3,640 | 17,100 |
| 2021/10/19 | 3,630 | 3,685 | 3,600 | 3,685 | 31,600 |
| 2021/10/18 | 3,675 | 3,675 | 3,605 | 3,620 | 48,600 |
| 2021/10/15 | 3,590 | 3,680 | 3,590 | 3,665 | 48,500 |
| 2021/10/14 | 3,530 | 3,605 | 3,530 | 3,595 | 42,000 |
| 2021/10/13 | 3,585 | 3,600 | 3,525 | 3,530 | 51,000 |
| 2021/10/12 | 3,645 | 3,670 | 3,595 | 3,600 | 45,400 |
| 2021/10/11 | 3,605 | 3,635 | 3,565 | 3,635 | 30,500 |
| 2021/10/08 | 3,600 | 3,635 | 3,575 | 3,630 | 49,700 |
| 2021/10/07 | 3,670 | 3,800 | 3,610 | 3,610 | 102,000 |
| 2021/10/06 | 3,660 | 3,710 | 3,595 | 3,600 | 68,200 |
| 2021/10/05 | 3,690 | 3,715 | 3,640 | 3,660 | 49,500 |
| 2021/10/04 | 3,860 | 3,860 | 3,725 | 3,725 | 39,800 |
| 2021/10/01 | 3,855 | 3,905 | 3,800 | 3,815 | 67,600 |
| 2021/09/30 | 3,910 | 3,950 | 3,880 | 3,900 | 39,800 |
| 2021/09/29 | 3,915 | 3,950 | 3,855 | 3,945 | 48,600 |
| 2021/09/28 | 4,025 | 4,025 | 3,970 | 4,015 | 31,100 |
| 2021/09/27 | 4,095 | 4,115 | 4,030 | 4,055 | 26,800 |
| 2021/09/24 | 4,095 | 4,175 | 4,035 | 4,125 | 46,500 |
| 2021/09/22 | 4,140 | 4,155 | 4,095 | 4,095 | 25,100 |
| 2021/09/21 | 4,125 | 4,165 | 4,105 | 4,145 | 26,800 |
| 2021/09/17 | 4,225 | 4,235 | 4,180 | 4,195 | 16,800 |
| 2021/09/16 | 4,085 | 4,250 | 4,080 | 4,250 | 35,800 |
| 2021/09/15 | 4,200 | 4,240 | 4,095 | 4,155 | 41,600 |
| 2021/09/14 | 4,230 | 4,300 | 4,200 | 4,270 | 55,300 |
| 2021/09/13 | 4,085 | 4,190 | 4,085 | 4,150 | 38,200 |
| 2021/09/10 | 4,020 | 4,155 | 3,960 | 4,155 | 41,600 |
| 2021/09/09 | 3,970 | 4,045 | 3,970 | 4,010 | 41,600 |
| 2021/09/08 | 3,950 | 3,995 | 3,935 | 3,970 | 40,100 |
| 2021/09/07 | 3,990 | 4,060 | 3,960 | 4,020 | 41,500 |
| 2021/09/06 | 3,945 | 4,005 | 3,850 | 3,950 | 92,800 |
| 2021/09/03 | 3,865 | 3,935 | 3,855 | 3,935 | 27,600 |
| 2021/09/02 | 3,870 | 3,870 | 3,825 | 3,850 | 18,400 |
| 2021/09/01 | 3,860 | 3,885 | 3,835 | 3,870 | 31,400 |
| 2021/08/31 | 3,850 | 3,900 | 3,850 | 3,875 | 20,900 |
| 2021/08/30 | 3,810 | 3,880 | 3,810 | 3,850 | 83,700 |
| 2021/08/27 | 3,860 | 3,860 | 3,785 | 3,810 | 16,800 |
| 2021/08/26 | 3,790 | 3,865 | 3,780 | 3,855 | 46,200 |
| 2021/08/25 | 3,745 | 3,825 | 3,730 | 3,790 | 34,200 |
| 2021/08/24 | 3,710 | 3,755 | 3,700 | 3,745 | 47,300 |
| 2021/08/23 | 3,685 | 3,720 | 3,635 | 3,685 | 23,000 |
| 2021/08/20 | 3,715 | 3,740 | 3,625 | 3,640 | 49,000 |
| 2021/08/19 | 3,805 | 3,820 | 3,765 | 3,770 | 40,700 |
| 2021/08/18 | 3,875 | 3,895 | 3,810 | 3,845 | 41,900 |
| 2021/08/17 | 3,905 | 3,970 | 3,905 | 3,910 | 28,500 |
| 2021/08/16 | 3,990 | 3,990 | 3,840 | 3,855 | 37,400 |
| 2021/08/13 | 4,090 | 4,105 | 3,965 | 4,030 | 40,100 |
| 2021/08/12 | 4,050 | 4,185 | 4,045 | 4,130 | 58,200 |
| 2021/08/11 | 4,170 | 4,170 | 4,040 | 4,060 | 45,900 |
| 2021/08/10 | 4,025 | 4,255 | 3,975 | 4,210 | 97,200 |
| 2021/08/06 | 4,010 | 4,105 | 3,980 | 4,020 | 50,400 |
| 2021/08/05 | 3,940 | 4,005 | 3,940 | 4,000 | 24,600 |
| 2021/08/04 | 3,960 | 3,995 | 3,945 | 3,955 | 17,900 |
| 2021/08/03 | 3,965 | 4,010 | 3,955 | 3,980 | 21,200 |
| 2021/08/02 | 3,870 | 3,980 | 3,870 | 3,975 | 26,100 |
| 2021/07/30 | 3,870 | 3,935 | 3,835 | 3,905 | 75,700 |
| 2021/07/29 | 3,870 | 3,905 | 3,850 | 3,880 | 26,300 |
| 2021/07/28 | 3,875 | 3,915 | 3,855 | 3,875 | 24,600 |
| 2021/07/27 | 3,900 | 3,965 | 3,885 | 3,945 | 29,000 |
| 2021/07/26 | 3,860 | 3,880 | 3,825 | 3,855 | 26,300 |
| 2021/07/21 | 3,785 | 3,830 | 3,770 | 3,795 | 32,700 |
| 2021/07/20 | 3,775 | 3,865 | 3,760 | 3,785 | 18,800 |
| 2021/07/19 | 3,960 | 3,960 | 3,815 | 3,835 | 37,300 |
| 2021/07/16 | 3,955 | 4,000 | 3,930 | 3,960 | 20,700 |
| 2021/07/15 | 3,985 | 3,990 | 3,930 | 3,950 | 24,900 |
| 2021/07/14 | 4,040 | 4,050 | 3,985 | 3,985 | 24,500 |
| 2021/07/13 | 3,995 | 4,055 | 3,985 | 4,045 | 41,700 |
| 2021/07/12 | 3,965 | 3,995 | 3,900 | 3,930 | 41,100 |
| 2021/07/09 | 3,840 | 3,885 | 3,760 | 3,825 | 52,300 |
| 2021/07/08 | 3,850 | 3,940 | 3,845 | 3,845 | 31,300 |
| 2021/07/07 | 3,850 | 3,935 | 3,850 | 3,855 | 16,800 |
| 2021/07/06 | 3,950 | 3,980 | 3,905 | 3,905 | 30,000 |
| 2021/07/05 | 3,900 | 3,970 | 3,875 | 3,945 | 37,200 |
| 2021/07/02 | 3,845 | 3,905 | 3,830 | 3,855 | 38,900 |
| 2021/07/01 | 3,800 | 3,885 | 3,800 | 3,845 | 46,100 |
| 2021/06/30 | 3,785 | 3,845 | 3,760 | 3,810 | 29,600 |
| 2021/06/29 | 3,785 | 3,800 | 3,750 | 3,785 | 35,300 |
| 2021/06/28 | 3,775 | 3,865 | 3,775 | 3,855 | 45,900 |
| 2021/06/25 | 3,810 | 3,875 | 3,785 | 3,835 | 47,900 |
| 2021/06/24 | 3,810 | 3,810 | 3,730 | 3,780 | 44,300 |
| 2021/06/23 | 3,805 | 3,840 | 3,805 | 3,820 | 15,500 |
| 2021/06/22 | 3,830 | 3,860 | 3,815 | 3,830 | 37,500 |
| 2021/06/21 | 3,840 | 3,870 | 3,760 | 3,760 | 50,000 |
| 2021/06/18 | 3,900 | 3,975 | 3,880 | 3,910 | 42,600 |
| 2021/06/17 | 3,910 | 3,945 | 3,855 | 3,870 | 21,200 |
| 2021/06/16 | 3,825 | 3,900 | 3,815 | 3,895 | 13,000 |
| 2021/06/15 | 3,820 | 3,865 | 3,800 | 3,850 | 31,700 |
| 2021/06/14 | 3,820 | 3,860 | 3,820 | 3,845 | 13,500 |
| 2021/06/11 | 3,880 | 3,890 | 3,840 | 3,860 | 29,600 |
| 2021/06/10 | 3,920 | 3,970 | 3,905 | 3,915 | 32,700 |
| 2021/06/09 | 3,980 | 4,010 | 3,895 | 3,895 | 11,500 |
| 2021/06/08 | 3,980 | 4,035 | 3,965 | 3,965 | 24,000 |
| 2021/06/07 | 4,080 | 4,085 | 4,000 | 4,000 | 26,700 |
| 2021/06/04 | 3,965 | 4,075 | 3,960 | 4,070 | 62,500 |
| 2021/06/03 | 3,880 | 3,995 | 3,880 | 3,965 | 46,800 |
| 2021/06/02 | 3,830 | 3,905 | 3,830 | 3,860 | 40,300 |
| 2021/06/01 | 3,850 | 3,890 | 3,805 | 3,870 | 31,900 |
| 2021/05/31 | 3,810 | 3,860 | 3,790 | 3,810 | 28,000 |
| 2021/05/28 | 3,820 | 3,900 | 3,790 | 3,825 | 35,900 |
| 2021/05/27 | 3,910 | 3,935 | 3,770 | 3,780 | 102,700 |
| 2021/05/26 | 3,840 | 3,905 | 3,805 | 3,880 | 72,200 |
| 2021/05/25 | 3,835 | 3,885 | 3,745 | 3,770 | 65,200 |
| 2021/05/24 | 3,675 | 3,815 | 3,675 | 3,780 | 82,700 |
| 2021/05/21 | 3,675 | 3,685 | 3,585 | 3,645 | 61,900 |
| 2021/05/20 | 3,645 | 3,715 | 3,630 | 3,675 | 52,100 |
| 2021/05/19 | 3,660 | 3,730 | 3,630 | 3,645 | 26,000 |
| 2021/05/18 | 3,610 | 3,745 | 3,610 | 3,735 | 53,000 |
| 2021/05/17 | 3,580 | 3,695 | 3,580 | 3,600 | 78,600 |
| 2021/05/14 | 3,575 | 3,575 | 3,515 | 3,525 | 27,800 |
| 2021/05/13 | 3,635 | 3,660 | 3,520 | 3,525 | 49,800 |
| 2021/05/12 | 3,780 | 3,795 | 3,690 | 3,705 | 43,900 |
| 2021/05/11 | 3,825 | 3,845 | 3,765 | 3,800 | 64,400 |
| 2021/05/10 | 3,835 | 3,850 | 3,725 | 3,820 | 46,100 |
| 2021/05/07 | 3,785 | 3,895 | 3,785 | 3,795 | 86,600 |
| 2021/05/06 | 3,735 | 3,805 | 3,735 | 3,760 | 47,900 |
| 2021/04/30 | 3,700 | 3,790 | 3,700 | 3,705 | 59,600 |
| 2021/04/28 | 3,655 | 3,740 | 3,655 | 3,700 | 338,900 |
| 2021/04/27 | 3,650 | 3,710 | 3,625 | 3,680 | 62,600 |
| 2021/04/26 | 3,680 | 3,685 | 3,600 | 3,650 | 58,200 |
| 2021/04/23 | 3,670 | 3,725 | 3,655 | 3,660 | 34,500 |
| 2021/04/22 | 3,680 | 3,700 | 3,635 | 3,700 | 48,900 |
| 2021/04/21 | 3,720 | 3,750 | 3,640 | 3,640 | 57,500 |
| 2021/04/20 | 3,745 | 3,760 | 3,670 | 3,730 | 32,800 |
| 2021/04/19 | 3,775 | 3,845 | 3,765 | 3,785 | 34,400 |
| 2021/04/16 | 3,790 | 3,815 | 3,720 | 3,805 | 44,200 |
| 2021/04/15 | 3,745 | 3,845 | 3,745 | 3,805 | 46,200 |
| 2021/04/14 | 3,820 | 3,850 | 3,745 | 3,770 | 59,000 |
| 2021/04/13 | 3,870 | 3,905 | 3,805 | 3,820 | 64,900 |
| 2021/04/12 | 3,930 | 3,950 | 3,885 | 3,945 | 35,700 |
| 2021/04/09 | 3,880 | 3,950 | 3,875 | 3,930 | 44,800 |
| 2021/04/08 | 3,860 | 3,910 | 3,840 | 3,880 | 64,300 |
| 2021/04/07 | 3,835 | 3,890 | 3,825 | 3,865 | 38,700 |
| 2021/04/06 | 3,900 | 3,900 | 3,780 | 3,810 | 50,300 |
| 2021/04/05 | 3,920 | 3,920 | 3,860 | 3,875 | 26,200 |
| 2021/04/02 | 3,840 | 3,900 | 3,810 | 3,880 | 35,100 |
| 2021/04/01 | 3,835 | 3,870 | 3,795 | 3,830 | 59,300 |
| 2021/03/31 | 3,825 | 3,850 | 3,735 | 3,785 | 71,900 |
| 2021/03/30 | 3,995 | 3,995 | 3,855 | 3,855 | 66,200 |
| 2021/03/29 | 3,955 | 4,015 | 3,930 | 4,005 | 46,100 |
| 2021/03/26 | 3,890 | 3,925 | 3,850 | 3,890 | 53,600 |
| 2021/03/25 | 3,950 | 3,965 | 3,845 | 3,850 | 37,800 |
| 2021/03/24 | 3,920 | 3,995 | 3,890 | 3,900 | 72,000 |
| 2021/03/23 | 4,040 | 4,055 | 3,950 | 3,950 | 42,200 |
| 2021/03/22 | 4,020 | 4,105 | 4,010 | 4,025 | 57,000 |
| 2021/03/19 | 3,965 | 4,150 | 3,945 | 4,150 | 55,600 |
| 2021/03/18 | 4,015 | 4,030 | 3,965 | 3,995 | 47,000 |
| 2021/03/17 | 3,900 | 3,985 | 3,890 | 3,955 | 30,400 |
| 2021/03/16 | 3,905 | 3,975 | 3,895 | 3,930 | 34,800 |
| 2021/03/15 | 3,895 | 3,950 | 3,820 | 3,880 | 52,700 |
| 2021/03/12 | 3,750 | 3,840 | 3,750 | 3,835 | 38,000 |
| 2021/03/11 | 3,725 | 3,810 | 3,720 | 3,750 | 42,900 |
| 2021/03/10 | 3,790 | 3,875 | 3,785 | 3,795 | 42,300 |
| 2021/03/09 | 3,780 | 3,895 | 3,745 | 3,835 | 62,200 |
| 2021/03/08 | 3,795 | 3,835 | 3,725 | 3,760 | 41,400 |
| 2021/03/05 | 3,710 | 3,750 | 3,645 | 3,740 | 57,000 |
| 2021/03/04 | 3,805 | 3,815 | 3,665 | 3,720 | 43,800 |
| 2021/03/03 | 3,830 | 3,865 | 3,795 | 3,810 | 29,000 |
| 2021/03/02 | 3,900 | 3,930 | 3,790 | 3,805 | 54,800 |
| 2021/03/01 | 3,875 | 3,975 | 3,860 | 3,900 | 50,400 |
| 2021/02/26 | 3,770 | 3,900 | 3,770 | 3,805 | 55,700 |
| 2021/02/25 | 3,895 | 3,930 | 3,830 | 3,830 | 31,800 |
| 2021/02/24 | 3,970 | 3,990 | 3,805 | 3,805 | 53,300 |
| 2021/02/22 | 3,975 | 4,025 | 3,940 | 3,970 | 24,700 |
| 2021/02/19 | 3,930 | 4,015 | 3,930 | 3,975 | 43,700 |
| 2021/02/18 | 3,955 | 3,990 | 3,925 | 3,930 | 23,500 |
| 2021/02/17 | 3,945 | 4,060 | 3,945 | 3,985 | 40,900 |
| 2021/02/16 | 4,010 | 4,010 | 3,905 | 3,945 | 40,200 |
| 2021/02/15 | 4,115 | 4,120 | 3,980 | 4,020 | 43,300 |
| 2021/02/12 | 4,000 | 4,050 | 3,970 | 4,015 | 40,500 |
| 2021/02/10 | 4,070 | 4,070 | 3,995 | 4,005 | 35,300 |
| 2021/02/09 | 4,125 | 4,165 | 4,065 | 4,075 | 39,200 |
| 2021/02/08 | 4,135 | 4,180 | 4,090 | 4,150 | 33,700 |
| 2021/02/05 | 4,155 | 4,175 | 4,110 | 4,125 | 21,900 |
| 2021/02/04 | 4,095 | 4,130 | 4,075 | 4,130 | 17,800 |
| 2021/02/03 | 4,170 | 4,235 | 4,120 | 4,125 | 27,300 |
| 2021/02/02 | 4,160 | 4,220 | 4,155 | 4,195 | 26,000 |
| 2021/02/01 | 4,030 | 4,185 | 4,030 | 4,155 | 33,800 |
| 2021/01/29 | 4,200 | 4,205 | 3,990 | 4,040 | 48,900 |
| 2021/01/28 | 4,020 | 4,255 | 4,005 | 4,205 | 62,600 |
| 2021/01/27 | 4,175 | 4,190 | 4,150 | 4,185 | 24,100 |
| 2021/01/26 | 4,085 | 4,155 | 4,085 | 4,155 | 23,600 |
| 2021/01/25 | 4,150 | 4,195 | 4,125 | 4,140 | 19,800 |
| 2021/01/22 | 4,120 | 4,170 | 4,090 | 4,150 | 31,400 |
| 2021/01/21 | 4,065 | 4,155 | 4,065 | 4,140 | 40,500 |
| 2021/01/20 | 4,045 | 4,055 | 3,990 | 4,050 | 24,300 |
| 2021/01/19 | 4,050 | 4,060 | 4,020 | 4,025 | 26,000 |
| 2021/01/18 | 4,035 | 4,070 | 3,970 | 4,070 | 35,300 |
| 2021/01/15 | 4,135 | 4,150 | 4,075 | 4,075 | 29,300 |
| 2021/01/14 | 4,165 | 4,195 | 4,115 | 4,165 | 35,400 |
| 2021/01/13 | 4,170 | 4,210 | 4,130 | 4,165 | 33,300 |
| 2021/01/12 | 4,115 | 4,220 | 4,115 | 4,170 | 47,400 |
| 2021/01/08 | 4,130 | 4,155 | 4,045 | 4,115 | 47,000 |
| 2021/01/07 | 4,020 | 4,155 | 4,010 | 4,130 | 38,900 |
| 2021/01/06 | 3,980 | 4,010 | 3,960 | 4,000 | 25,400 |
| 2021/01/05 | 3,975 | 4,020 | 3,960 | 3,990 | 46,400 |
| 2021/01/04 | 3,940 | 3,985 | 3,885 | 3,980 | 29,300 |