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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,575 | 3,635 | 3,575 | 3,600 | 26,000 |
| 2022/12/29 | 3,555 | 3,580 | 3,525 | 3,560 | 17,400 |
| 2022/12/28 | 3,515 | 3,580 | 3,495 | 3,550 | 16,500 |
| 2022/12/27 | 3,490 | 3,550 | 3,490 | 3,545 | 12,500 |
| 2022/12/26 | 3,470 | 3,485 | 3,450 | 3,455 | 17,100 |
| 2022/12/23 | 3,455 | 3,475 | 3,405 | 3,465 | 23,800 |
| 2022/12/22 | 3,435 | 3,465 | 3,410 | 3,455 | 20,100 |
| 2022/12/21 | 3,420 | 3,450 | 3,385 | 3,400 | 41,500 |
| 2022/12/20 | 3,530 | 3,540 | 3,410 | 3,435 | 18,000 |
| 2022/12/19 | 3,495 | 3,535 | 3,475 | 3,530 | 11,700 |
| 2022/12/16 | 3,505 | 3,510 | 3,440 | 3,495 | 30,600 |
| 2022/12/15 | 3,570 | 3,605 | 3,540 | 3,540 | 9,200 |
| 2022/12/14 | 3,570 | 3,590 | 3,550 | 3,575 | 13,400 |
| 2022/12/13 | 3,540 | 3,590 | 3,530 | 3,535 | 20,500 |
| 2022/12/12 | 3,505 | 3,540 | 3,475 | 3,520 | 8,100 |
| 2022/12/09 | 3,445 | 3,505 | 3,445 | 3,490 | 12,500 |
| 2022/12/08 | 3,435 | 3,485 | 3,430 | 3,475 | 22,600 |
| 2022/12/07 | 3,515 | 3,515 | 3,435 | 3,435 | 20,800 |
| 2022/12/06 | 3,430 | 3,535 | 3,430 | 3,520 | 33,300 |
| 2022/12/05 | 3,435 | 3,455 | 3,415 | 3,450 | 23,400 |
| 2022/12/02 | 3,495 | 3,495 | 3,415 | 3,425 | 49,300 |
| 2022/12/01 | 3,495 | 3,530 | 3,470 | 3,500 | 36,100 |
| 2022/11/30 | 3,500 | 3,535 | 3,480 | 3,485 | 43,900 |
| 2022/11/29 | 3,500 | 3,535 | 3,475 | 3,500 | 22,500 |
| 2022/11/28 | 3,600 | 3,635 | 3,500 | 3,525 | 57,200 |
| 2022/11/25 | 3,595 | 3,595 | 3,515 | 3,560 | 34,800 |
| 2022/11/24 | 3,600 | 3,620 | 3,545 | 3,585 | 26,700 |
| 2022/11/22 | 3,595 | 3,640 | 3,550 | 3,570 | 38,000 |
| 2022/11/21 | 3,505 | 3,595 | 3,505 | 3,595 | 29,400 |
| 2022/11/18 | 3,500 | 3,540 | 3,480 | 3,510 | 40,200 |
| 2022/11/17 | 3,445 | 3,500 | 3,440 | 3,480 | 31,900 |
| 2022/11/16 | 3,490 | 3,490 | 3,425 | 3,435 | 27,500 |
| 2022/11/15 | 3,445 | 3,520 | 3,430 | 3,505 | 27,000 |
| 2022/11/14 | 3,420 | 3,555 | 3,420 | 3,460 | 59,800 |
| 2022/11/11 | 3,460 | 3,460 | 3,395 | 3,400 | 16,700 |
| 2022/11/10 | 3,385 | 3,415 | 3,380 | 3,405 | 15,300 |
| 2022/11/09 | 3,415 | 3,425 | 3,400 | 3,415 | 8,400 |
| 2022/11/08 | 3,405 | 3,430 | 3,385 | 3,410 | 16,200 |
| 2022/11/07 | 3,365 | 3,415 | 3,355 | 3,395 | 20,400 |
| 2022/11/04 | 3,385 | 3,400 | 3,340 | 3,355 | 16,000 |
| 2022/11/02 | 3,395 | 3,455 | 3,395 | 3,440 | 21,100 |
| 2022/11/01 | 3,460 | 3,485 | 3,400 | 3,415 | 10,500 |
| 2022/10/31 | 3,440 | 3,455 | 3,425 | 3,450 | 18,300 |
| 2022/10/28 | 3,475 | 3,485 | 3,440 | 3,440 | 75,700 |
| 2022/10/27 | 3,465 | 3,490 | 3,445 | 3,475 | 25,000 |
| 2022/10/26 | 3,400 | 3,445 | 3,380 | 3,420 | 35,200 |
| 2022/10/25 | 3,380 | 3,415 | 3,380 | 3,400 | 18,800 |
| 2022/10/24 | 3,380 | 3,415 | 3,380 | 3,390 | 18,600 |
| 2022/10/21 | 3,395 | 3,410 | 3,380 | 3,380 | 15,900 |
| 2022/10/20 | 3,410 | 3,410 | 3,365 | 3,375 | 19,400 |
| 2022/10/19 | 3,375 | 3,420 | 3,370 | 3,410 | 15,000 |
| 2022/10/18 | 3,400 | 3,415 | 3,365 | 3,380 | 6,600 |
| 2022/10/17 | 3,330 | 3,390 | 3,330 | 3,365 | 24,600 |
| 2022/10/14 | 3,325 | 3,390 | 3,315 | 3,390 | 20,400 |
| 2022/10/13 | 3,235 | 3,265 | 3,225 | 3,265 | 13,500 |
| 2022/10/12 | 3,220 | 3,250 | 3,205 | 3,235 | 12,900 |
| 2022/10/11 | 3,210 | 3,230 | 3,175 | 3,215 | 24,900 |
| 2022/10/07 | 3,235 | 3,305 | 3,235 | 3,280 | 14,400 |
| 2022/10/06 | 3,280 | 3,315 | 3,265 | 3,305 | 10,100 |
| 2022/10/05 | 3,345 | 3,345 | 3,275 | 3,280 | 15,400 |
| 2022/10/04 | 3,265 | 3,310 | 3,260 | 3,310 | 12,300 |
| 2022/10/03 | 3,150 | 3,200 | 3,140 | 3,190 | 14,200 |
| 2022/09/30 | 3,205 | 3,210 | 3,170 | 3,210 | 14,200 |
| 2022/09/29 | 3,275 | 3,275 | 3,200 | 3,200 | 28,300 |
| 2022/09/28 | 3,205 | 3,250 | 3,195 | 3,250 | 19,300 |
| 2022/09/27 | 3,280 | 3,285 | 3,205 | 3,205 | 19,100 |
| 2022/09/26 | 3,270 | 3,270 | 3,195 | 3,215 | 27,000 |
| 2022/09/22 | 3,240 | 3,315 | 3,220 | 3,270 | 17,400 |
| 2022/09/21 | 3,305 | 3,305 | 3,240 | 3,240 | 9,400 |
| 2022/09/20 | 3,310 | 3,340 | 3,290 | 3,295 | 24,400 |
| 2022/09/16 | 3,380 | 3,380 | 3,310 | 3,310 | 9,900 |
| 2022/09/15 | 3,340 | 3,365 | 3,330 | 3,355 | 5,800 |
| 2022/09/14 | 3,420 | 3,420 | 3,330 | 3,340 | 20,900 |
| 2022/09/13 | 3,405 | 3,440 | 3,390 | 3,430 | 12,600 |
| 2022/09/12 | 3,375 | 3,430 | 3,375 | 3,430 | 15,400 |
| 2022/09/09 | 3,370 | 3,395 | 3,340 | 3,375 | 34,400 |
| 2022/09/08 | 3,305 | 3,385 | 3,295 | 3,380 | 32,300 |
| 2022/09/07 | 3,195 | 3,290 | 3,185 | 3,265 | 28,400 |
| 2022/09/06 | 3,180 | 3,225 | 3,180 | 3,195 | 11,100 |
| 2022/09/05 | 3,185 | 3,210 | 3,185 | 3,195 | 10,000 |
| 2022/09/02 | 3,225 | 3,225 | 3,175 | 3,200 | 11,900 |
| 2022/09/01 | 3,260 | 3,275 | 3,225 | 3,225 | 15,200 |
| 2022/08/31 | 3,310 | 3,330 | 3,280 | 3,300 | 23,100 |
| 2022/08/30 | 3,280 | 3,330 | 3,280 | 3,315 | 6,400 |
| 2022/08/29 | 3,235 | 3,305 | 3,235 | 3,285 | 12,200 |
| 2022/08/26 | 3,360 | 3,360 | 3,325 | 3,335 | 7,500 |
| 2022/08/25 | 3,280 | 3,340 | 3,280 | 3,325 | 15,900 |
| 2022/08/24 | 3,290 | 3,300 | 3,270 | 3,270 | 7,200 |
| 2022/08/23 | 3,310 | 3,310 | 3,265 | 3,285 | 8,300 |
| 2022/08/22 | 3,285 | 3,315 | 3,270 | 3,300 | 21,900 |
| 2022/08/19 | 3,245 | 3,320 | 3,245 | 3,315 | 27,900 |
| 2022/08/18 | 3,255 | 3,285 | 3,215 | 3,245 | 15,200 |
| 2022/08/17 | 3,270 | 3,295 | 3,230 | 3,265 | 27,100 |
| 2022/08/16 | 3,265 | 3,265 | 3,225 | 3,240 | 34,800 |
| 2022/08/15 | 3,210 | 3,235 | 3,200 | 3,230 | 17,800 |
| 2022/08/12 | 3,190 | 3,210 | 3,180 | 3,200 | 36,700 |
| 2022/08/10 | 3,070 | 3,160 | 3,065 | 3,145 | 36,200 |
| 2022/08/09 | 3,085 | 3,135 | 3,060 | 3,085 | 23,700 |
| 2022/08/08 | 3,080 | 3,090 | 3,045 | 3,085 | 20,000 |
| 2022/08/05 | 3,050 | 3,065 | 3,030 | 3,045 | 17,200 |
| 2022/08/04 | 3,015 | 3,030 | 3,000 | 3,030 | 8,000 |
| 2022/08/03 | 3,005 | 3,025 | 2,997 | 3,020 | 9,200 |
| 2022/08/02 | 3,060 | 3,060 | 2,998 | 3,015 | 16,200 |
| 2022/08/01 | 3,010 | 3,075 | 3,010 | 3,075 | 17,700 |
| 2022/07/29 | 3,080 | 3,080 | 2,979 | 3,000 | 69,800 |
| 2022/07/28 | 3,050 | 3,095 | 3,030 | 3,060 | 24,000 |
| 2022/07/27 | 3,050 | 3,050 | 3,020 | 3,050 | 25,800 |
| 2022/07/26 | 3,040 | 3,055 | 3,025 | 3,040 | 13,400 |
| 2022/07/25 | 3,050 | 3,065 | 3,045 | 3,060 | 13,400 |
| 2022/07/22 | 3,080 | 3,085 | 3,070 | 3,070 | 15,200 |
| 2022/07/21 | 3,045 | 3,080 | 3,040 | 3,070 | 15,300 |
| 2022/07/20 | 3,080 | 3,080 | 3,045 | 3,065 | 20,500 |
| 2022/07/19 | 3,030 | 3,050 | 3,020 | 3,050 | 5,900 |
| 2022/07/15 | 3,040 | 3,050 | 3,015 | 3,030 | 16,300 |
| 2022/07/14 | 3,025 | 3,035 | 3,015 | 3,025 | 13,800 |
| 2022/07/13 | 2,935 | 3,025 | 2,935 | 3,015 | 14,800 |
| 2022/07/12 | 3,015 | 3,015 | 2,944 | 2,959 | 17,100 |
| 2022/07/11 | 3,010 | 3,035 | 3,000 | 3,030 | 15,000 |
| 2022/07/08 | 2,987 | 3,025 | 2,977 | 2,995 | 47,400 |
| 2022/07/07 | 2,929 | 2,985 | 2,929 | 2,977 | 34,000 |
| 2022/07/06 | 2,952 | 2,971 | 2,890 | 2,922 | 33,000 |
| 2022/07/05 | 2,949 | 3,000 | 2,949 | 2,989 | 56,100 |
| 2022/07/04 | 2,929 | 2,955 | 2,916 | 2,920 | 12,600 |
| 2022/07/01 | 2,891 | 2,910 | 2,856 | 2,888 | 34,100 |
| 2022/06/30 | 2,903 | 2,918 | 2,885 | 2,891 | 44,800 |
| 2022/06/29 | 2,967 | 2,986 | 2,906 | 2,907 | 59,800 |
| 2022/06/28 | 2,983 | 3,015 | 2,964 | 3,005 | 36,700 |
| 2022/06/27 | 2,973 | 2,986 | 2,957 | 2,975 | 15,500 |
| 2022/06/24 | 2,944 | 2,961 | 2,922 | 2,961 | 20,300 |
| 2022/06/23 | 2,899 | 2,950 | 2,899 | 2,936 | 14,300 |
| 2022/06/22 | 2,907 | 2,926 | 2,890 | 2,899 | 17,100 |
| 2022/06/21 | 2,909 | 2,916 | 2,888 | 2,897 | 18,100 |
| 2022/06/20 | 2,903 | 2,918 | 2,848 | 2,875 | 35,500 |
| 2022/06/17 | 2,866 | 2,905 | 2,845 | 2,895 | 124,400 |
| 2022/06/16 | 2,919 | 2,947 | 2,909 | 2,914 | 19,500 |
| 2022/06/15 | 2,926 | 2,931 | 2,883 | 2,883 | 22,900 |
| 2022/06/14 | 2,877 | 2,908 | 2,877 | 2,896 | 24,600 |
| 2022/06/13 | 2,905 | 2,909 | 2,862 | 2,882 | 18,400 |
| 2022/06/10 | 2,981 | 3,010 | 2,941 | 2,943 | 25,700 |
| 2022/06/09 | 2,975 | 3,020 | 2,966 | 3,000 | 23,000 |
| 2022/06/08 | 2,984 | 3,010 | 2,971 | 2,983 | 22,100 |
| 2022/06/07 | 2,908 | 2,971 | 2,908 | 2,971 | 27,300 |
| 2022/06/06 | 2,914 | 2,924 | 2,889 | 2,907 | 21,300 |
| 2022/06/03 | 2,965 | 2,969 | 2,932 | 2,945 | 19,500 |
| 2022/06/02 | 2,959 | 2,962 | 2,929 | 2,946 | 13,700 |
| 2022/06/01 | 2,944 | 2,964 | 2,910 | 2,950 | 19,400 |
| 2022/05/31 | 2,932 | 2,959 | 2,873 | 2,915 | 70,500 |
| 2022/05/30 | 2,902 | 2,958 | 2,897 | 2,932 | 51,900 |
| 2022/05/27 | 2,860 | 2,933 | 2,860 | 2,896 | 30,100 |
| 2022/05/26 | 2,860 | 2,872 | 2,842 | 2,856 | 16,100 |
| 2022/05/25 | 2,860 | 2,868 | 2,837 | 2,860 | 24,400 |
| 2022/05/24 | 2,860 | 2,869 | 2,839 | 2,844 | 19,400 |
| 2022/05/23 | 2,876 | 2,888 | 2,854 | 2,861 | 14,000 |
| 2022/05/20 | 2,885 | 2,891 | 2,861 | 2,876 | 20,000 |
| 2022/05/19 | 2,907 | 2,907 | 2,859 | 2,879 | 17,000 |
| 2022/05/18 | 2,893 | 2,965 | 2,893 | 2,950 | 27,900 |
| 2022/05/17 | 2,852 | 2,932 | 2,852 | 2,909 | 28,200 |
| 2022/05/16 | 2,900 | 2,900 | 2,850 | 2,850 | 16,000 |
| 2022/05/13 | 2,823 | 2,895 | 2,823 | 2,890 | 23,000 |
| 2022/05/12 | 2,856 | 2,875 | 2,835 | 2,851 | 25,900 |
| 2022/05/11 | 2,869 | 2,920 | 2,859 | 2,901 | 33,300 |
| 2022/05/10 | 2,852 | 2,891 | 2,810 | 2,861 | 14,900 |
| 2022/05/09 | 2,868 | 2,918 | 2,838 | 2,842 | 20,000 |
| 2022/05/06 | 2,920 | 2,921 | 2,890 | 2,898 | 13,400 |
| 2022/05/02 | 2,892 | 2,924 | 2,877 | 2,905 | 12,600 |
| 2022/04/28 | 2,830 | 2,900 | 2,830 | 2,900 | 30,700 |
| 2022/04/27 | 2,815 | 2,833 | 2,781 | 2,781 | 75,600 |
| 2022/04/26 | 2,841 | 2,871 | 2,837 | 2,845 | 22,300 |
| 2022/04/25 | 2,882 | 2,882 | 2,844 | 2,850 | 21,100 |
| 2022/04/22 | 2,915 | 2,915 | 2,856 | 2,889 | 15,200 |
| 2022/04/21 | 2,879 | 2,921 | 2,879 | 2,915 | 20,200 |
| 2022/04/20 | 2,893 | 2,893 | 2,850 | 2,883 | 12,300 |
| 2022/04/19 | 2,875 | 2,880 | 2,860 | 2,876 | 6,700 |
| 2022/04/18 | 2,821 | 2,850 | 2,819 | 2,850 | 13,700 |
| 2022/04/15 | 2,859 | 2,865 | 2,809 | 2,853 | 14,800 |
| 2022/04/14 | 2,843 | 2,868 | 2,841 | 2,859 | 17,400 |
| 2022/04/13 | 2,786 | 2,846 | 2,786 | 2,842 | 25,700 |
| 2022/04/12 | 2,796 | 2,804 | 2,766 | 2,779 | 36,400 |
| 2022/04/11 | 2,874 | 2,901 | 2,796 | 2,796 | 28,100 |
| 2022/04/08 | 2,862 | 2,887 | 2,837 | 2,851 | 38,000 |
| 2022/04/07 | 2,878 | 2,919 | 2,869 | 2,896 | 29,400 |
| 2022/04/06 | 2,922 | 2,971 | 2,915 | 2,919 | 33,800 |
| 2022/04/05 | 2,926 | 2,990 | 2,926 | 2,967 | 32,000 |
| 2022/04/04 | 2,945 | 2,990 | 2,945 | 2,972 | 25,400 |
| 2022/04/01 | 2,973 | 3,015 | 2,934 | 2,995 | 22,700 |
| 2022/03/31 | 2,960 | 3,025 | 2,957 | 2,988 | 28,600 |
| 2022/03/30 | 2,993 | 3,030 | 2,983 | 3,010 | 24,000 |
| 2022/03/29 | 3,000 | 3,040 | 2,979 | 3,035 | 56,300 |
| 2022/03/28 | 3,035 | 3,045 | 3,020 | 3,020 | 16,700 |
| 2022/03/25 | 3,020 | 3,090 | 3,005 | 3,055 | 44,600 |
| 2022/03/24 | 2,984 | 2,993 | 2,956 | 2,987 | 35,700 |
| 2022/03/23 | 2,992 | 3,050 | 2,987 | 3,030 | 35,900 |
| 2022/03/22 | 3,000 | 3,035 | 2,978 | 2,992 | 36,000 |
| 2022/03/18 | 2,980 | 3,055 | 2,980 | 3,000 | 41,300 |
| 2022/03/17 | 3,015 | 3,055 | 2,993 | 3,050 | 30,400 |
| 2022/03/16 | 2,999 | 2,999 | 2,940 | 2,984 | 35,800 |
| 2022/03/15 | 2,941 | 2,991 | 2,913 | 2,981 | 31,300 |
| 2022/03/14 | 2,893 | 2,950 | 2,850 | 2,941 | 45,500 |
| 2022/03/11 | 2,930 | 2,962 | 2,901 | 2,901 | 43,800 |
| 2022/03/10 | 2,991 | 3,025 | 2,956 | 2,998 | 44,200 |
| 2022/03/09 | 2,936 | 2,952 | 2,873 | 2,920 | 48,200 |
| 2022/03/08 | 2,934 | 2,973 | 2,899 | 2,914 | 76,000 |
| 2022/03/07 | 2,943 | 2,981 | 2,920 | 2,942 | 56,100 |
| 2022/03/04 | 2,988 | 2,998 | 2,960 | 2,975 | 33,800 |
| 2022/03/03 | 3,025 | 3,025 | 2,989 | 3,005 | 28,300 |
| 2022/03/02 | 3,050 | 3,065 | 3,025 | 3,025 | 34,600 |
| 2022/03/01 | 3,030 | 3,115 | 3,030 | 3,060 | 36,200 |
| 2022/02/28 | 3,010 | 3,110 | 2,999 | 3,100 | 51,700 |
| 2022/02/25 | 3,080 | 3,100 | 3,045 | 3,080 | 32,400 |
| 2022/02/24 | 3,035 | 3,100 | 3,035 | 3,100 | 37,100 |
| 2022/02/22 | 3,050 | 3,120 | 3,050 | 3,105 | 26,600 |
| 2022/02/21 | 3,115 | 3,160 | 3,070 | 3,140 | 28,300 |
| 2022/02/18 | 3,115 | 3,175 | 3,110 | 3,160 | 39,500 |
| 2022/02/17 | 3,110 | 3,125 | 3,040 | 3,095 | 37,200 |
| 2022/02/16 | 3,090 | 3,210 | 3,075 | 3,120 | 59,000 |
| 2022/02/15 | 3,100 | 3,125 | 3,005 | 3,020 | 82,900 |
| 2022/02/14 | 3,175 | 3,265 | 3,160 | 3,195 | 35,000 |
| 2022/02/10 | 3,230 | 3,260 | 3,205 | 3,245 | 24,600 |
| 2022/02/09 | 3,160 | 3,220 | 3,150 | 3,215 | 21,900 |
| 2022/02/08 | 3,255 | 3,280 | 3,145 | 3,175 | 46,900 |
| 2022/02/07 | 3,250 | 3,275 | 3,240 | 3,270 | 14,100 |
| 2022/02/04 | 3,255 | 3,270 | 3,240 | 3,255 | 13,800 |
| 2022/02/03 | 3,330 | 3,330 | 3,255 | 3,270 | 11,600 |
| 2022/02/02 | 3,285 | 3,340 | 3,275 | 3,330 | 14,700 |
| 2022/02/01 | 3,300 | 3,325 | 3,265 | 3,285 | 29,700 |
| 2022/01/31 | 3,355 | 3,355 | 3,275 | 3,310 | 19,800 |
| 2022/01/28 | 3,175 | 3,355 | 3,175 | 3,355 | 56,200 |
| 2022/01/27 | 3,290 | 3,315 | 3,190 | 3,190 | 54,300 |
| 2022/01/26 | 3,280 | 3,315 | 3,255 | 3,265 | 35,200 |
| 2022/01/25 | 3,355 | 3,355 | 3,225 | 3,260 | 49,800 |
| 2022/01/24 | 3,295 | 3,330 | 3,265 | 3,330 | 26,800 |
| 2022/01/21 | 3,255 | 3,305 | 3,245 | 3,295 | 35,100 |
| 2022/01/20 | 3,230 | 3,310 | 3,230 | 3,285 | 30,400 |
| 2022/01/19 | 3,245 | 3,285 | 3,215 | 3,240 | 44,000 |
| 2022/01/18 | 3,315 | 3,315 | 3,235 | 3,245 | 16,100 |
| 2022/01/17 | 3,320 | 3,330 | 3,270 | 3,280 | 13,400 |
| 2022/01/14 | 3,300 | 3,320 | 3,265 | 3,320 | 15,500 |
| 2022/01/13 | 3,300 | 3,330 | 3,275 | 3,290 | 15,800 |
| 2022/01/12 | 3,330 | 3,350 | 3,310 | 3,310 | 15,100 |
| 2022/01/11 | 3,385 | 3,390 | 3,295 | 3,330 | 26,100 |
| 2022/01/07 | 3,395 | 3,425 | 3,375 | 3,385 | 18,700 |
| 2022/01/06 | 3,475 | 3,475 | 3,360 | 3,365 | 17,300 |
| 2022/01/05 | 3,410 | 3,480 | 3,400 | 3,480 | 22,100 |
| 2022/01/04 | 3,415 | 3,460 | 3,415 | 3,425 | 16,700 |