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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,760 | 3,775 | 3,750 | 3,775 | 18,400 |
| 2023/12/28 | 3,715 | 3,765 | 3,715 | 3,765 | 18,800 |
| 2023/12/27 | 3,700 | 3,725 | 3,675 | 3,725 | 33,400 |
| 2023/12/26 | 3,660 | 3,685 | 3,655 | 3,675 | 18,800 |
| 2023/12/25 | 3,735 | 3,735 | 3,675 | 3,675 | 18,100 |
| 2023/12/22 | 3,705 | 3,730 | 3,690 | 3,710 | 20,000 |
| 2023/12/21 | 3,695 | 3,720 | 3,675 | 3,715 | 35,600 |
| 2023/12/20 | 3,670 | 3,735 | 3,670 | 3,715 | 33,200 |
| 2023/12/19 | 3,690 | 3,705 | 3,630 | 3,680 | 32,900 |
| 2023/12/18 | 3,735 | 3,740 | 3,670 | 3,685 | 53,700 |
| 2023/12/15 | 3,660 | 3,705 | 3,655 | 3,700 | 37,200 |
| 2023/12/14 | 3,690 | 3,705 | 3,660 | 3,685 | 39,400 |
| 2023/12/13 | 3,660 | 3,690 | 3,650 | 3,665 | 26,000 |
| 2023/12/12 | 3,660 | 3,685 | 3,640 | 3,660 | 32,500 |
| 2023/12/11 | 3,575 | 3,645 | 3,575 | 3,635 | 27,000 |
| 2023/12/08 | 3,580 | 3,615 | 3,525 | 3,560 | 67,200 |
| 2023/12/07 | 3,675 | 3,685 | 3,645 | 3,650 | 28,200 |
| 2023/12/06 | 3,660 | 3,705 | 3,625 | 3,685 | 46,600 |
| 2023/12/05 | 3,690 | 3,725 | 3,655 | 3,655 | 29,100 |
| 2023/12/04 | 3,705 | 3,725 | 3,690 | 3,700 | 19,000 |
| 2023/12/01 | 3,700 | 3,720 | 3,695 | 3,700 | 21,000 |
| 2023/11/30 | 3,690 | 3,715 | 3,675 | 3,700 | 23,700 |
| 2023/11/29 | 3,740 | 3,740 | 3,690 | 3,690 | 19,600 |
| 2023/11/28 | 3,715 | 3,745 | 3,710 | 3,740 | 32,100 |
| 2023/11/27 | 3,765 | 3,770 | 3,700 | 3,705 | 16,200 |
| 2023/11/24 | 3,745 | 3,765 | 3,730 | 3,735 | 15,800 |
| 2023/11/22 | 3,685 | 3,735 | 3,685 | 3,725 | 18,600 |
| 2023/11/21 | 3,695 | 3,710 | 3,640 | 3,685 | 42,200 |
| 2023/11/20 | 3,700 | 3,720 | 3,650 | 3,660 | 31,300 |
| 2023/11/17 | 3,635 | 3,685 | 3,630 | 3,680 | 20,300 |
| 2023/11/16 | 3,640 | 3,655 | 3,600 | 3,630 | 26,800 |
| 2023/11/15 | 3,635 | 3,665 | 3,610 | 3,650 | 30,300 |
| 2023/11/14 | 3,620 | 3,635 | 3,580 | 3,615 | 31,900 |
| 2023/11/13 | 3,595 | 3,610 | 3,540 | 3,595 | 43,400 |
| 2023/11/10 | 3,675 | 3,690 | 3,630 | 3,665 | 40,200 |
| 2023/11/09 | 3,615 | 3,670 | 3,615 | 3,665 | 35,000 |
| 2023/11/08 | 3,675 | 3,675 | 3,605 | 3,610 | 63,600 |
| 2023/11/07 | 3,725 | 3,730 | 3,665 | 3,675 | 26,500 |
| 2023/11/06 | 3,730 | 3,730 | 3,665 | 3,675 | 33,000 |
| 2023/11/02 | 3,655 | 3,675 | 3,620 | 3,635 | 13,100 |
| 2023/11/01 | 3,655 | 3,665 | 3,630 | 3,635 | 27,900 |
| 2023/10/31 | 3,550 | 3,615 | 3,550 | 3,610 | 27,400 |
| 2023/10/30 | 3,590 | 3,605 | 3,520 | 3,535 | 38,400 |
| 2023/10/27 | 3,575 | 3,610 | 3,550 | 3,600 | 51,900 |
| 2023/10/26 | 3,540 | 3,555 | 3,485 | 3,530 | 43,500 |
| 2023/10/25 | 3,590 | 3,595 | 3,530 | 3,540 | 22,400 |
| 2023/10/24 | 3,625 | 3,625 | 3,485 | 3,560 | 45,600 |
| 2023/10/23 | 3,685 | 3,685 | 3,580 | 3,580 | 29,400 |
| 2023/10/20 | 3,730 | 3,730 | 3,670 | 3,685 | 20,400 |
| 2023/10/19 | 3,730 | 3,750 | 3,705 | 3,730 | 19,400 |
| 2023/10/18 | 3,805 | 3,805 | 3,740 | 3,755 | 12,100 |
| 2023/10/17 | 3,760 | 3,785 | 3,735 | 3,755 | 9,100 |
| 2023/10/16 | 3,785 | 3,795 | 3,725 | 3,725 | 12,400 |
| 2023/10/13 | 3,840 | 3,840 | 3,785 | 3,785 | 13,700 |
| 2023/10/12 | 3,790 | 3,860 | 3,790 | 3,850 | 19,000 |
| 2023/10/11 | 3,835 | 3,835 | 3,775 | 3,785 | 14,300 |
| 2023/10/10 | 3,800 | 3,835 | 3,800 | 3,815 | 19,400 |
| 2023/10/06 | 3,705 | 3,775 | 3,705 | 3,755 | 18,700 |
| 2023/10/05 | 3,700 | 3,725 | 3,685 | 3,710 | 25,700 |
| 2023/10/04 | 3,710 | 3,710 | 3,630 | 3,640 | 38,400 |
| 2023/10/03 | 3,815 | 3,815 | 3,725 | 3,735 | 26,100 |
| 2023/10/02 | 3,875 | 3,905 | 3,820 | 3,820 | 36,000 |
| 2023/09/29 | 3,870 | 3,880 | 3,840 | 3,860 | 26,700 |
| 2023/09/28 | 3,850 | 3,885 | 3,830 | 3,845 | 34,800 |
| 2023/09/27 | 3,950 | 3,970 | 3,920 | 3,970 | 52,900 |
| 2023/09/26 | 3,985 | 3,985 | 3,920 | 3,960 | 29,700 |
| 2023/09/25 | 3,950 | 3,970 | 3,900 | 3,960 | 57,500 |
| 2023/09/22 | 3,970 | 3,970 | 3,920 | 3,930 | 42,300 |
| 2023/09/21 | 4,115 | 4,125 | 3,990 | 3,995 | 50,000 |
| 2023/09/20 | 4,125 | 4,175 | 4,105 | 4,120 | 34,600 |
| 2023/09/19 | 4,115 | 4,145 | 4,115 | 4,145 | 19,500 |
| 2023/09/15 | 4,115 | 4,140 | 4,090 | 4,115 | 46,000 |
| 2023/09/14 | 4,120 | 4,150 | 4,060 | 4,130 | 47,700 |
| 2023/09/13 | 4,125 | 4,165 | 4,120 | 4,130 | 18,400 |
| 2023/09/12 | 4,120 | 4,155 | 4,110 | 4,130 | 12,400 |
| 2023/09/11 | 4,175 | 4,200 | 4,110 | 4,120 | 26,500 |
| 2023/09/08 | 4,195 | 4,245 | 4,145 | 4,170 | 72,600 |
| 2023/09/07 | 4,140 | 4,180 | 4,125 | 4,175 | 26,300 |
| 2023/09/06 | 4,150 | 4,150 | 4,100 | 4,140 | 35,100 |
| 2023/09/05 | 4,055 | 4,110 | 4,030 | 4,100 | 33,700 |
| 2023/09/04 | 3,995 | 4,020 | 3,985 | 4,020 | 16,100 |
| 2023/09/01 | 3,960 | 3,985 | 3,955 | 3,965 | 20,000 |
| 2023/08/31 | 3,955 | 3,985 | 3,945 | 3,960 | 37,000 |
| 2023/08/30 | 3,970 | 3,970 | 3,935 | 3,945 | 21,800 |
| 2023/08/29 | 3,940 | 3,945 | 3,915 | 3,930 | 8,200 |
| 2023/08/28 | 3,885 | 3,940 | 3,885 | 3,940 | 16,900 |
| 2023/08/25 | 3,900 | 3,915 | 3,880 | 3,880 | 19,300 |
| 2023/08/24 | 3,900 | 3,930 | 3,895 | 3,910 | 19,300 |
| 2023/08/23 | 3,860 | 3,905 | 3,855 | 3,895 | 15,300 |
| 2023/08/22 | 3,845 | 3,870 | 3,845 | 3,860 | 17,000 |
| 2023/08/21 | 3,855 | 3,875 | 3,850 | 3,850 | 14,300 |
| 2023/08/18 | 3,865 | 3,865 | 3,845 | 3,855 | 21,200 |
| 2023/08/17 | 3,875 | 3,895 | 3,855 | 3,875 | 21,600 |
| 2023/08/16 | 3,890 | 3,895 | 3,865 | 3,875 | 19,500 |
| 2023/08/15 | 3,900 | 3,905 | 3,880 | 3,890 | 18,600 |
| 2023/08/14 | 3,960 | 3,960 | 3,880 | 3,885 | 23,500 |
| 2023/08/10 | 3,875 | 3,930 | 3,830 | 3,915 | 22,000 |
| 2023/08/09 | 3,840 | 3,885 | 3,810 | 3,875 | 20,800 |
| 2023/08/08 | 3,825 | 3,855 | 3,815 | 3,840 | 32,300 |
| 2023/08/07 | 3,935 | 3,935 | 3,770 | 3,825 | 63,800 |
| 2023/08/04 | 4,010 | 4,040 | 3,980 | 4,035 | 38,300 |
| 2023/08/03 | 4,085 | 4,085 | 4,000 | 4,000 | 45,700 |
| 2023/08/02 | 4,145 | 4,175 | 4,125 | 4,130 | 47,600 |
| 2023/08/01 | 4,145 | 4,170 | 4,125 | 4,155 | 33,400 |
| 2023/07/31 | 4,160 | 4,175 | 4,120 | 4,150 | 25,700 |
| 2023/07/28 | 4,050 | 4,090 | 4,000 | 4,090 | 42,700 |
| 2023/07/27 | 4,160 | 4,160 | 4,065 | 4,080 | 34,100 |
| 2023/07/26 | 4,105 | 4,155 | 4,095 | 4,155 | 18,000 |
| 2023/07/25 | 4,095 | 4,125 | 4,085 | 4,110 | 25,500 |
| 2023/07/24 | 4,085 | 4,125 | 4,075 | 4,095 | 22,100 |
| 2023/07/21 | 4,120 | 4,130 | 4,075 | 4,080 | 22,300 |
| 2023/07/20 | 4,200 | 4,200 | 4,115 | 4,120 | 23,700 |
| 2023/07/19 | 4,155 | 4,175 | 4,120 | 4,170 | 22,000 |
| 2023/07/18 | 4,065 | 4,125 | 4,065 | 4,115 | 18,400 |
| 2023/07/14 | 4,070 | 4,070 | 4,020 | 4,040 | 15,400 |
| 2023/07/13 | 4,030 | 4,040 | 3,985 | 4,020 | 29,200 |
| 2023/07/12 | 4,115 | 4,115 | 4,030 | 4,030 | 32,200 |
| 2023/07/11 | 4,140 | 4,140 | 4,090 | 4,090 | 19,100 |
| 2023/07/10 | 4,090 | 4,145 | 4,085 | 4,095 | 28,100 |
| 2023/07/07 | 4,100 | 4,145 | 4,060 | 4,090 | 29,400 |
| 2023/07/06 | 4,180 | 4,210 | 4,150 | 4,170 | 22,900 |
| 2023/07/05 | 4,160 | 4,205 | 4,115 | 4,185 | 29,900 |
| 2023/07/04 | 4,260 | 4,260 | 4,195 | 4,205 | 20,000 |
| 2023/07/03 | 4,220 | 4,265 | 4,220 | 4,260 | 18,600 |
| 2023/06/30 | 4,175 | 4,200 | 4,140 | 4,160 | 36,600 |
| 2023/06/29 | 4,225 | 4,255 | 4,180 | 4,200 | 27,900 |
| 2023/06/28 | 4,185 | 4,210 | 4,160 | 4,210 | 25,300 |
| 2023/06/27 | 4,165 | 4,185 | 4,105 | 4,165 | 33,200 |
| 2023/06/26 | 4,240 | 4,240 | 4,135 | 4,180 | 40,500 |
| 2023/06/23 | 4,300 | 4,300 | 4,200 | 4,215 | 44,200 |
| 2023/06/22 | 4,235 | 4,305 | 4,235 | 4,260 | 39,200 |
| 2023/06/21 | 4,145 | 4,245 | 4,140 | 4,215 | 48,900 |
| 2023/06/20 | 4,090 | 4,145 | 4,090 | 4,145 | 40,300 |
| 2023/06/19 | 4,130 | 4,155 | 4,110 | 4,135 | 37,100 |
| 2023/06/16 | 4,145 | 4,145 | 4,095 | 4,110 | 69,600 |
| 2023/06/15 | 4,165 | 4,180 | 4,120 | 4,145 | 33,500 |
| 2023/06/14 | 4,130 | 4,185 | 4,110 | 4,185 | 39,600 |
| 2023/06/13 | 4,080 | 4,090 | 4,040 | 4,070 | 30,900 |
| 2023/06/12 | 4,090 | 4,110 | 4,060 | 4,085 | 32,200 |
| 2023/06/09 | 3,990 | 4,040 | 3,970 | 4,025 | 47,100 |
| 2023/06/08 | 3,970 | 3,995 | 3,955 | 3,975 | 65,500 |
| 2023/06/07 | 4,045 | 4,075 | 3,965 | 3,970 | 38,500 |
| 2023/06/06 | 3,990 | 4,025 | 3,960 | 4,015 | 35,500 |
| 2023/06/05 | 4,080 | 4,085 | 4,010 | 4,050 | 43,600 |
| 2023/06/02 | 3,915 | 3,990 | 3,885 | 3,985 | 52,700 |
| 2023/06/01 | 4,000 | 4,015 | 3,890 | 3,915 | 53,500 |
| 2023/05/31 | 4,015 | 4,075 | 4,010 | 4,015 | 88,000 |
| 2023/05/30 | 4,125 | 4,130 | 4,065 | 4,070 | 26,700 |
| 2023/05/29 | 4,140 | 4,185 | 4,125 | 4,135 | 32,400 |
| 2023/05/26 | 4,255 | 4,285 | 4,120 | 4,130 | 61,200 |
| 2023/05/25 | 4,155 | 4,270 | 4,155 | 4,240 | 28,300 |
| 2023/05/24 | 4,175 | 4,195 | 4,170 | 4,170 | 23,800 |
| 2023/05/23 | 4,215 | 4,265 | 4,165 | 4,175 | 46,200 |
| 2023/05/22 | 4,155 | 4,195 | 4,135 | 4,180 | 42,700 |
| 2023/05/19 | 4,065 | 4,100 | 4,050 | 4,085 | 35,300 |
| 2023/05/18 | 4,015 | 4,030 | 3,985 | 4,030 | 43,500 |
| 2023/05/17 | 3,935 | 3,995 | 3,930 | 3,990 | 40,700 |
| 2023/05/16 | 3,985 | 3,995 | 3,955 | 3,995 | 51,400 |
| 2023/05/15 | 3,915 | 3,925 | 3,890 | 3,920 | 70,300 |
| 2023/05/12 | 3,930 | 3,950 | 3,885 | 3,900 | 34,000 |
| 2023/05/11 | 4,040 | 4,040 | 3,910 | 3,925 | 59,400 |
| 2023/05/10 | 4,150 | 4,150 | 3,980 | 4,040 | 78,600 |
| 2023/05/09 | 4,275 | 4,275 | 4,185 | 4,210 | 48,700 |
| 2023/05/08 | 4,250 | 4,250 | 4,140 | 4,205 | 52,500 |
| 2023/05/02 | 4,320 | 4,330 | 4,235 | 4,250 | 32,600 |
| 2023/05/01 | 4,295 | 4,335 | 4,280 | 4,290 | 40,800 |
| 2023/04/28 | 4,195 | 4,280 | 4,195 | 4,270 | 69,900 |
| 2023/04/27 | 4,065 | 4,140 | 4,060 | 4,070 | 215,000 |
| 2023/04/26 | 3,980 | 4,060 | 3,965 | 4,045 | 64,400 |
| 2023/04/25 | 4,000 | 4,060 | 4,000 | 4,000 | 42,700 |
| 2023/04/24 | 4,055 | 4,055 | 3,985 | 3,995 | 39,300 |
| 2023/04/21 | 3,950 | 4,075 | 3,950 | 4,055 | 30,000 |
| 2023/04/20 | 3,860 | 3,955 | 3,860 | 3,950 | 21,900 |
| 2023/04/19 | 3,885 | 3,905 | 3,870 | 3,900 | 22,200 |
| 2023/04/18 | 3,875 | 3,905 | 3,875 | 3,880 | 37,500 |
| 2023/04/17 | 3,910 | 3,910 | 3,865 | 3,875 | 34,500 |
| 2023/04/14 | 3,910 | 3,925 | 3,890 | 3,910 | 33,000 |
| 2023/04/13 | 3,925 | 3,955 | 3,900 | 3,905 | 35,200 |
| 2023/04/12 | 3,955 | 3,955 | 3,920 | 3,925 | 29,200 |
| 2023/04/11 | 3,920 | 3,950 | 3,880 | 3,950 | 33,500 |
| 2023/04/10 | 3,905 | 3,930 | 3,870 | 3,875 | 26,700 |
| 2023/04/07 | 3,885 | 3,895 | 3,835 | 3,870 | 25,300 |
| 2023/04/06 | 3,930 | 3,975 | 3,840 | 3,855 | 39,600 |
| 2023/04/05 | 3,960 | 3,980 | 3,940 | 3,955 | 37,400 |
| 2023/04/04 | 3,950 | 4,005 | 3,950 | 3,985 | 25,300 |
| 2023/04/03 | 3,960 | 3,985 | 3,945 | 3,970 | 21,200 |
| 2023/03/31 | 3,910 | 3,965 | 3,910 | 3,955 | 14,600 |
| 2023/03/30 | 3,910 | 3,930 | 3,890 | 3,910 | 31,400 |
| 2023/03/29 | 3,925 | 3,945 | 3,905 | 3,945 | 29,600 |
| 2023/03/28 | 3,870 | 3,925 | 3,865 | 3,890 | 24,000 |
| 2023/03/27 | 3,835 | 3,875 | 3,820 | 3,865 | 19,900 |
| 2023/03/24 | 3,805 | 3,840 | 3,770 | 3,820 | 12,200 |
| 2023/03/23 | 3,810 | 3,820 | 3,775 | 3,805 | 10,100 |
| 2023/03/22 | 3,785 | 3,835 | 3,770 | 3,810 | 26,200 |
| 2023/03/20 | 3,800 | 3,800 | 3,705 | 3,705 | 44,700 |
| 2023/03/17 | 3,830 | 3,850 | 3,760 | 3,790 | 36,700 |
| 2023/03/16 | 3,800 | 3,855 | 3,770 | 3,830 | 32,800 |
| 2023/03/15 | 3,915 | 3,955 | 3,845 | 3,905 | 29,100 |
| 2023/03/14 | 3,860 | 3,880 | 3,825 | 3,865 | 48,800 |
| 2023/03/13 | 4,030 | 4,030 | 3,860 | 3,920 | 34,600 |
| 2023/03/10 | 3,970 | 4,050 | 3,970 | 4,015 | 52,100 |
| 2023/03/09 | 4,025 | 4,055 | 4,000 | 4,035 | 32,600 |
| 2023/03/08 | 3,985 | 4,010 | 3,970 | 3,995 | 22,100 |
| 2023/03/07 | 3,960 | 4,010 | 3,960 | 3,980 | 26,600 |
| 2023/03/06 | 3,990 | 3,990 | 3,950 | 3,950 | 13,000 |
| 2023/03/03 | 3,885 | 3,970 | 3,860 | 3,950 | 58,600 |
| 2023/03/02 | 3,900 | 3,900 | 3,835 | 3,870 | 36,000 |
| 2023/03/01 | 3,900 | 3,905 | 3,865 | 3,895 | 31,900 |
| 2023/02/28 | 3,905 | 3,920 | 3,850 | 3,905 | 55,400 |
| 2023/02/27 | 3,905 | 3,905 | 3,865 | 3,875 | 19,800 |
| 2023/02/24 | 3,840 | 3,935 | 3,825 | 3,905 | 56,700 |
| 2023/02/22 | 3,845 | 3,885 | 3,835 | 3,865 | 32,300 |
| 2023/02/21 | 3,865 | 3,910 | 3,850 | 3,890 | 19,400 |
| 2023/02/20 | 3,915 | 3,915 | 3,825 | 3,840 | 18,900 |
| 2023/02/17 | 3,840 | 3,905 | 3,815 | 3,875 | 25,900 |
| 2023/02/16 | 3,845 | 3,845 | 3,805 | 3,825 | 40,300 |
| 2023/02/15 | 3,795 | 3,840 | 3,755 | 3,815 | 68,300 |
| 2023/02/14 | 3,715 | 3,715 | 3,670 | 3,690 | 12,900 |
| 2023/02/13 | 3,675 | 3,700 | 3,650 | 3,695 | 16,300 |
| 2023/02/10 | 3,630 | 3,720 | 3,630 | 3,700 | 21,100 |
| 2023/02/09 | 3,650 | 3,660 | 3,615 | 3,625 | 20,400 |
| 2023/02/08 | 3,675 | 3,705 | 3,640 | 3,650 | 20,200 |
| 2023/02/07 | 3,680 | 3,680 | 3,635 | 3,660 | 14,500 |
| 2023/02/06 | 3,630 | 3,700 | 3,630 | 3,700 | 10,900 |
| 2023/02/03 | 3,755 | 3,755 | 3,620 | 3,640 | 21,900 |
| 2023/02/02 | 3,750 | 3,760 | 3,715 | 3,745 | 11,600 |
| 2023/02/01 | 3,745 | 3,745 | 3,690 | 3,695 | 17,100 |
| 2023/01/31 | 3,680 | 3,755 | 3,680 | 3,750 | 33,700 |
| 2023/01/30 | 3,725 | 3,730 | 3,640 | 3,675 | 22,100 |
| 2023/01/27 | 3,755 | 3,755 | 3,675 | 3,695 | 25,200 |
| 2023/01/26 | 3,725 | 3,725 | 3,685 | 3,695 | 11,400 |
| 2023/01/25 | 3,760 | 3,760 | 3,680 | 3,695 | 12,600 |
| 2023/01/24 | 3,695 | 3,775 | 3,695 | 3,735 | 33,000 |
| 2023/01/23 | 3,685 | 3,700 | 3,650 | 3,685 | 18,000 |
| 2023/01/20 | 3,605 | 3,650 | 3,590 | 3,650 | 9,500 |
| 2023/01/19 | 3,605 | 3,615 | 3,595 | 3,605 | 5,800 |
| 2023/01/18 | 3,590 | 3,645 | 3,565 | 3,640 | 10,800 |
| 2023/01/17 | 3,520 | 3,600 | 3,520 | 3,585 | 19,500 |
| 2023/01/16 | 3,545 | 3,555 | 3,480 | 3,490 | 29,800 |
| 2023/01/13 | 3,610 | 3,610 | 3,505 | 3,515 | 27,400 |
| 2023/01/12 | 3,625 | 3,625 | 3,580 | 3,585 | 13,200 |
| 2023/01/11 | 3,590 | 3,620 | 3,585 | 3,600 | 17,400 |
| 2023/01/10 | 3,635 | 3,665 | 3,565 | 3,585 | 30,900 |
| 2023/01/06 | 3,535 | 3,605 | 3,535 | 3,600 | 14,400 |
| 2023/01/05 | 3,535 | 3,605 | 3,535 | 3,585 | 21,200 |
| 2023/01/04 | 3,620 | 3,620 | 3,540 | 3,550 | 13,800 |