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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 4,000 | 4,070 | 3,990 | 4,000 | 33,300 |
| 2024/08/15 | 3,950 | 3,980 | 3,940 | 3,975 | 36,800 |
| 2024/08/14 | 3,985 | 4,000 | 3,935 | 4,000 | 54,300 |
| 2024/08/13 | 3,925 | 4,000 | 3,925 | 3,975 | 36,700 |
| 2024/08/09 | 3,925 | 4,030 | 3,895 | 3,940 | 58,600 |
| 2024/08/08 | 3,875 | 3,920 | 3,825 | 3,855 | 38,200 |
| 2024/08/07 | 3,935 | 3,980 | 3,840 | 3,875 | 68,000 |
| 2024/08/06 | 3,795 | 3,990 | 3,795 | 3,935 | 72,100 |
| 2024/08/05 | 3,740 | 3,895 | 3,690 | 3,795 | 145,200 |
| 2024/08/02 | 3,830 | 3,875 | 3,705 | 3,740 | 100,600 |
| 2024/08/01 | 3,945 | 3,955 | 3,845 | 3,905 | 52,400 |
| 2024/07/31 | 3,915 | 4,020 | 3,910 | 4,015 | 45,400 |
| 2024/07/30 | 3,975 | 4,000 | 3,940 | 3,985 | 28,400 |
| 2024/07/29 | 4,000 | 4,015 | 3,970 | 3,975 | 33,600 |
| 2024/07/26 | 3,950 | 4,015 | 3,915 | 3,970 | 54,000 |
| 2024/07/25 | 4,065 | 4,065 | 3,995 | 3,995 | 53,700 |
| 2024/07/24 | 4,170 | 4,170 | 4,065 | 4,095 | 44,000 |
| 2024/07/23 | 4,200 | 4,235 | 4,165 | 4,205 | 51,000 |
| 2024/07/22 | 4,270 | 4,295 | 4,165 | 4,175 | 28,800 |
| 2024/07/19 | 4,265 | 4,300 | 4,250 | 4,290 | 30,100 |
| 2024/07/18 | 4,220 | 4,275 | 4,185 | 4,230 | 20,200 |
| 2024/07/17 | 4,305 | 4,355 | 4,270 | 4,290 | 33,100 |
| 2024/07/16 | 4,340 | 4,350 | 4,285 | 4,295 | 31,600 |
| 2024/07/12 | 4,250 | 4,355 | 4,245 | 4,330 | 47,700 |
| 2024/07/11 | 4,225 | 4,270 | 4,220 | 4,270 | 20,700 |
| 2024/07/10 | 4,215 | 4,215 | 4,175 | 4,205 | 25,600 |
| 2024/07/09 | 4,190 | 4,240 | 4,185 | 4,215 | 22,400 |
| 2024/07/08 | 4,200 | 4,220 | 4,140 | 4,190 | 36,400 |
| 2024/07/05 | 4,245 | 4,245 | 4,175 | 4,200 | 23,300 |
| 2024/07/04 | 4,225 | 4,250 | 4,190 | 4,235 | 34,400 |
| 2024/07/03 | 4,200 | 4,215 | 4,185 | 4,210 | 12,100 |
| 2024/07/02 | 4,200 | 4,210 | 4,145 | 4,200 | 30,600 |
| 2024/07/01 | 4,200 | 4,245 | 4,190 | 4,215 | 34,400 |
| 2024/06/28 | 4,165 | 4,190 | 4,135 | 4,175 | 11,400 |
| 2024/06/27 | 4,170 | 4,175 | 4,130 | 4,165 | 19,500 |
| 2024/06/26 | 4,175 | 4,190 | 4,110 | 4,150 | 22,900 |
| 2024/06/25 | 4,150 | 4,190 | 4,140 | 4,170 | 21,500 |
| 2024/06/24 | 4,180 | 4,200 | 4,140 | 4,140 | 19,900 |
| 2024/06/21 | 4,250 | 4,280 | 4,185 | 4,190 | 41,400 |
| 2024/06/20 | 4,275 | 4,280 | 4,215 | 4,275 | 40,500 |
| 2024/06/19 | 4,230 | 4,280 | 4,225 | 4,275 | 32,400 |
| 2024/06/18 | 4,200 | 4,230 | 4,190 | 4,230 | 22,700 |
| 2024/06/17 | 4,200 | 4,210 | 4,160 | 4,200 | 26,400 |
| 2024/06/14 | 4,165 | 4,210 | 4,025 | 4,210 | 45,100 |
| 2024/06/13 | 4,170 | 4,195 | 4,130 | 4,165 | 34,400 |
| 2024/06/12 | 4,140 | 4,200 | 4,140 | 4,195 | 20,200 |
| 2024/06/11 | 4,145 | 4,210 | 4,115 | 4,140 | 25,800 |
| 2024/06/10 | 4,080 | 4,150 | 4,065 | 4,145 | 34,900 |
| 2024/06/07 | 4,110 | 4,120 | 4,095 | 4,095 | 8,100 |
| 2024/06/06 | 4,150 | 4,155 | 4,090 | 4,110 | 29,300 |
| 2024/06/05 | 4,150 | 4,160 | 4,110 | 4,155 | 24,200 |
| 2024/06/04 | 4,215 | 4,220 | 4,160 | 4,160 | 23,000 |
| 2024/06/03 | 4,280 | 4,280 | 4,190 | 4,220 | 21,600 |
| 2024/05/31 | 4,210 | 4,265 | 4,210 | 4,235 | 102,500 |
| 2024/05/30 | 4,170 | 4,225 | 4,135 | 4,200 | 67,900 |
| 2024/05/29 | 4,175 | 4,190 | 4,150 | 4,170 | 20,400 |
| 2024/05/28 | 4,220 | 4,220 | 4,160 | 4,180 | 23,000 |
| 2024/05/27 | 4,195 | 4,225 | 4,175 | 4,225 | 17,600 |
| 2024/05/24 | 4,140 | 4,230 | 4,140 | 4,195 | 33,700 |
| 2024/05/23 | 4,095 | 4,200 | 4,095 | 4,180 | 23,000 |
| 2024/05/22 | 4,075 | 4,145 | 4,075 | 4,110 | 26,800 |
| 2024/05/21 | 4,125 | 4,165 | 4,105 | 4,110 | 21,100 |
| 2024/05/20 | 4,140 | 4,150 | 4,090 | 4,115 | 22,700 |
| 2024/05/17 | 4,130 | 4,160 | 4,060 | 4,140 | 17,600 |
| 2024/05/16 | 4,170 | 4,170 | 4,080 | 4,155 | 24,300 |
| 2024/05/15 | 4,130 | 4,195 | 4,130 | 4,170 | 23,500 |
| 2024/05/14 | 4,170 | 4,170 | 4,085 | 4,150 | 27,400 |
| 2024/05/13 | 4,225 | 4,225 | 4,120 | 4,175 | 27,400 |
| 2024/05/10 | 4,225 | 4,250 | 4,155 | 4,225 | 30,200 |
| 2024/05/09 | 4,240 | 4,300 | 4,205 | 4,225 | 96,800 |
| 2024/05/08 | 4,175 | 4,215 | 4,150 | 4,175 | 63,500 |
| 2024/05/07 | 4,170 | 4,185 | 4,155 | 4,185 | 20,700 |
| 2024/05/02 | 4,150 | 4,220 | 4,150 | 4,190 | 72,200 |
| 2024/05/01 | 4,110 | 4,180 | 4,085 | 4,150 | 33,100 |
| 2024/04/30 | 4,055 | 4,150 | 4,025 | 4,130 | 36,400 |
| 2024/04/26 | 4,090 | 4,125 | 4,040 | 4,040 | 244,100 |
| 2024/04/25 | 4,115 | 4,125 | 4,080 | 4,090 | 29,200 |
| 2024/04/24 | 4,110 | 4,150 | 4,075 | 4,115 | 41,500 |
| 2024/04/23 | 4,100 | 4,120 | 4,060 | 4,065 | 23,200 |
| 2024/04/22 | 4,130 | 4,130 | 4,065 | 4,100 | 28,900 |
| 2024/04/19 | 4,150 | 4,150 | 3,995 | 4,065 | 38,200 |
| 2024/04/18 | 4,095 | 4,180 | 4,085 | 4,150 | 51,400 |
| 2024/04/17 | 4,115 | 4,115 | 4,040 | 4,070 | 35,300 |
| 2024/04/16 | 4,175 | 4,175 | 4,065 | 4,115 | 40,700 |
| 2024/04/15 | 4,150 | 4,255 | 4,150 | 4,220 | 68,700 |
| 2024/04/12 | 4,160 | 4,215 | 4,145 | 4,175 | 70,600 |
| 2024/04/11 | 4,165 | 4,165 | 4,065 | 4,160 | 65,800 |
| 2024/04/10 | 4,035 | 4,170 | 4,010 | 4,170 | 96,300 |
| 2024/04/09 | 4,050 | 4,050 | 3,820 | 4,035 | 160,000 |
| 2024/04/08 | 4,080 | 4,150 | 4,020 | 4,110 | 142,500 |
| 2024/04/05 | 4,135 | 4,215 | 4,075 | 4,120 | 152,300 |
| 2024/04/04 | 4,035 | 4,190 | 4,035 | 4,190 | 102,900 |
| 2024/04/03 | 3,885 | 4,075 | 3,880 | 4,035 | 102,300 |
| 2024/04/02 | 3,885 | 3,885 | 3,805 | 3,835 | 39,600 |
| 2024/04/01 | 3,830 | 3,880 | 3,815 | 3,855 | 44,000 |
| 2024/03/29 | 3,765 | 3,810 | 3,755 | 3,800 | 23,100 |
| 2024/03/28 | 3,805 | 3,850 | 3,775 | 3,795 | 42,500 |
| 2024/03/27 | 3,815 | 3,840 | 3,790 | 3,800 | 35,700 |
| 2024/03/26 | 3,760 | 3,790 | 3,750 | 3,785 | 15,300 |
| 2024/03/25 | 3,770 | 3,770 | 3,720 | 3,750 | 38,900 |
| 2024/03/22 | 3,770 | 3,800 | 3,730 | 3,785 | 27,500 |
| 2024/03/21 | 3,770 | 3,785 | 3,750 | 3,750 | 26,600 |
| 2024/03/19 | 3,700 | 3,755 | 3,700 | 3,750 | 27,500 |
| 2024/03/18 | 3,735 | 3,750 | 3,690 | 3,700 | 42,000 |
| 2024/03/15 | 3,660 | 3,715 | 3,645 | 3,705 | 60,800 |
| 2024/03/14 | 3,685 | 3,685 | 3,630 | 3,675 | 43,800 |
| 2024/03/13 | 3,685 | 3,700 | 3,625 | 3,655 | 37,200 |
| 2024/03/12 | 3,675 | 3,675 | 3,610 | 3,660 | 46,700 |
| 2024/03/11 | 3,725 | 3,745 | 3,655 | 3,685 | 33,800 |
| 2024/03/08 | 3,645 | 3,775 | 3,645 | 3,750 | 49,600 |
| 2024/03/07 | 3,770 | 3,770 | 3,685 | 3,700 | 35,700 |
| 2024/03/06 | 3,770 | 3,785 | 3,720 | 3,730 | 44,000 |
| 2024/03/05 | 3,745 | 3,775 | 3,720 | 3,760 | 32,700 |
| 2024/03/04 | 3,805 | 3,805 | 3,740 | 3,740 | 24,400 |
| 2024/03/01 | 3,785 | 3,805 | 3,750 | 3,755 | 32,100 |
| 2024/02/29 | 3,820 | 3,830 | 3,765 | 3,785 | 31,200 |
| 2024/02/28 | 3,850 | 3,860 | 3,805 | 3,815 | 34,500 |
| 2024/02/27 | 3,725 | 3,850 | 3,725 | 3,850 | 60,800 |
| 2024/02/26 | 3,820 | 3,820 | 3,750 | 3,750 | 29,500 |
| 2024/02/22 | 3,740 | 3,745 | 3,670 | 3,710 | 38,100 |
| 2024/02/21 | 3,720 | 3,720 | 3,660 | 3,670 | 32,700 |
| 2024/02/20 | 3,740 | 3,755 | 3,695 | 3,720 | 26,900 |
| 2024/02/19 | 3,695 | 3,705 | 3,660 | 3,705 | 29,100 |
| 2024/02/16 | 3,690 | 3,750 | 3,645 | 3,710 | 28,300 |
| 2024/02/15 | 3,710 | 3,710 | 3,620 | 3,660 | 45,800 |
| 2024/02/14 | 3,850 | 3,870 | 3,645 | 3,660 | 65,500 |
| 2024/02/13 | 3,925 | 3,955 | 3,885 | 3,935 | 41,900 |
| 2024/02/09 | 3,900 | 3,935 | 3,900 | 3,925 | 21,600 |
| 2024/02/08 | 3,910 | 3,930 | 3,875 | 3,910 | 31,900 |
| 2024/02/07 | 3,915 | 3,945 | 3,915 | 3,940 | 21,600 |
| 2024/02/06 | 3,985 | 3,985 | 3,935 | 3,950 | 22,000 |
| 2024/02/05 | 3,980 | 4,005 | 3,975 | 3,975 | 13,100 |
| 2024/02/02 | 3,990 | 3,990 | 3,950 | 3,970 | 19,000 |
| 2024/02/01 | 4,030 | 4,030 | 3,970 | 3,980 | 27,200 |
| 2024/01/31 | 4,000 | 4,040 | 3,980 | 4,030 | 21,200 |
| 2024/01/30 | 4,070 | 4,070 | 4,015 | 4,025 | 18,800 |
| 2024/01/29 | 4,075 | 4,075 | 4,010 | 4,070 | 22,800 |
| 2024/01/26 | 4,060 | 4,060 | 4,005 | 4,035 | 22,500 |
| 2024/01/25 | 4,025 | 4,075 | 4,025 | 4,070 | 17,900 |
| 2024/01/24 | 4,080 | 4,100 | 4,030 | 4,030 | 22,500 |
| 2024/01/23 | 4,080 | 4,110 | 4,040 | 4,070 | 34,900 |
| 2024/01/22 | 4,080 | 4,100 | 4,050 | 4,085 | 37,900 |
| 2024/01/19 | 3,995 | 4,020 | 3,990 | 3,990 | 25,000 |
| 2024/01/18 | 4,025 | 4,035 | 3,970 | 3,970 | 24,000 |
| 2024/01/17 | 4,020 | 4,050 | 3,995 | 3,995 | 29,200 |
| 2024/01/16 | 4,095 | 4,095 | 3,965 | 3,975 | 36,300 |
| 2024/01/15 | 3,930 | 4,015 | 3,930 | 4,010 | 40,700 |
| 2024/01/12 | 3,915 | 3,935 | 3,885 | 3,925 | 35,800 |
| 2024/01/11 | 3,920 | 3,945 | 3,900 | 3,915 | 31,500 |
| 2024/01/10 | 3,835 | 3,885 | 3,835 | 3,875 | 33,200 |
| 2024/01/09 | 3,830 | 3,835 | 3,800 | 3,830 | 25,800 |
| 2024/01/05 | 3,815 | 3,815 | 3,765 | 3,790 | 22,100 |
| 2024/01/04 | 3,815 | 3,820 | 3,740 | 3,775 | 21,500 |