オオバ(9765)の株価時系列情報
オオバ(9765)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,016 | 1,016 | 1,011 | 1,013 | 27,100 |
| 2025/06/12 | 1,018 | 1,020 | 1,014 | 1,017 | 26,600 |
| 2025/06/11 | 1,015 | 1,018 | 1,014 | 1,018 | 21,300 |
| 2025/06/10 | 1,013 | 1,019 | 1,013 | 1,013 | 28,000 |
| 2025/06/09 | 1,014 | 1,018 | 1,011 | 1,013 | 34,300 |
| 2025/06/06 | 1,013 | 1,018 | 1,012 | 1,012 | 22,400 |
| 2025/06/05 | 1,020 | 1,023 | 1,011 | 1,012 | 38,300 |
| 2025/06/04 | 1,014 | 1,023 | 1,012 | 1,020 | 38,700 |
| 2025/06/03 | 1,021 | 1,021 | 1,012 | 1,016 | 54,400 |
| 2025/06/02 | 1,025 | 1,025 | 1,018 | 1,021 | 49,400 |
| 2025/05/30 | 1,035 | 1,035 | 1,022 | 1,025 | 65,200 |
| 2025/05/29 | 1,039 | 1,045 | 1,030 | 1,032 | 204,800 |
| 2025/05/28 | 1,071 | 1,072 | 1,061 | 1,071 | 133,700 |
| 2025/05/27 | 1,061 | 1,063 | 1,058 | 1,063 | 94,100 |
| 2025/05/26 | 1,057 | 1,060 | 1,055 | 1,058 | 97,800 |
| 2025/05/23 | 1,060 | 1,061 | 1,055 | 1,057 | 70,500 |
| 2025/05/22 | 1,060 | 1,062 | 1,055 | 1,056 | 54,400 |
| 2025/05/21 | 1,064 | 1,064 | 1,060 | 1,062 | 42,600 |
| 2025/05/20 | 1,074 | 1,076 | 1,062 | 1,064 | 53,100 |
| 2025/05/19 | 1,057 | 1,067 | 1,053 | 1,066 | 79,100 |
| 2025/05/16 | 1,050 | 1,063 | 1,043 | 1,055 | 109,700 |
| 2025/05/15 | 1,053 | 1,053 | 1,045 | 1,048 | 59,700 |
| 2025/05/14 | 1,062 | 1,062 | 1,048 | 1,054 | 92,400 |
| 2025/05/13 | 1,070 | 1,071 | 1,057 | 1,063 | 95,900 |
| 2025/05/12 | 1,069 | 1,071 | 1,059 | 1,063 | 85,900 |
| 2025/05/09 | 1,066 | 1,074 | 1,066 | 1,070 | 42,500 |
| 2025/05/08 | 1,069 | 1,072 | 1,065 | 1,069 | 40,400 |
| 2025/05/07 | 1,067 | 1,073 | 1,059 | 1,073 | 53,900 |
| 2025/05/02 | 1,063 | 1,067 | 1,059 | 1,060 | 45,100 |
| 2025/05/01 | 1,063 | 1,064 | 1,059 | 1,061 | 60,400 |
| 2025/04/30 | 1,071 | 1,092 | 1,063 | 1,069 | 147,400 |
| 2025/04/28 | 1,071 | 1,078 | 1,069 | 1,075 | 66,300 |
| 2025/04/25 | 1,068 | 1,070 | 1,059 | 1,065 | 43,000 |
| 2025/04/24 | 1,055 | 1,066 | 1,055 | 1,062 | 40,200 |
| 2025/04/23 | 1,058 | 1,058 | 1,046 | 1,051 | 30,100 |
| 2025/04/22 | 1,057 | 1,065 | 1,042 | 1,045 | 43,300 |
| 2025/04/21 | 1,062 | 1,070 | 1,057 | 1,057 | 32,900 |
| 2025/04/18 | 1,043 | 1,066 | 1,042 | 1,062 | 57,300 |
| 2025/04/17 | 1,033 | 1,046 | 1,033 | 1,043 | 32,900 |
| 2025/04/16 | 1,033 | 1,042 | 1,030 | 1,033 | 26,300 |
| 2025/04/15 | 1,035 | 1,040 | 1,029 | 1,029 | 30,400 |
| 2025/04/14 | 1,048 | 1,052 | 1,030 | 1,032 | 48,500 |
| 2025/04/11 | 1,018 | 1,050 | 1,012 | 1,045 | 82,400 |
| 2025/04/10 | 1,053 | 1,059 | 1,031 | 1,037 | 69,600 |
| 2025/04/09 | 1,005 | 1,005 | 985 | 1,005 | 85,600 |
| 2025/04/08 | 1,000 | 1,025 | 1,000 | 1,006 | 96,800 |
| 2025/04/07 | 938 | 989 | 922 | 962 | 180,600 |
| 2025/04/04 | 1,064 | 1,065 | 998 | 1,006 | 210,100 |
| 2025/04/03 | 1,065 | 1,081 | 1,054 | 1,081 | 63,600 |
| 2025/04/02 | 1,088 | 1,095 | 1,080 | 1,084 | 29,900 |
| 2025/04/01 | 1,093 | 1,117 | 1,084 | 1,084 | 92,600 |
| 2025/03/31 | 1,100 | 1,100 | 1,070 | 1,075 | 104,500 |
| 2025/03/28 | 1,085 | 1,109 | 1,084 | 1,104 | 55,000 |
| 2025/03/27 | 1,090 | 1,095 | 1,083 | 1,089 | 47,900 |
| 2025/03/26 | 1,088 | 1,099 | 1,081 | 1,092 | 39,000 |
| 2025/03/25 | 1,090 | 1,091 | 1,080 | 1,087 | 68,400 |
| 2025/03/24 | 1,075 | 1,079 | 1,062 | 1,079 | 70,200 |
| 2025/03/21 | 1,035 | 1,069 | 1,035 | 1,068 | 95,200 |
| 2025/03/19 | 1,029 | 1,033 | 1,027 | 1,032 | 35,600 |
| 2025/03/18 | 1,023 | 1,031 | 1,023 | 1,028 | 56,000 |
| 2025/03/17 | 1,025 | 1,026 | 1,019 | 1,022 | 72,400 |
| 2025/03/14 | 1,015 | 1,026 | 1,015 | 1,022 | 143,500 |
| 2025/03/13 | 991 | 992 | 987 | 990 | 18,400 |
| 2025/03/12 | 985 | 991 | 985 | 987 | 34,300 |
| 2025/03/11 | 990 | 992 | 985 | 989 | 31,400 |
| 2025/03/10 | 998 | 998 | 994 | 997 | 16,000 |
| 2025/03/07 | 987 | 993 | 986 | 993 | 17,700 |
| 2025/03/06 | 989 | 992 | 985 | 992 | 24,000 |
| 2025/03/05 | 990 | 990 | 986 | 987 | 17,600 |
| 2025/03/04 | 988 | 991 | 982 | 990 | 23,600 |
| 2025/03/03 | 994 | 994 | 986 | 988 | 21,100 |
| 2025/02/28 | 988 | 990 | 982 | 988 | 24,700 |
| 2025/02/27 | 987 | 989 | 985 | 988 | 14,800 |
| 2025/02/26 | 984 | 987 | 975 | 987 | 65,200 |
| 2025/02/25 | 986 | 986 | 982 | 984 | 22,700 |
| 2025/02/21 | 984 | 986 | 980 | 986 | 37,600 |
| 2025/02/20 | 990 | 991 | 984 | 988 | 33,200 |
| 2025/02/19 | 999 | 999 | 991 | 991 | 28,700 |
| 2025/02/18 | 996 | 999 | 993 | 999 | 12,600 |
| 2025/02/17 | 1,000 | 1,000 | 996 | 996 | 13,900 |
| 2025/02/14 | 997 | 1,000 | 994 | 1,000 | 14,000 |
| 2025/02/13 | 997 | 1,002 | 995 | 998 | 24,500 |
| 2025/02/12 | 998 | 999 | 991 | 995 | 19,500 |
| 2025/02/10 | 988 | 994 | 988 | 993 | 15,300 |
| 2025/02/07 | 987 | 992 | 987 | 988 | 13,300 |
| 2025/02/06 | 983 | 991 | 983 | 987 | 15,100 |
| 2025/02/05 | 987 | 989 | 982 | 982 | 20,400 |
| 2025/02/04 | 987 | 991 | 983 | 983 | 28,600 |
| 2025/02/03 | 983 | 987 | 977 | 981 | 60,900 |
| 2025/01/31 | 991 | 998 | 981 | 982 | 74,900 |
| 2025/01/30 | 998 | 1,001 | 985 | 985 | 292,400 |
| 2025/01/29 | 999 | 1,005 | 998 | 999 | 29,000 |
| 2025/01/28 | 1,000 | 1,004 | 998 | 999 | 28,400 |
| 2025/01/27 | 997 | 1,010 | 994 | 1,000 | 63,100 |
| 2025/01/24 | 989 | 997 | 989 | 997 | 27,300 |
| 2025/01/23 | 994 | 996 | 989 | 992 | 38,400 |
| 2025/01/22 | 997 | 998 | 991 | 993 | 28,900 |
| 2025/01/21 | 995 | 997 | 990 | 997 | 32,800 |
| 2025/01/20 | 988 | 998 | 986 | 997 | 39,800 |
| 2025/01/17 | 981 | 983 | 976 | 978 | 49,400 |
| 2025/01/16 | 1,003 | 1,003 | 983 | 985 | 88,600 |
| 2025/01/15 | 1,003 | 1,007 | 993 | 998 | 58,400 |
| 2025/01/14 | 1,000 | 1,009 | 992 | 1,003 | 70,100 |
| 2025/01/10 | 1,001 | 1,007 | 996 | 1,005 | 37,500 |
| 2025/01/09 | 1,003 | 1,007 | 999 | 1,002 | 28,400 |
| 2025/01/08 | 1,010 | 1,013 | 1,001 | 1,001 | 33,100 |
| 2025/01/07 | 1,015 | 1,016 | 1,008 | 1,010 | 25,800 |
| 2025/01/06 | 1,013 | 1,017 | 1,008 | 1,016 | 45,000 |
| 2024/12/30 | 1,002 | 1,011 | 1,000 | 1,010 | 50,200 |
| 2024/12/27 | 995 | 999 | 988 | 998 | 49,300 |
| 2024/12/26 | 987 | 992 | 985 | 988 | 45,800 |
| 2024/12/25 | 994 | 994 | 978 | 989 | 67,000 |
| 2024/12/24 | 981 | 988 | 977 | 985 | 50,100 |
| 2024/12/23 | 980 | 980 | 973 | 978 | 113,700 |
| 2024/12/20 | 974 | 985 | 974 | 975 | 29,800 |
| 2024/12/19 | 962 | 976 | 962 | 973 | 72,900 |
| 2024/12/18 | 981 | 981 | 972 | 972 | 50,700 |
| 2024/12/17 | 983 | 985 | 978 | 980 | 37,200 |
| 2024/12/16 | 988 | 988 | 980 | 981 | 52,600 |
| 2024/12/13 | 992 | 994 | 988 | 988 | 41,400 |
| 2024/12/12 | 989 | 992 | 986 | 989 | 84,400 |
| 2024/12/11 | 993 | 995 | 987 | 989 | 23,900 |
| 2024/12/10 | 994 | 995 | 990 | 992 | 22,700 |
| 2024/12/09 | 989 | 998 | 986 | 994 | 48,800 |
| 2024/12/06 | 988 | 988 | 982 | 988 | 59,500 |
| 2024/12/05 | 992 | 995 | 984 | 985 | 65,800 |
| 2024/12/04 | 995 | 995 | 988 | 988 | 41,800 |
| 2024/12/03 | 996 | 996 | 991 | 992 | 48,500 |
| 2024/12/02 | 994 | 998 | 988 | 989 | 66,100 |
| 2024/11/29 | 993 | 1,002 | 993 | 994 | 50,400 |
| 2024/11/28 | 996 | 999 | 988 | 990 | 177,500 |
| 2024/11/27 | 1,028 | 1,030 | 1,022 | 1,022 | 277,200 |
| 2024/11/26 | 1,028 | 1,032 | 1,024 | 1,028 | 64,500 |
| 2024/11/25 | 1,034 | 1,037 | 1,027 | 1,028 | 68,300 |
| 2024/11/22 | 1,031 | 1,035 | 1,023 | 1,033 | 67,100 |
| 2024/11/21 | 1,028 | 1,034 | 1,028 | 1,032 | 35,700 |
| 2024/11/20 | 1,022 | 1,028 | 1,022 | 1,027 | 34,000 |
| 2024/11/19 | 1,025 | 1,031 | 1,023 | 1,024 | 43,500 |
| 2024/11/18 | 1,022 | 1,026 | 1,020 | 1,023 | 33,400 |
| 2024/11/15 | 1,024 | 1,029 | 1,021 | 1,023 | 27,400 |
| 2024/11/14 | 1,027 | 1,027 | 1,018 | 1,023 | 33,300 |
| 2024/11/13 | 1,022 | 1,029 | 1,017 | 1,020 | 43,300 |
| 2024/11/12 | 1,031 | 1,035 | 1,025 | 1,025 | 43,800 |
| 2024/11/11 | 1,032 | 1,033 | 1,026 | 1,028 | 34,800 |
| 2024/11/08 | 1,027 | 1,033 | 1,024 | 1,024 | 36,900 |
| 2024/11/07 | 1,015 | 1,024 | 1,014 | 1,020 | 39,200 |
| 2024/11/06 | 1,006 | 1,022 | 1,006 | 1,009 | 47,700 |
| 2024/11/05 | 1,015 | 1,018 | 1,004 | 1,006 | 45,900 |
| 2024/11/01 | 1,003 | 1,011 | 1,003 | 1,005 | 56,600 |
| 2024/10/31 | 1,003 | 1,014 | 1,002 | 1,013 | 82,700 |
| 2024/10/30 | 1,016 | 1,017 | 1,003 | 1,003 | 199,900 |
| 2024/10/29 | 1,008 | 1,018 | 1,006 | 1,018 | 33,200 |
| 2024/10/28 | 1,000 | 1,010 | 995 | 1,008 | 33,900 |
| 2024/10/25 | 1,015 | 1,019 | 995 | 1,000 | 84,600 |
| 2024/10/24 | 1,007 | 1,024 | 1,005 | 1,021 | 34,400 |
| 2024/10/23 | 1,021 | 1,021 | 1,008 | 1,010 | 43,800 |
| 2024/10/22 | 1,039 | 1,039 | 1,018 | 1,024 | 35,700 |
| 2024/10/21 | 1,036 | 1,040 | 1,031 | 1,037 | 21,200 |
| 2024/10/18 | 1,040 | 1,045 | 1,030 | 1,031 | 26,000 |
| 2024/10/17 | 1,053 | 1,053 | 1,014 | 1,037 | 66,200 |
| 2024/10/16 | 1,055 | 1,063 | 1,050 | 1,055 | 44,500 |
| 2024/10/15 | 1,055 | 1,070 | 1,053 | 1,064 | 82,300 |
| 2024/10/11 | 1,067 | 1,089 | 1,037 | 1,037 | 242,200 |
| 2024/10/10 | 1,021 | 1,021 | 1,008 | 1,011 | 47,700 |
| 2024/10/09 | 1,037 | 1,037 | 1,007 | 1,011 | 85,100 |
| 2024/10/08 | 1,044 | 1,046 | 1,030 | 1,030 | 50,200 |
| 2024/10/07 | 1,063 | 1,063 | 1,046 | 1,050 | 38,800 |
| 2024/10/04 | 1,045 | 1,053 | 1,045 | 1,050 | 28,800 |
| 2024/10/03 | 1,050 | 1,050 | 1,036 | 1,045 | 28,600 |
| 2024/10/02 | 1,041 | 1,050 | 1,035 | 1,037 | 46,000 |
| 2024/10/01 | 1,030 | 1,038 | 1,024 | 1,038 | 29,400 |
| 2024/09/30 | 1,014 | 1,034 | 1,014 | 1,019 | 40,800 |
| 2024/09/27 | 1,025 | 1,035 | 1,021 | 1,031 | 30,800 |
| 2024/09/26 | 1,019 | 1,024 | 1,013 | 1,020 | 22,400 |
| 2024/09/25 | 1,049 | 1,050 | 1,015 | 1,017 | 41,300 |
| 2024/09/24 | 1,014 | 1,023 | 1,009 | 1,020 | 37,300 |
| 2024/09/20 | 1,016 | 1,016 | 1,005 | 1,005 | 19,300 |
| 2024/09/19 | 1,010 | 1,015 | 999 | 1,001 | 20,400 |
| 2024/09/18 | 1,012 | 1,013 | 997 | 1,008 | 14,700 |
| 2024/09/17 | 1,000 | 1,011 | 995 | 1,005 | 18,200 |
| 2024/09/13 | 994 | 997 | 992 | 993 | 10,400 |
| 2024/09/12 | 995 | 1,001 | 983 | 988 | 31,200 |
| 2024/09/11 | 1,005 | 1,005 | 978 | 988 | 44,900 |
| 2024/09/10 | 1,012 | 1,012 | 999 | 1,005 | 13,000 |
| 2024/09/09 | 983 | 1,007 | 974 | 1,007 | 35,000 |
| 2024/09/06 | 1,013 | 1,013 | 993 | 1,001 | 28,600 |
| 2024/09/05 | 999 | 1,019 | 994 | 1,009 | 23,300 |
| 2024/09/04 | 1,010 | 1,010 | 993 | 996 | 53,900 |
| 2024/09/03 | 1,018 | 1,027 | 1,017 | 1,023 | 17,300 |
| 2024/09/02 | 1,048 | 1,052 | 1,018 | 1,020 | 33,100 |
| 2024/08/30 | 1,060 | 1,060 | 1,031 | 1,033 | 36,700 |
| 2024/08/29 | 1,051 | 1,059 | 1,042 | 1,042 | 16,400 |
| 2024/08/28 | 1,057 | 1,057 | 1,048 | 1,055 | 38,600 |
| 2024/08/27 | 1,049 | 1,060 | 1,039 | 1,060 | 17,000 |
| 2024/08/26 | 1,049 | 1,053 | 1,035 | 1,041 | 25,300 |
| 2024/08/23 | 1,032 | 1,040 | 1,029 | 1,033 | 18,700 |
| 2024/08/22 | 1,019 | 1,033 | 1,019 | 1,028 | 16,300 |
| 2024/08/21 | 1,014 | 1,020 | 1,006 | 1,018 | 20,600 |
| 2024/08/20 | 1,020 | 1,022 | 1,009 | 1,014 | 23,000 |
| 2024/08/19 | 1,015 | 1,021 | 1,006 | 1,006 | 47,200 |