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 |
|---|---|---|---|---|---|
| 2026/02/19 | 1,190 | 1,190 | 1,176 | 1,185 | 25,800 |
| 2026/02/18 | 1,195 | 1,198 | 1,181 | 1,187 | 18,400 |
| 2026/02/17 | 1,192 | 1,199 | 1,183 | 1,190 | 12,000 |
| 2026/02/16 | 1,202 | 1,203 | 1,186 | 1,196 | 17,700 |
| 2026/02/13 | 1,213 | 1,217 | 1,193 | 1,200 | 26,300 |
| 2026/02/12 | 1,200 | 1,233 | 1,200 | 1,216 | 46,200 |
| 2026/02/10 | 1,192 | 1,200 | 1,192 | 1,200 | 20,700 |
| 2026/02/09 | 1,195 | 1,195 | 1,184 | 1,189 | 13,500 |
| 2026/02/06 | 1,195 | 1,195 | 1,170 | 1,182 | 19,000 |
| 2026/02/05 | 1,180 | 1,191 | 1,172 | 1,191 | 22,000 |
| 2026/02/04 | 1,163 | 1,178 | 1,159 | 1,178 | 18,600 |
| 2026/02/03 | 1,157 | 1,163 | 1,149 | 1,162 | 17,400 |
| 2026/02/02 | 1,154 | 1,162 | 1,148 | 1,148 | 18,500 |
| 2026/01/30 | 1,141 | 1,156 | 1,137 | 1,154 | 12,600 |
| 2026/01/29 | 1,152 | 1,152 | 1,134 | 1,141 | 18,600 |
| 2026/01/28 | 1,161 | 1,161 | 1,146 | 1,146 | 14,300 |
| 2026/01/27 | 1,155 | 1,165 | 1,148 | 1,159 | 14,200 |
| 2026/01/26 | 1,175 | 1,175 | 1,152 | 1,153 | 23,000 |
| 2026/01/23 | 1,168 | 1,179 | 1,167 | 1,177 | 14,500 |
| 2026/01/22 | 1,161 | 1,175 | 1,159 | 1,175 | 22,900 |
| 2026/01/21 | 1,171 | 1,171 | 1,158 | 1,164 | 19,700 |
| 2026/01/20 | 1,192 | 1,192 | 1,178 | 1,179 | 15,800 |
| 2026/01/19 | 1,196 | 1,196 | 1,185 | 1,192 | 10,600 |
| 2026/01/16 | 1,198 | 1,198 | 1,190 | 1,196 | 15,200 |
| 2026/01/15 | 1,185 | 1,198 | 1,182 | 1,198 | 28,900 |
| 2026/01/14 | 1,151 | 1,185 | 1,151 | 1,185 | 58,600 |
| 2026/01/13 | 1,150 | 1,167 | 1,150 | 1,151 | 70,500 |
| 2026/01/09 | 1,138 | 1,138 | 1,133 | 1,138 | 18,900 |
| 2026/01/08 | 1,131 | 1,138 | 1,128 | 1,138 | 23,500 |
| 2026/01/07 | 1,123 | 1,138 | 1,123 | 1,128 | 46,000 |
| 2026/01/06 | 1,122 | 1,125 | 1,121 | 1,124 | 12,500 |
| 2026/01/05 | 1,115 | 1,124 | 1,115 | 1,121 | 24,800 |
| 2025/12/30 | 1,119 | 1,121 | 1,116 | 1,121 | 13,700 |
| 2025/12/29 | 1,117 | 1,120 | 1,112 | 1,119 | 24,200 |
| 2025/12/26 | 1,118 | 1,118 | 1,112 | 1,112 | 15,300 |
| 2025/12/25 | 1,110 | 1,118 | 1,110 | 1,117 | 21,800 |
| 2025/12/24 | 1,110 | 1,115 | 1,108 | 1,112 | 31,200 |
| 2025/12/23 | 1,097 | 1,107 | 1,097 | 1,103 | 34,900 |
| 2025/12/22 | 1,100 | 1,102 | 1,094 | 1,096 | 15,700 |
| 2025/12/19 | 1,093 | 1,102 | 1,093 | 1,101 | 20,700 |
| 2025/12/18 | 1,090 | 1,094 | 1,087 | 1,093 | 13,500 |
| 2025/12/17 | 1,090 | 1,093 | 1,087 | 1,088 | 11,100 |
| 2025/12/16 | 1,090 | 1,099 | 1,086 | 1,091 | 19,300 |
| 2025/12/15 | 1,087 | 1,095 | 1,085 | 1,091 | 46,600 |
| 2025/12/12 | 1,085 | 1,088 | 1,081 | 1,088 | 28,900 |
| 2025/12/11 | 1,090 | 1,090 | 1,079 | 1,079 | 33,000 |
| 2025/12/10 | 1,081 | 1,088 | 1,079 | 1,084 | 23,100 |
| 2025/12/09 | 1,078 | 1,081 | 1,074 | 1,081 | 21,900 |
| 2025/12/08 | 1,080 | 1,081 | 1,074 | 1,074 | 17,600 |
| 2025/12/05 | 1,075 | 1,078 | 1,074 | 1,077 | 19,000 |
| 2025/12/04 | 1,073 | 1,080 | 1,071 | 1,077 | 21,100 |
| 2025/12/03 | 1,073 | 1,077 | 1,071 | 1,074 | 16,300 |
| 2025/12/02 | 1,076 | 1,079 | 1,071 | 1,072 | 29,400 |
| 2025/12/01 | 1,091 | 1,091 | 1,074 | 1,076 | 65,200 |
| 2025/11/28 | 1,091 | 1,100 | 1,084 | 1,086 | 63,000 |
| 2025/11/27 | 1,074 | 1,105 | 1,074 | 1,090 | 136,700 |
| 2025/11/26 | 1,126 | 1,135 | 1,123 | 1,135 | 77,200 |
| 2025/11/25 | 1,127 | 1,127 | 1,115 | 1,116 | 94,100 |
| 2025/11/21 | 1,110 | 1,117 | 1,110 | 1,116 | 32,700 |
| 2025/11/20 | 1,110 | 1,116 | 1,108 | 1,115 | 25,400 |
| 2025/11/19 | 1,108 | 1,111 | 1,102 | 1,103 | 18,300 |
| 2025/11/18 | 1,109 | 1,114 | 1,104 | 1,104 | 42,900 |
| 2025/11/17 | 1,118 | 1,119 | 1,104 | 1,110 | 38,200 |
| 2025/11/14 | 1,119 | 1,126 | 1,116 | 1,117 | 17,500 |
| 2025/11/13 | 1,120 | 1,126 | 1,119 | 1,122 | 22,800 |
| 2025/11/12 | 1,114 | 1,118 | 1,113 | 1,117 | 18,700 |
| 2025/11/11 | 1,112 | 1,115 | 1,108 | 1,110 | 13,600 |
| 2025/11/10 | 1,106 | 1,112 | 1,106 | 1,107 | 21,600 |
| 2025/11/07 | 1,105 | 1,109 | 1,098 | 1,100 | 37,900 |
| 2025/11/06 | 1,098 | 1,105 | 1,098 | 1,101 | 16,800 |
| 2025/11/05 | 1,108 | 1,108 | 1,091 | 1,102 | 30,200 |
| 2025/11/04 | 1,103 | 1,112 | 1,103 | 1,106 | 20,300 |
| 2025/10/31 | 1,110 | 1,112 | 1,103 | 1,112 | 11,100 |
| 2025/10/30 | 1,097 | 1,109 | 1,097 | 1,107 | 20,100 |
| 2025/10/29 | 1,114 | 1,115 | 1,100 | 1,103 | 20,500 |
| 2025/10/28 | 1,128 | 1,128 | 1,114 | 1,114 | 21,900 |
| 2025/10/27 | 1,129 | 1,129 | 1,120 | 1,128 | 24,000 |
| 2025/10/24 | 1,124 | 1,126 | 1,115 | 1,119 | 17,500 |
| 2025/10/23 | 1,110 | 1,123 | 1,107 | 1,119 | 17,400 |
| 2025/10/22 | 1,091 | 1,107 | 1,091 | 1,104 | 18,200 |
| 2025/10/21 | 1,095 | 1,099 | 1,090 | 1,094 | 16,900 |
| 2025/10/20 | 1,094 | 1,099 | 1,090 | 1,095 | 20,900 |
| 2025/10/17 | 1,093 | 1,097 | 1,089 | 1,090 | 15,000 |
| 2025/10/16 | 1,100 | 1,100 | 1,088 | 1,092 | 25,700 |
| 2025/10/15 | 1,081 | 1,099 | 1,079 | 1,099 | 31,300 |
| 2025/10/14 | 1,074 | 1,083 | 1,067 | 1,074 | 69,300 |
| 2025/10/10 | 1,078 | 1,091 | 1,073 | 1,084 | 98,700 |
| 2025/10/09 | 1,129 | 1,134 | 1,122 | 1,127 | 57,100 |
| 2025/10/08 | 1,117 | 1,129 | 1,112 | 1,126 | 24,100 |
| 2025/10/07 | 1,113 | 1,123 | 1,112 | 1,117 | 39,100 |
| 2025/10/06 | 1,125 | 1,125 | 1,110 | 1,119 | 25,700 |
| 2025/10/03 | 1,110 | 1,125 | 1,106 | 1,108 | 27,300 |
| 2025/10/02 | 1,125 | 1,125 | 1,107 | 1,109 | 27,000 |
| 2025/10/01 | 1,152 | 1,152 | 1,120 | 1,127 | 32,600 |
| 2025/09/30 | 1,151 | 1,153 | 1,141 | 1,145 | 26,800 |
| 2025/09/29 | 1,142 | 1,157 | 1,128 | 1,155 | 53,400 |
| 2025/09/26 | 1,131 | 1,138 | 1,131 | 1,135 | 24,100 |
| 2025/09/25 | 1,134 | 1,134 | 1,127 | 1,131 | 28,500 |
| 2025/09/24 | 1,129 | 1,130 | 1,125 | 1,130 | 20,600 |
| 2025/09/22 | 1,124 | 1,129 | 1,122 | 1,122 | 18,400 |
| 2025/09/19 | 1,119 | 1,122 | 1,113 | 1,122 | 18,400 |
| 2025/09/18 | 1,121 | 1,122 | 1,113 | 1,118 | 25,100 |
| 2025/09/17 | 1,129 | 1,129 | 1,117 | 1,121 | 11,200 |
| 2025/09/16 | 1,116 | 1,129 | 1,116 | 1,129 | 21,500 |
| 2025/09/12 | 1,121 | 1,128 | 1,116 | 1,116 | 34,900 |
| 2025/09/11 | 1,130 | 1,134 | 1,124 | 1,127 | 16,600 |
| 2025/09/10 | 1,124 | 1,131 | 1,119 | 1,130 | 28,400 |
| 2025/09/09 | 1,133 | 1,141 | 1,121 | 1,130 | 49,700 |
| 2025/09/08 | 1,145 | 1,146 | 1,126 | 1,129 | 41,800 |
| 2025/09/05 | 1,138 | 1,146 | 1,130 | 1,131 | 60,300 |
| 2025/09/04 | 1,100 | 1,132 | 1,100 | 1,127 | 50,800 |
| 2025/09/03 | 1,092 | 1,116 | 1,092 | 1,106 | 58,500 |
| 2025/09/02 | 1,075 | 1,094 | 1,075 | 1,092 | 39,500 |
| 2025/09/01 | 1,077 | 1,079 | 1,072 | 1,073 | 28,100 |
| 2025/08/29 | 1,074 | 1,078 | 1,071 | 1,073 | 41,100 |
| 2025/08/28 | 1,066 | 1,070 | 1,059 | 1,070 | 24,300 |
| 2025/08/27 | 1,056 | 1,073 | 1,055 | 1,066 | 45,500 |
| 2025/08/26 | 1,062 | 1,062 | 1,053 | 1,059 | 10,200 |
| 2025/08/25 | 1,067 | 1,067 | 1,054 | 1,056 | 58,600 |
| 2025/08/22 | 1,055 | 1,060 | 1,054 | 1,060 | 19,600 |
| 2025/08/21 | 1,057 | 1,057 | 1,050 | 1,052 | 15,200 |
| 2025/08/20 | 1,059 | 1,059 | 1,053 | 1,054 | 13,100 |
| 2025/08/19 | 1,052 | 1,058 | 1,049 | 1,058 | 25,200 |
| 2025/08/18 | 1,053 | 1,054 | 1,047 | 1,050 | 25,000 |
| 2025/08/15 | 1,056 | 1,057 | 1,047 | 1,052 | 21,500 |
| 2025/08/14 | 1,060 | 1,060 | 1,051 | 1,052 | 19,200 |
| 2025/08/13 | 1,063 | 1,063 | 1,056 | 1,056 | 16,200 |
| 2025/08/12 | 1,055 | 1,064 | 1,055 | 1,059 | 53,000 |
| 2025/08/08 | 1,058 | 1,058 | 1,053 | 1,053 | 14,500 |
| 2025/08/07 | 1,056 | 1,058 | 1,052 | 1,054 | 25,600 |
| 2025/08/06 | 1,053 | 1,058 | 1,051 | 1,056 | 17,100 |
| 2025/08/05 | 1,056 | 1,057 | 1,050 | 1,051 | 17,800 |
| 2025/08/04 | 1,039 | 1,055 | 1,036 | 1,055 | 40,200 |
| 2025/08/01 | 1,042 | 1,050 | 1,041 | 1,045 | 24,600 |
| 2025/07/31 | 1,044 | 1,044 | 1,038 | 1,043 | 17,200 |
| 2025/07/30 | 1,039 | 1,043 | 1,038 | 1,043 | 8,700 |
| 2025/07/29 | 1,037 | 1,042 | 1,035 | 1,040 | 11,600 |
| 2025/07/28 | 1,038 | 1,047 | 1,038 | 1,042 | 23,400 |
| 2025/07/25 | 1,036 | 1,040 | 1,031 | 1,037 | 28,000 |
| 2025/07/24 | 1,030 | 1,034 | 1,027 | 1,033 | 28,800 |
| 2025/07/23 | 1,023 | 1,029 | 1,021 | 1,029 | 25,900 |
| 2025/07/22 | 1,024 | 1,027 | 1,021 | 1,021 | 17,600 |
| 2025/07/18 | 1,030 | 1,030 | 1,020 | 1,021 | 24,400 |
| 2025/07/17 | 1,026 | 1,026 | 1,022 | 1,025 | 8,500 |
| 2025/07/16 | 1,027 | 1,029 | 1,022 | 1,022 | 13,500 |
| 2025/07/15 | 1,034 | 1,036 | 1,022 | 1,023 | 62,700 |
| 2025/07/14 | 1,029 | 1,037 | 1,026 | 1,036 | 39,300 |
| 2025/07/11 | 1,042 | 1,063 | 1,033 | 1,036 | 125,600 |
| 2025/07/10 | 1,060 | 1,072 | 1,060 | 1,072 | 97,800 |
| 2025/07/09 | 1,056 | 1,065 | 1,056 | 1,060 | 46,100 |
| 2025/07/08 | 1,043 | 1,055 | 1,041 | 1,055 | 28,400 |
| 2025/07/07 | 1,039 | 1,048 | 1,039 | 1,043 | 26,700 |
| 2025/07/04 | 1,041 | 1,044 | 1,038 | 1,044 | 21,800 |
| 2025/07/03 | 1,040 | 1,043 | 1,037 | 1,041 | 26,600 |
| 2025/07/02 | 1,028 | 1,040 | 1,026 | 1,040 | 22,400 |
| 2025/07/01 | 1,033 | 1,034 | 1,028 | 1,029 | 13,200 |
| 2025/06/30 | 1,040 | 1,046 | 1,035 | 1,035 | 23,100 |
| 2025/06/27 | 1,042 | 1,042 | 1,033 | 1,040 | 20,200 |
| 2025/06/26 | 1,031 | 1,043 | 1,031 | 1,039 | 47,100 |
| 2025/06/25 | 1,023 | 1,029 | 1,022 | 1,029 | 34,000 |
| 2025/06/24 | 1,016 | 1,022 | 1,014 | 1,022 | 15,300 |
| 2025/06/23 | 1,018 | 1,019 | 1,011 | 1,011 | 29,800 |
| 2025/06/20 | 1,021 | 1,026 | 1,021 | 1,023 | 15,300 |
| 2025/06/19 | 1,024 | 1,027 | 1,022 | 1,022 | 15,900 |
| 2025/06/18 | 1,025 | 1,030 | 1,024 | 1,024 | 24,300 |
| 2025/06/17 | 1,012 | 1,024 | 1,012 | 1,024 | 31,900 |
| 2025/06/16 | 1,013 | 1,016 | 1,010 | 1,013 | 24,500 |
| 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 |