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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,071 | 1,089 | 1,065 | 1,075 | 24,800 |
| 2024/07/25 | 1,074 | 1,082 | 1,067 | 1,077 | 36,100 |
| 2024/07/24 | 1,088 | 1,090 | 1,077 | 1,078 | 18,000 |
| 2024/07/23 | 1,085 | 1,095 | 1,084 | 1,088 | 26,400 |
| 2024/07/22 | 1,084 | 1,085 | 1,068 | 1,078 | 29,700 |
| 2024/07/19 | 1,078 | 1,091 | 1,078 | 1,084 | 58,100 |
| 2024/07/18 | 1,094 | 1,097 | 1,082 | 1,087 | 28,600 |
| 2024/07/17 | 1,110 | 1,110 | 1,092 | 1,096 | 25,700 |
| 2024/07/16 | 1,118 | 1,126 | 1,098 | 1,101 | 74,900 |
| 2024/07/12 | 1,070 | 1,117 | 1,061 | 1,108 | 137,400 |
| 2024/07/11 | 1,052 | 1,070 | 1,047 | 1,069 | 85,600 |
| 2024/07/10 | 1,060 | 1,060 | 1,040 | 1,045 | 37,000 |
| 2024/07/09 | 1,063 | 1,064 | 1,050 | 1,058 | 51,400 |
| 2024/07/08 | 1,083 | 1,083 | 1,058 | 1,058 | 31,500 |
| 2024/07/05 | 1,088 | 1,088 | 1,073 | 1,077 | 21,000 |
| 2024/07/04 | 1,090 | 1,090 | 1,078 | 1,084 | 17,700 |
| 2024/07/03 | 1,078 | 1,085 | 1,077 | 1,084 | 23,800 |
| 2024/07/02 | 1,086 | 1,086 | 1,075 | 1,085 | 26,700 |
| 2024/07/01 | 1,088 | 1,089 | 1,080 | 1,086 | 15,300 |
| 2024/06/28 | 1,075 | 1,087 | 1,075 | 1,082 | 15,400 |
| 2024/06/27 | 1,089 | 1,089 | 1,075 | 1,075 | 17,900 |
| 2024/06/26 | 1,090 | 1,090 | 1,082 | 1,085 | 19,900 |
| 2024/06/25 | 1,081 | 1,093 | 1,078 | 1,090 | 53,700 |
| 2024/06/24 | 1,076 | 1,080 | 1,071 | 1,073 | 15,900 |
| 2024/06/21 | 1,085 | 1,085 | 1,067 | 1,073 | 23,400 |
| 2024/06/20 | 1,064 | 1,084 | 1,064 | 1,083 | 37,600 |
| 2024/06/19 | 1,081 | 1,086 | 1,069 | 1,070 | 123,400 |
| 2024/06/18 | 1,080 | 1,086 | 1,072 | 1,080 | 56,500 |
| 2024/06/17 | 1,035 | 1,077 | 1,032 | 1,070 | 67,700 |
| 2024/06/14 | 1,002 | 1,035 | 1,002 | 1,035 | 38,700 |
| 2024/06/13 | 1,010 | 1,015 | 1,007 | 1,010 | 21,600 |
| 2024/06/12 | 1,025 | 1,025 | 1,011 | 1,012 | 20,600 |
| 2024/06/11 | 1,040 | 1,045 | 1,031 | 1,031 | 28,700 |
| 2024/06/10 | 1,008 | 1,038 | 1,008 | 1,036 | 29,900 |
| 2024/06/07 | 1,025 | 1,025 | 1,011 | 1,017 | 26,800 |
| 2024/06/06 | 1,015 | 1,031 | 1,013 | 1,028 | 42,300 |
| 2024/06/05 | 1,019 | 1,019 | 1,001 | 1,002 | 50,900 |
| 2024/06/04 | 1,010 | 1,019 | 1,005 | 1,018 | 42,800 |
| 2024/06/03 | 1,025 | 1,026 | 1,012 | 1,018 | 44,500 |
| 2024/05/31 | 1,031 | 1,051 | 1,017 | 1,027 | 74,900 |
| 2024/05/30 | 1,048 | 1,059 | 1,025 | 1,025 | 209,200 |
| 2024/05/29 | 1,085 | 1,100 | 1,076 | 1,079 | 407,800 |
| 2024/05/28 | 1,080 | 1,084 | 1,074 | 1,080 | 74,900 |
| 2024/05/27 | 1,080 | 1,082 | 1,064 | 1,079 | 71,600 |
| 2024/05/24 | 1,062 | 1,073 | 1,060 | 1,072 | 38,300 |
| 2024/05/23 | 1,070 | 1,076 | 1,063 | 1,071 | 44,500 |
| 2024/05/22 | 1,082 | 1,083 | 1,068 | 1,068 | 89,300 |
| 2024/05/21 | 1,100 | 1,108 | 1,085 | 1,085 | 70,200 |
| 2024/05/20 | 1,095 | 1,109 | 1,094 | 1,101 | 55,500 |
| 2024/05/17 | 1,084 | 1,095 | 1,079 | 1,093 | 58,700 |
| 2024/05/16 | 1,104 | 1,104 | 1,080 | 1,084 | 86,100 |
| 2024/05/15 | 1,124 | 1,124 | 1,102 | 1,102 | 85,400 |
| 2024/05/14 | 1,139 | 1,139 | 1,116 | 1,124 | 96,100 |
| 2024/05/13 | 1,135 | 1,140 | 1,131 | 1,139 | 47,100 |
| 2024/05/10 | 1,136 | 1,140 | 1,121 | 1,127 | 100,000 |
| 2024/05/09 | 1,145 | 1,146 | 1,135 | 1,135 | 48,700 |
| 2024/05/08 | 1,157 | 1,159 | 1,141 | 1,145 | 57,800 |
| 2024/05/07 | 1,149 | 1,161 | 1,143 | 1,156 | 63,800 |
| 2024/05/02 | 1,119 | 1,148 | 1,119 | 1,138 | 61,600 |
| 2024/05/01 | 1,122 | 1,138 | 1,116 | 1,118 | 86,300 |
| 2024/04/30 | 1,119 | 1,130 | 1,112 | 1,127 | 56,600 |
| 2024/04/26 | 1,105 | 1,105 | 1,087 | 1,097 | 169,600 |
| 2024/04/25 | 1,117 | 1,119 | 1,101 | 1,119 | 39,900 |
| 2024/04/24 | 1,100 | 1,123 | 1,100 | 1,105 | 64,700 |
| 2024/04/23 | 1,099 | 1,100 | 1,085 | 1,099 | 27,400 |
| 2024/04/22 | 1,083 | 1,104 | 1,082 | 1,086 | 53,700 |
| 2024/04/19 | 1,094 | 1,103 | 1,051 | 1,081 | 83,900 |
| 2024/04/18 | 1,096 | 1,106 | 1,086 | 1,094 | 42,800 |
| 2024/04/17 | 1,116 | 1,125 | 1,101 | 1,102 | 54,500 |
| 2024/04/16 | 1,150 | 1,150 | 1,115 | 1,116 | 97,300 |
| 2024/04/15 | 1,140 | 1,159 | 1,120 | 1,153 | 95,600 |
| 2024/04/12 | 1,115 | 1,169 | 1,100 | 1,126 | 383,500 |
| 2024/04/11 | 1,022 | 1,040 | 1,013 | 1,028 | 68,500 |
| 2024/04/10 | 1,025 | 1,035 | 1,022 | 1,024 | 29,600 |
| 2024/04/09 | 1,035 | 1,035 | 1,024 | 1,028 | 27,000 |
| 2024/04/08 | 1,044 | 1,044 | 1,020 | 1,026 | 54,000 |
| 2024/04/05 | 1,040 | 1,050 | 1,027 | 1,034 | 44,800 |
| 2024/04/04 | 1,034 | 1,047 | 1,029 | 1,047 | 26,800 |
| 2024/04/03 | 1,022 | 1,037 | 1,020 | 1,034 | 34,900 |
| 2024/04/02 | 1,036 | 1,039 | 1,019 | 1,024 | 42,700 |
| 2024/04/01 | 1,050 | 1,050 | 1,030 | 1,037 | 40,500 |
| 2024/03/29 | 1,022 | 1,038 | 1,022 | 1,030 | 46,400 |
| 2024/03/28 | 1,027 | 1,037 | 1,022 | 1,022 | 51,800 |
| 2024/03/27 | 1,014 | 1,031 | 1,014 | 1,029 | 66,100 |
| 2024/03/26 | 1,010 | 1,012 | 1,007 | 1,008 | 19,600 |
| 2024/03/25 | 1,009 | 1,022 | 1,005 | 1,015 | 62,000 |
| 2024/03/22 | 1,005 | 1,005 | 996 | 1,000 | 30,600 |
| 2024/03/21 | 1,000 | 1,005 | 995 | 999 | 38,700 |
| 2024/03/19 | 989 | 997 | 982 | 992 | 41,700 |
| 2024/03/18 | 984 | 988 | 980 | 985 | 27,300 |
| 2024/03/15 | 976 | 984 | 975 | 978 | 13,900 |
| 2024/03/14 | 970 | 981 | 970 | 981 | 18,100 |
| 2024/03/13 | 976 | 981 | 967 | 970 | 20,100 |
| 2024/03/12 | 966 | 974 | 957 | 974 | 24,100 |
| 2024/03/11 | 971 | 973 | 955 | 964 | 48,500 |
| 2024/03/08 | 965 | 982 | 965 | 975 | 22,500 |
| 2024/03/07 | 976 | 979 | 966 | 968 | 31,200 |
| 2024/03/06 | 970 | 978 | 970 | 974 | 34,600 |
| 2024/03/05 | 974 | 983 | 973 | 978 | 16,800 |
| 2024/03/04 | 988 | 992 | 975 | 975 | 32,800 |
| 2024/03/01 | 996 | 996 | 987 | 987 | 21,900 |
| 2024/02/29 | 999 | 999 | 987 | 996 | 17,900 |
| 2024/02/28 | 996 | 1,002 | 993 | 993 | 19,800 |
| 2024/02/27 | 996 | 1,004 | 995 | 996 | 36,700 |
| 2024/02/26 | 1,006 | 1,006 | 993 | 993 | 39,100 |
| 2024/02/22 | 1,001 | 1,011 | 997 | 1,002 | 22,300 |
| 2024/02/21 | 1,005 | 1,005 | 993 | 995 | 17,500 |
| 2024/02/20 | 1,000 | 1,019 | 1,000 | 1,006 | 41,600 |
| 2024/02/19 | 991 | 1,000 | 987 | 996 | 30,900 |
| 2024/02/16 | 969 | 987 | 969 | 987 | 26,700 |
| 2024/02/15 | 986 | 987 | 962 | 965 | 49,500 |
| 2024/02/14 | 998 | 998 | 982 | 982 | 44,100 |
| 2024/02/13 | 1,006 | 1,006 | 998 | 1,003 | 31,000 |
| 2024/02/09 | 999 | 1,010 | 997 | 998 | 28,100 |
| 2024/02/08 | 1,004 | 1,014 | 995 | 1,008 | 29,500 |
| 2024/02/07 | 1,015 | 1,018 | 1,005 | 1,009 | 18,600 |
| 2024/02/06 | 1,015 | 1,024 | 1,011 | 1,017 | 14,800 |
| 2024/02/05 | 1,015 | 1,017 | 1,007 | 1,014 | 18,200 |
| 2024/02/02 | 1,022 | 1,022 | 1,015 | 1,016 | 12,900 |
| 2024/02/01 | 1,012 | 1,032 | 1,012 | 1,021 | 31,300 |
| 2024/01/31 | 991 | 1,018 | 991 | 1,015 | 48,500 |
| 2024/01/30 | 1,005 | 1,008 | 996 | 998 | 103,700 |
| 2024/01/29 | 1,004 | 1,012 | 1,004 | 1,008 | 20,800 |
| 2024/01/26 | 1,005 | 1,007 | 1,001 | 1,001 | 27,200 |
| 2024/01/25 | 1,005 | 1,013 | 1,005 | 1,007 | 24,300 |
| 2024/01/24 | 1,010 | 1,014 | 1,004 | 1,005 | 22,400 |
| 2024/01/23 | 1,024 | 1,030 | 1,010 | 1,010 | 38,000 |
| 2024/01/22 | 1,001 | 1,016 | 1,000 | 1,015 | 24,000 |
| 2024/01/19 | 1,006 | 1,012 | 1,000 | 1,001 | 40,200 |
| 2024/01/18 | 1,023 | 1,030 | 1,009 | 1,009 | 45,700 |
| 2024/01/17 | 1,020 | 1,038 | 1,017 | 1,018 | 46,200 |
| 2024/01/16 | 1,028 | 1,028 | 1,006 | 1,015 | 63,600 |
| 2024/01/15 | 990 | 1,048 | 981 | 1,034 | 185,500 |
| 2024/01/12 | 987 | 987 | 961 | 961 | 84,900 |
| 2024/01/11 | 972 | 986 | 969 | 984 | 74,600 |
| 2024/01/10 | 963 | 976 | 963 | 972 | 40,900 |
| 2024/01/09 | 950 | 967 | 950 | 966 | 54,000 |
| 2024/01/05 | 948 | 963 | 942 | 950 | 99,600 |
| 2024/01/04 | 924 | 949 | 921 | 948 | 89,600 |
| 2023/12/29 | 914 | 919 | 910 | 918 | 31,000 |
| 2023/12/28 | 910 | 919 | 906 | 916 | 41,800 |
| 2023/12/27 | 905 | 911 | 904 | 910 | 41,600 |
| 2023/12/26 | 898 | 906 | 898 | 905 | 20,100 |
| 2023/12/25 | 910 | 910 | 897 | 902 | 39,500 |
| 2023/12/22 | 890 | 904 | 890 | 902 | 27,000 |
| 2023/12/21 | 892 | 897 | 890 | 890 | 15,700 |
| 2023/12/20 | 894 | 904 | 894 | 895 | 158,900 |
| 2023/12/19 | 891 | 900 | 887 | 900 | 51,500 |
| 2023/12/18 | 885 | 890 | 872 | 890 | 41,200 |
| 2023/12/15 | 894 | 896 | 885 | 888 | 59,500 |
| 2023/12/14 | 902 | 906 | 886 | 893 | 79,000 |
| 2023/12/13 | 917 | 917 | 898 | 902 | 46,300 |
| 2023/12/12 | 919 | 919 | 906 | 909 | 28,000 |
| 2023/12/11 | 919 | 923 | 912 | 918 | 33,600 |
| 2023/12/08 | 912 | 924 | 902 | 905 | 102,500 |
| 2023/12/07 | 922 | 922 | 913 | 919 | 57,200 |
| 2023/12/06 | 919 | 927 | 909 | 927 | 58,500 |
| 2023/12/05 | 928 | 929 | 912 | 912 | 49,200 |
| 2023/12/04 | 918 | 932 | 918 | 928 | 92,600 |
| 2023/12/01 | 919 | 924 | 912 | 915 | 62,200 |
| 2023/11/30 | 904 | 918 | 901 | 918 | 98,500 |
| 2023/11/29 | 883 | 908 | 881 | 903 | 220,700 |
| 2023/11/28 | 928 | 934 | 913 | 915 | 402,100 |
| 2023/11/27 | 943 | 946 | 929 | 932 | 171,000 |
| 2023/11/24 | 949 | 959 | 943 | 945 | 124,300 |
| 2023/11/22 | 941 | 956 | 940 | 943 | 120,000 |
| 2023/11/21 | 935 | 946 | 926 | 942 | 101,700 |
| 2023/11/20 | 937 | 944 | 931 | 934 | 117,800 |
| 2023/11/17 | 933 | 941 | 932 | 935 | 50,100 |
| 2023/11/16 | 930 | 937 | 928 | 935 | 34,900 |
| 2023/11/15 | 938 | 940 | 928 | 930 | 48,600 |
| 2023/11/14 | 928 | 938 | 927 | 931 | 40,900 |
| 2023/11/13 | 938 | 938 | 922 | 930 | 71,300 |
| 2023/11/10 | 911 | 927 | 910 | 927 | 22,900 |
| 2023/11/09 | 915 | 923 | 906 | 922 | 43,200 |
| 2023/11/08 | 940 | 940 | 912 | 912 | 94,500 |
| 2023/11/07 | 936 | 949 | 933 | 938 | 59,300 |
| 2023/11/06 | 928 | 934 | 924 | 934 | 64,200 |
| 2023/11/02 | 924 | 925 | 919 | 923 | 39,400 |
| 2023/11/01 | 921 | 923 | 914 | 920 | 47,900 |
| 2023/10/31 | 900 | 913 | 891 | 913 | 56,100 |
| 2023/10/30 | 904 | 907 | 892 | 898 | 129,900 |
| 2023/10/27 | 887 | 904 | 887 | 904 | 41,600 |
| 2023/10/26 | 903 | 903 | 886 | 887 | 70,700 |
| 2023/10/25 | 910 | 918 | 900 | 908 | 56,900 |
| 2023/10/24 | 885 | 904 | 870 | 903 | 70,100 |
| 2023/10/23 | 896 | 897 | 880 | 880 | 58,400 |
| 2023/10/20 | 892 | 893 | 884 | 890 | 34,900 |
| 2023/10/19 | 899 | 903 | 890 | 893 | 64,200 |
| 2023/10/18 | 881 | 896 | 881 | 894 | 48,000 |
| 2023/10/17 | 874 | 885 | 862 | 878 | 81,200 |
| 2023/10/16 | 887 | 893 | 873 | 877 | 67,200 |
| 2023/10/13 | 900 | 908 | 886 | 887 | 81,400 |
| 2023/10/12 | 902 | 915 | 901 | 914 | 34,000 |
| 2023/10/11 | 920 | 920 | 902 | 902 | 40,900 |
| 2023/10/10 | 940 | 940 | 917 | 917 | 41,400 |
| 2023/10/06 | 930 | 938 | 923 | 926 | 16,900 |
| 2023/10/05 | 908 | 925 | 908 | 922 | 26,200 |
| 2023/10/04 | 931 | 932 | 901 | 904 | 76,500 |
| 2023/10/03 | 953 | 957 | 946 | 946 | 31,200 |