5576 (株)オービーシステム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,355 | 2,406 | 2,283 | 2,320 | 12,200 | 2,320 |
| 2025-04-03 | 2,411 | 2,457 | 2,360 | 2,392 | 6,200 | 2,392 |
| 2025-04-02 | 2,419 | 2,459 | 2,402 | 2,459 | 1,300 | 2,459 |
| 2025-04-01 | 2,421 | 2,469 | 2,421 | 2,469 | 1,200 | 2,469 |
| 2025-03-31 | 2,436 | 2,469 | 2,386 | 2,469 | 5,200 | 2,469 |
| 2025-03-28 | 2,477 | 2,494 | 2,477 | 2,490 | 1,100 | 2,490 |
| 2025-03-27 | 2,430 | 2,479 | 2,430 | 2,479 | 3,500 | 2,479 |
| 2025-03-26 | 2,484 | 2,484 | 2,440 | 2,471 | 5,900 | 2,471 |
| 2025-03-25 | 2,387 | 2,440 | 2,387 | 2,440 | 4,100 | 2,440 |
| 2025-03-24 | 2,345 | 2,374 | 2,343 | 2,373 | 3,000 | 2,373 |
| 2025-03-21 | 2,314 | 2,334 | 2,314 | 2,334 | 400 | 2,334 |
| 2025-03-19 | 2,309 | 2,314 | 2,309 | 2,314 | 900 | 2,314 |
| 2025-03-18 | 2,318 | 2,324 | 2,312 | 2,312 | 1,000 | 2,312 |
| 2025-03-17 | 2,338 | 2,339 | 2,318 | 2,318 | 600 | 2,318 |
| 2025-03-14 | 2,325 | 2,325 | 2,323 | 2,324 | 500 | 2,324 |
| 2025-03-13 | 2,340 | 2,353 | 2,335 | 2,353 | 700 | 2,353 |
| 2025-03-12 | 2,322 | 2,360 | 2,322 | 2,360 | 400 | 2,360 |
| 2025-03-11 | 2,359 | 2,378 | 2,325 | 2,325 | 6,600 | 2,325 |
| 2025-03-10 | 2,338 | 2,360 | 2,338 | 2,360 | 1,500 | 2,360 |
| 2025-03-07 | 2,330 | 2,332 | 2,303 | 2,314 | 1,500 | 2,314 |
| 2025-03-06 | 2,326 | 2,360 | 2,323 | 2,331 | 1,200 | 2,331 |
| 2025-03-05 | 2,343 | 2,376 | 2,343 | 2,376 | 1,400 | 2,376 |
| 2025-03-04 | 2,380 | 2,380 | 2,380 | 2,380 | 200 | 2,380 |
| 2025-03-03 | 2,384 | 2,400 | 2,355 | 2,388 | 1,900 | 2,388 |
| 2025-02-28 | 2,336 | 2,337 | 2,253 | 2,337 | 2,700 | 2,337 |
| 2025-02-27 | 2,232 | 2,337 | 2,204 | 2,337 | 2,000 | 2,337 |
| 2025-02-26 | 2,344 | 2,345 | 2,280 | 2,282 | 5,400 | 2,282 |
| 2025-02-25 | 2,341 | 2,341 | 2,301 | 2,336 | 3,200 | 2,336 |
| 2025-02-21 | 2,352 | 2,352 | 2,342 | 2,352 | 1,700 | 2,352 |
| 2025-02-20 | 2,348 | 2,367 | 2,339 | 2,367 | 1,600 | 2,367 |
| 2025-02-19 | 2,336 | 2,350 | 2,336 | 2,348 | 1,100 | 2,348 |
| 2025-02-18 | 2,331 | 2,340 | 2,327 | 2,327 | 1,200 | 2,327 |
| 2025-02-17 | 2,316 | 2,351 | 2,313 | 2,330 | 1,600 | 2,330 |
| 2025-02-14 | 2,333 | 2,333 | 2,316 | 2,316 | 1,300 | 2,316 |
| 2025-02-13 | 2,311 | 2,335 | 2,311 | 2,320 | 1,400 | 2,320 |
| 2025-02-12 | 2,343 | 2,373 | 2,315 | 2,315 | 7,800 | 2,315 |
| 2025-02-10 | 2,374 | 2,400 | 2,351 | 2,400 | 6,800 | 2,400 |
| 2025-02-07 | 2,363 | 2,380 | 2,357 | 2,357 | 2,200 | 2,357 |
| 2025-02-06 | 2,350 | 2,360 | 2,350 | 2,360 | 900 | 2,360 |
| 2025-02-05 | 2,350 | 2,350 | 2,326 | 2,340 | 1,100 | 2,340 |
| 2025-02-04 | 2,350 | 2,380 | 2,330 | 2,350 | 4,900 | 2,350 |
| 2025-02-03 | 2,307 | 2,352 | 2,296 | 2,341 | 3,700 | 2,341 |
| 2025-01-31 | 2,325 | 2,325 | 2,315 | 2,315 | 800 | 2,315 |
| 2025-01-30 | 2,325 | 2,325 | 2,320 | 2,320 | 400 | 2,320 |
| 2025-01-29 | 2,311 | 2,317 | 2,304 | 2,315 | 1,900 | 2,315 |
| 2025-01-28 | 2,310 | 2,311 | 2,296 | 2,296 | 1,600 | 2,296 |
| 2025-01-27 | 2,326 | 2,326 | 2,286 | 2,307 | 1,800 | 2,307 |
| 2025-01-24 | 2,332 | 2,336 | 2,288 | 2,293 | 5,000 | 2,293 |
| 2025-01-23 | 2,288 | 2,324 | 2,288 | 2,320 | 4,400 | 2,320 |
| 2025-01-22 | 2,305 | 2,313 | 2,301 | 2,301 | 1,900 | 2,301 |
| 2025-01-21 | 2,310 | 2,333 | 2,306 | 2,306 | 5,700 | 2,306 |
| 2025-01-20 | 2,347 | 2,348 | 2,308 | 2,308 | 1,000 | 2,308 |
| 2025-01-17 | 2,344 | 2,344 | 2,328 | 2,338 | 2,200 | 2,338 |
| 2025-01-16 | 2,323 | 2,348 | 2,302 | 2,302 | 8,500 | 2,302 |
| 2025-01-15 | 2,345 | 2,345 | 2,323 | 2,340 | 2,700 | 2,340 |
| 2025-01-14 | 2,312 | 2,312 | 2,286 | 2,300 | 1,500 | 2,300 |
| 2025-01-10 | 2,290 | 2,305 | 2,281 | 2,304 | 3,200 | 2,304 |
| 2025-01-09 | 2,302 | 2,303 | 2,287 | 2,287 | 3,700 | 2,287 |
| 2025-01-08 | 2,319 | 2,320 | 2,300 | 2,300 | 3,500 | 2,300 |
| 2025-01-07 | 2,311 | 2,329 | 2,310 | 2,319 | 9,100 | 2,319 |
| 2025-01-06 | 2,275 | 2,347 | 2,275 | 2,310 | 4,900 | 2,310 |
分割・併合履歴 ： なし