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 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 2,764 | 2,764 | 2,726 | 2,730 | 1,600 | 2,730 |
| 2025-09-02 | 2,754 | 2,756 | 2,733 | 2,745 | 6,400 | 2,745 |
| 2025-09-01 | 2,779 | 2,806 | 2,750 | 2,750 | 3,000 | 2,750 |
| 2025-08-29 | 2,834 | 2,834 | 2,770 | 2,779 | 8,800 | 2,779 |
| 2025-08-28 | 2,850 | 2,851 | 2,832 | 2,832 | 1,300 | 2,832 |
| 2025-08-27 | 2,860 | 2,860 | 2,848 | 2,848 | 500 | 2,848 |
| 2025-08-26 | 2,889 | 2,889 | 2,849 | 2,849 | 2,200 | 2,849 |
| 2025-08-25 | 2,866 | 2,884 | 2,852 | 2,879 | 3,300 | 2,879 |
| 2025-08-22 | 2,860 | 2,874 | 2,855 | 2,874 | 1,200 | 2,874 |
| 2025-08-21 | 2,858 | 2,860 | 2,835 | 2,860 | 1,200 | 2,860 |
| 2025-08-20 | 2,817 | 2,847 | 2,814 | 2,839 | 2,100 | 2,839 |
| 2025-08-19 | 2,827 | 2,831 | 2,820 | 2,820 | 2,200 | 2,820 |
| 2025-08-18 | 2,845 | 2,850 | 2,834 | 2,834 | 1,900 | 2,834 |
| 2025-08-15 | 2,862 | 2,891 | 2,801 | 2,835 | 7,100 | 2,835 |
| 2025-08-14 | 2,877 | 2,879 | 2,855 | 2,855 | 1,600 | 2,855 |
| 2025-08-13 | 2,896 | 2,910 | 2,877 | 2,878 | 4,000 | 2,878 |
| 2025-08-12 | 2,920 | 2,920 | 2,838 | 2,896 | 10,800 | 2,896 |
| 2025-08-08 | 2,880 | 2,980 | 2,850 | 2,920 | 9,600 | 2,920 |
| 2025-08-07 | 2,868 | 2,913 | 2,868 | 2,880 | 4,900 | 2,880 |
| 2025-08-06 | 2,831 | 2,871 | 2,831 | 2,854 | 3,800 | 2,854 |
| 2025-08-05 | 2,786 | 2,817 | 2,771 | 2,814 | 4,200 | 2,814 |
| 2025-08-04 | 2,785 | 2,799 | 2,743 | 2,786 | 15,400 | 2,786 |
| 2025-08-01 | 2,893 | 2,893 | 2,822 | 2,835 | 8,700 | 2,835 |
| 2025-07-31 | 2,874 | 2,894 | 2,850 | 2,893 | 6,600 | 2,893 |
| 2025-07-30 | 2,877 | 2,913 | 2,841 | 2,858 | 10,200 | 2,858 |
| 2025-07-29 | 2,839 | 2,880 | 2,839 | 2,880 | 6,100 | 2,880 |
| 2025-07-28 | 2,865 | 2,884 | 2,832 | 2,835 | 11,500 | 2,835 |
| 2025-07-25 | 2,874 | 2,875 | 2,833 | 2,833 | 14,700 | 2,833 |
| 2025-07-24 | 2,791 | 2,950 | 2,771 | 2,874 | 94,200 | 2,874 |
| 2025-07-23 | 3,135 | 3,220 | 3,070 | 3,170 | 34,600 | 3,170 |
| 2025-07-22 | 3,045 | 3,100 | 3,000 | 3,090 | 10,500 | 3,090 |
| 2025-07-18 | 3,070 | 3,075 | 2,991 | 2,991 | 6,500 | 2,991 |
| 2025-07-17 | 2,997 | 3,070 | 2,983 | 3,070 | 9,100 | 3,070 |
| 2025-07-16 | 2,926 | 3,030 | 2,906 | 2,963 | 13,500 | 2,963 |
| 2025-07-15 | 2,935 | 2,948 | 2,904 | 2,904 | 4,700 | 2,904 |
| 2025-07-14 | 2,921 | 2,945 | 2,888 | 2,945 | 6,400 | 2,945 |
| 2025-07-11 | 2,924 | 2,924 | 2,874 | 2,922 | 4,000 | 2,922 |
| 2025-07-10 | 2,900 | 2,901 | 2,823 | 2,874 | 4,300 | 2,874 |
| 2025-07-09 | 2,837 | 2,920 | 2,801 | 2,909 | 11,500 | 2,909 |
| 2025-07-08 | 2,779 | 2,823 | 2,779 | 2,790 | 4,100 | 2,790 |
| 2025-07-07 | 2,808 | 2,819 | 2,755 | 2,800 | 3,700 | 2,800 |
| 2025-07-04 | 2,865 | 2,865 | 2,819 | 2,819 | 300 | 2,819 |
| 2025-07-03 | 2,834 | 2,864 | 2,812 | 2,864 | 2,700 | 2,864 |
| 2025-07-02 | 2,842 | 2,842 | 2,800 | 2,835 | 12,000 | 2,835 |
| 2025-07-01 | 2,929 | 2,929 | 2,849 | 2,885 | 1,200 | 2,885 |
| 2025-06-30 | 2,874 | 2,897 | 2,776 | 2,885 | 7,300 | 2,885 |
| 2025-06-27 | 2,945 | 2,945 | 2,885 | 2,885 | 2,000 | 2,885 |
| 2025-06-26 | 2,975 | 2,975 | 2,910 | 2,945 | 14,500 | 2,945 |
| 2025-06-25 | 2,850 | 2,949 | 2,850 | 2,949 | 13,300 | 2,949 |
| 2025-06-24 | 2,840 | 2,859 | 2,819 | 2,819 | 8,300 | 2,819 |
| 2025-06-23 | 2,849 | 2,850 | 2,772 | 2,835 | 6,500 | 2,835 |
| 2025-06-20 | 2,780 | 2,802 | 2,761 | 2,799 | 4,200 | 2,799 |
| 2025-06-19 | 2,809 | 2,810 | 2,786 | 2,786 | 3,000 | 2,786 |
| 2025-06-18 | 2,750 | 2,820 | 2,750 | 2,820 | 12,800 | 2,820 |
| 2025-06-17 | 2,637 | 2,752 | 2,628 | 2,750 | 1,700 | 2,750 |
| 2025-06-16 | 2,625 | 2,660 | 2,625 | 2,660 | 1,000 | 2,660 |
| 2025-06-13 | 2,700 | 2,700 | 2,600 | 2,635 | 4,200 | 2,635 |
| 2025-06-12 | 2,653 | 2,718 | 2,653 | 2,700 | 5,400 | 2,700 |
| 2025-06-11 | 2,674 | 2,674 | 2,654 | 2,667 | 1,400 | 2,667 |
| 2025-06-10 | 2,720 | 2,720 | 2,675 | 2,675 | 3,100 | 2,675 |
| 2025-06-09 | 2,760 | 2,775 | 2,705 | 2,707 | 6,300 | 2,707 |
| 2025-06-06 | 2,759 | 2,761 | 2,736 | 2,760 | 8,400 | 2,760 |
| 2025-06-05 | 2,685 | 2,750 | 2,685 | 2,745 | 12,000 | 2,745 |
| 2025-06-04 | 2,600 | 2,650 | 2,600 | 2,650 | 5,000 | 2,650 |
| 2025-06-03 | 2,528 | 2,600 | 2,528 | 2,591 | 12,400 | 2,591 |
| 2025-06-02 | 2,528 | 2,529 | 2,500 | 2,508 | 3,400 | 2,508 |
| 2025-05-30 | 2,507 | 2,508 | 2,477 | 2,499 | 3,000 | 2,499 |
| 2025-05-29 | 2,527 | 2,527 | 2,466 | 2,501 | 1,900 | 2,501 |
| 2025-05-28 | 2,529 | 2,529 | 2,474 | 2,502 | 2,100 | 2,502 |
| 2025-05-27 | 2,478 | 2,515 | 2,473 | 2,514 | 5,300 | 2,514 |
| 2025-05-26 | 2,460 | 2,473 | 2,451 | 2,451 | 3,000 | 2,451 |
| 2025-05-23 | 2,434 | 2,445 | 2,431 | 2,444 | 3,200 | 2,444 |
| 2025-05-22 | 2,430 | 2,433 | 2,412 | 2,433 | 1,800 | 2,433 |
| 2025-05-21 | 2,431 | 2,433 | 2,418 | 2,422 | 3,100 | 2,422 |
| 2025-05-20 | 2,425 | 2,445 | 2,416 | 2,445 | 2,700 | 2,445 |
| 2025-05-19 | 2,428 | 2,449 | 2,404 | 2,424 | 7,100 | 2,424 |
| 2025-05-16 | 2,421 | 2,429 | 2,380 | 2,400 | 8,800 | 2,400 |
| 2025-05-15 | 2,416 | 2,443 | 2,412 | 2,435 | 2,100 | 2,435 |
| 2025-05-14 | 2,465 | 2,465 | 2,415 | 2,436 | 1,900 | 2,436 |
| 2025-05-13 | 2,461 | 2,468 | 2,446 | 2,446 | 1,900 | 2,446 |
| 2025-05-12 | 2,480 | 2,484 | 2,450 | 2,469 | 6,700 | 2,469 |
| 2025-05-09 | 2,481 | 2,495 | 2,480 | 2,480 | 1,900 | 2,480 |
| 2025-05-08 | 2,488 | 2,508 | 2,462 | 2,508 | 1,800 | 2,508 |
| 2025-05-07 | 2,444 | 2,490 | 2,444 | 2,486 | 1,400 | 2,486 |
| 2025-05-02 | 2,488 | 2,488 | 2,450 | 2,451 | 4,000 | 2,451 |
| 2025-05-01 | 2,458 | 2,490 | 2,436 | 2,490 | 4,100 | 2,490 |
| 2025-04-30 | 2,455 | 2,455 | 2,420 | 2,443 | 2,900 | 2,443 |
| 2025-04-28 | 2,499 | 2,595 | 2,401 | 2,414 | 34,100 | 2,414 |
| 2025-04-25 | 2,438 | 2,815 | 2,383 | 2,457 | 169,200 | 2,457 |
| 2025-04-24 | 2,520 | 2,550 | 2,400 | 2,465 | 37,600 | 2,465 |
| 2025-04-23 | 2,477 | 2,488 | 2,414 | 2,457 | 14,800 | 2,457 |
| 2025-04-22 | 2,453 | 2,465 | 2,453 | 2,465 | 6,800 | 2,465 |
| 2025-04-21 | 2,386 | 2,455 | 2,386 | 2,441 | 7,500 | 2,441 |
| 2025-04-18 | 2,328 | 2,375 | 2,328 | 2,375 | 3,000 | 2,375 |
| 2025-04-17 | 2,271 | 2,313 | 2,271 | 2,313 | 1,500 | 2,313 |
| 2025-04-16 | 2,300 | 2,310 | 2,262 | 2,262 | 3,100 | 2,262 |
| 2025-04-15 | 2,268 | 2,290 | 2,267 | 2,280 | 2,900 | 2,280 |
| 2025-04-14 | 2,177 | 2,221 | 2,177 | 2,221 | 2,900 | 2,221 |
| 2025-04-11 | 2,149 | 2,149 | 2,098 | 2,140 | 3,800 | 2,140 |
| 2025-04-10 | 2,190 | 2,240 | 2,176 | 2,195 | 4,300 | 2,195 |
| 2025-04-09 | 2,130 | 2,130 | 2,085 | 2,086 | 2,500 | 2,086 |
| 2025-04-08 | 2,122 | 2,184 | 2,100 | 2,184 | 3,900 | 2,184 |
| 2025-04-07 | 2,070 | 2,200 | 2,012 | 2,012 | 20,600 | 2,012 |
| 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