6877 OBARA GROUP(株) 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 | 3,250 | 3,265 | 3,170 | 3,190 | 70,300 | 3,190 |
| 2025-04-03 | 3,250 | 3,305 | 3,250 | 3,275 | 41,500 | 3,275 |
| 2025-04-02 | 3,330 | 3,340 | 3,310 | 3,330 | 28,900 | 3,330 |
| 2025-04-01 | 3,280 | 3,300 | 3,270 | 3,295 | 23,600 | 3,295 |
| 2025-03-31 | 3,345 | 3,345 | 3,275 | 3,275 | 42,200 | 3,275 |
| 2025-03-28 | 3,465 | 3,465 | 3,385 | 3,390 | 41,400 | 3,390 |
| 2025-03-27 | 3,475 | 3,520 | 3,455 | 3,520 | 35,300 | 3,520 |
| 2025-03-26 | 3,460 | 3,505 | 3,435 | 3,500 | 33,700 | 3,500 |
| 2025-03-25 | 3,410 | 3,465 | 3,410 | 3,450 | 37,300 | 3,450 |
| 2025-03-24 | 3,465 | 3,475 | 3,405 | 3,405 | 40,400 | 3,405 |
| 2025-03-21 | 3,425 | 3,460 | 3,415 | 3,445 | 23,300 | 3,445 |
| 2025-03-19 | 3,420 | 3,465 | 3,420 | 3,445 | 16,500 | 3,445 |
| 2025-03-18 | 3,400 | 3,450 | 3,400 | 3,425 | 18,200 | 3,425 |
| 2025-03-17 | 3,400 | 3,430 | 3,380 | 3,390 | 20,400 | 3,390 |
| 2025-03-14 | 3,365 | 3,375 | 3,330 | 3,370 | 28,600 | 3,370 |
| 2025-03-13 | 3,390 | 3,415 | 3,365 | 3,365 | 26,900 | 3,365 |
| 2025-03-12 | 3,385 | 3,390 | 3,365 | 3,380 | 24,000 | 3,380 |
| 2025-03-11 | 3,370 | 3,400 | 3,335 | 3,400 | 47,700 | 3,400 |
| 2025-03-10 | 3,415 | 3,415 | 3,385 | 3,390 | 22,700 | 3,390 |
| 2025-03-07 | 3,435 | 3,445 | 3,410 | 3,410 | 23,100 | 3,410 |
| 2025-03-06 | 3,425 | 3,470 | 3,425 | 3,460 | 23,600 | 3,460 |
| 2025-03-05 | 3,440 | 3,450 | 3,420 | 3,425 | 26,500 | 3,425 |
| 2025-03-04 | 3,420 | 3,440 | 3,395 | 3,440 | 22,300 | 3,440 |
| 2025-03-03 | 3,450 | 3,450 | 3,400 | 3,425 | 32,300 | 3,425 |
| 2025-02-28 | 3,385 | 3,420 | 3,380 | 3,410 | 45,100 | 3,410 |
| 2025-02-27 | 3,430 | 3,450 | 3,395 | 3,425 | 30,700 | 3,425 |
| 2025-02-26 | 3,420 | 3,470 | 3,420 | 3,430 | 40,600 | 3,430 |
| 2025-02-25 | 3,420 | 3,475 | 3,405 | 3,405 | 42,200 | 3,405 |
| 2025-02-21 | 3,410 | 3,440 | 3,370 | 3,405 | 50,100 | 3,405 |
| 2025-02-20 | 3,430 | 3,445 | 3,415 | 3,435 | 39,500 | 3,435 |
| 2025-02-19 | 3,500 | 3,505 | 3,465 | 3,485 | 21,000 | 3,485 |
| 2025-02-18 | 3,520 | 3,525 | 3,475 | 3,505 | 25,400 | 3,505 |
| 2025-02-17 | 3,500 | 3,545 | 3,485 | 3,525 | 42,700 | 3,525 |
| 2025-02-14 | 3,590 | 3,620 | 3,490 | 3,520 | 69,200 | 3,520 |
| 2025-02-13 | 3,580 | 3,625 | 3,580 | 3,625 | 37,300 | 3,625 |
| 2025-02-12 | 3,600 | 3,600 | 3,540 | 3,565 | 51,700 | 3,565 |
| 2025-02-10 | 3,590 | 3,620 | 3,575 | 3,615 | 25,300 | 3,615 |
| 2025-02-07 | 3,625 | 3,650 | 3,570 | 3,600 | 36,200 | 3,600 |
| 2025-02-06 | 3,675 | 3,690 | 3,635 | 3,650 | 32,000 | 3,650 |
| 2025-02-05 | 3,685 | 3,705 | 3,650 | 3,675 | 26,700 | 3,675 |
| 2025-02-04 | 3,745 | 3,780 | 3,685 | 3,685 | 27,400 | 3,685 |
| 2025-02-03 | 3,760 | 3,830 | 3,695 | 3,710 | 44,800 | 3,710 |
| 2025-01-31 | 3,830 | 3,830 | 3,785 | 3,800 | 23,600 | 3,800 |
| 2025-01-30 | 3,810 | 3,830 | 3,790 | 3,830 | 32,600 | 3,830 |
| 2025-01-29 | 3,845 | 3,845 | 3,805 | 3,810 | 30,700 | 3,810 |
| 2025-01-28 | 3,845 | 3,855 | 3,805 | 3,845 | 32,200 | 3,845 |
| 2025-01-27 | 3,850 | 3,860 | 3,835 | 3,860 | 33,200 | 3,860 |
| 2025-01-24 | 3,855 | 3,860 | 3,835 | 3,835 | 31,400 | 3,835 |
| 2025-01-23 | 3,850 | 3,880 | 3,805 | 3,855 | 20,100 | 3,855 |
| 2025-01-22 | 3,850 | 3,875 | 3,835 | 3,865 | 41,200 | 3,865 |
| 2025-01-21 | 3,890 | 3,900 | 3,840 | 3,845 | 30,100 | 3,845 |
| 2025-01-20 | 3,830 | 3,860 | 3,810 | 3,855 | 42,900 | 3,855 |
| 2025-01-17 | 3,840 | 3,855 | 3,805 | 3,825 | 36,300 | 3,825 |
| 2025-01-16 | 3,850 | 3,860 | 3,835 | 3,840 | 24,000 | 3,840 |
| 2025-01-15 | 3,860 | 3,880 | 3,825 | 3,855 | 34,400 | 3,855 |
| 2025-01-14 | 3,855 | 3,920 | 3,840 | 3,840 | 49,100 | 3,840 |
| 2025-01-10 | 3,870 | 3,915 | 3,865 | 3,865 | 25,000 | 3,865 |
| 2025-01-09 | 3,920 | 3,945 | 3,865 | 3,885 | 31,700 | 3,885 |
| 2025-01-08 | 3,900 | 3,965 | 3,900 | 3,920 | 24,600 | 3,920 |
| 2025-01-07 | 4,015 | 4,015 | 3,930 | 3,930 | 35,700 | 3,930 |
| 2025-01-06 | 4,010 | 4,035 | 3,970 | 4,000 | 42,500 | 4,000 |
分割・併合履歴 ： [2007-03-27]1株→1.5株 [2005-09-27]1株→1.5株 [2004-03-26]1株→1.5株