6877 OBARA GROUP(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,950 | 4,015 | 3,915 | 3,970 | 54,000 | 3,970 |
| 2024-07-25 | 4,065 | 4,065 | 3,995 | 3,995 | 53,700 | 3,995 |
| 2024-07-24 | 4,170 | 4,170 | 4,065 | 4,095 | 44,000 | 4,095 |
| 2024-07-23 | 4,200 | 4,235 | 4,165 | 4,205 | 51,000 | 4,205 |
| 2024-07-22 | 4,270 | 4,295 | 4,165 | 4,175 | 28,800 | 4,175 |
| 2024-07-19 | 4,265 | 4,300 | 4,250 | 4,290 | 30,100 | 4,290 |
| 2024-07-18 | 4,220 | 4,275 | 4,185 | 4,230 | 20,200 | 4,230 |
| 2024-07-17 | 4,305 | 4,355 | 4,270 | 4,290 | 33,100 | 4,290 |
| 2024-07-16 | 4,340 | 4,350 | 4,285 | 4,295 | 31,600 | 4,295 |
| 2024-07-12 | 4,250 | 4,355 | 4,245 | 4,330 | 47,700 | 4,330 |
| 2024-07-11 | 4,225 | 4,270 | 4,220 | 4,270 | 20,700 | 4,270 |
| 2024-07-10 | 4,215 | 4,215 | 4,175 | 4,205 | 25,600 | 4,205 |
| 2024-07-09 | 4,190 | 4,240 | 4,185 | 4,215 | 22,400 | 4,215 |
| 2024-07-08 | 4,200 | 4,220 | 4,140 | 4,190 | 36,400 | 4,190 |
| 2024-07-05 | 4,245 | 4,245 | 4,175 | 4,200 | 23,300 | 4,200 |
| 2024-07-04 | 4,225 | 4,250 | 4,190 | 4,235 | 34,400 | 4,235 |
| 2024-07-03 | 4,200 | 4,215 | 4,185 | 4,210 | 12,100 | 4,210 |
| 2024-07-02 | 4,200 | 4,210 | 4,145 | 4,200 | 30,600 | 4,200 |
| 2024-07-01 | 4,200 | 4,245 | 4,190 | 4,215 | 34,400 | 4,215 |
| 2024-06-28 | 4,165 | 4,190 | 4,135 | 4,175 | 11,400 | 4,175 |
| 2024-06-27 | 4,170 | 4,175 | 4,130 | 4,165 | 19,500 | 4,165 |
| 2024-06-26 | 4,175 | 4,190 | 4,110 | 4,150 | 22,900 | 4,150 |
| 2024-06-25 | 4,150 | 4,190 | 4,140 | 4,170 | 21,500 | 4,170 |
| 2024-06-24 | 4,180 | 4,200 | 4,140 | 4,140 | 19,900 | 4,140 |
| 2024-06-21 | 4,250 | 4,280 | 4,185 | 4,190 | 41,400 | 4,190 |
| 2024-06-20 | 4,275 | 4,280 | 4,215 | 4,275 | 40,500 | 4,275 |
| 2024-06-19 | 4,230 | 4,280 | 4,225 | 4,275 | 32,400 | 4,275 |
| 2024-06-18 | 4,200 | 4,230 | 4,190 | 4,230 | 22,700 | 4,230 |
| 2024-06-17 | 4,200 | 4,210 | 4,160 | 4,200 | 26,400 | 4,200 |
| 2024-06-14 | 4,165 | 4,210 | 4,025 | 4,210 | 45,100 | 4,210 |
| 2024-06-13 | 4,170 | 4,195 | 4,130 | 4,165 | 34,400 | 4,165 |
| 2024-06-12 | 4,140 | 4,200 | 4,140 | 4,195 | 20,200 | 4,195 |
| 2024-06-11 | 4,145 | 4,210 | 4,115 | 4,140 | 25,800 | 4,140 |
| 2024-06-10 | 4,080 | 4,150 | 4,065 | 4,145 | 34,900 | 4,145 |
| 2024-06-07 | 4,110 | 4,120 | 4,095 | 4,095 | 8,100 | 4,095 |
| 2024-06-06 | 4,150 | 4,155 | 4,090 | 4,110 | 29,300 | 4,110 |
| 2024-06-05 | 4,150 | 4,160 | 4,110 | 4,155 | 24,200 | 4,155 |
| 2024-06-04 | 4,215 | 4,220 | 4,160 | 4,160 | 23,000 | 4,160 |
| 2024-06-03 | 4,280 | 4,280 | 4,190 | 4,220 | 21,600 | 4,220 |
| 2024-05-31 | 4,210 | 4,265 | 4,210 | 4,235 | 102,500 | 4,235 |
| 2024-05-30 | 4,170 | 4,225 | 4,135 | 4,200 | 67,900 | 4,200 |
| 2024-05-29 | 4,175 | 4,190 | 4,150 | 4,170 | 20,400 | 4,170 |
| 2024-05-28 | 4,220 | 4,220 | 4,160 | 4,180 | 23,000 | 4,180 |
| 2024-05-27 | 4,195 | 4,225 | 4,175 | 4,225 | 17,600 | 4,225 |
| 2024-05-24 | 4,140 | 4,230 | 4,140 | 4,195 | 33,700 | 4,195 |
| 2024-05-23 | 4,095 | 4,200 | 4,095 | 4,180 | 23,000 | 4,180 |
| 2024-05-22 | 4,075 | 4,145 | 4,075 | 4,110 | 26,800 | 4,110 |
| 2024-05-21 | 4,125 | 4,165 | 4,105 | 4,110 | 21,100 | 4,110 |
| 2024-05-20 | 4,140 | 4,150 | 4,090 | 4,115 | 22,700 | 4,115 |
| 2024-05-17 | 4,130 | 4,160 | 4,060 | 4,140 | 17,600 | 4,140 |
| 2024-05-16 | 4,170 | 4,170 | 4,080 | 4,155 | 24,300 | 4,155 |
| 2024-05-15 | 4,130 | 4,195 | 4,130 | 4,170 | 23,500 | 4,170 |
| 2024-05-14 | 4,170 | 4,170 | 4,085 | 4,150 | 27,400 | 4,150 |
| 2024-05-13 | 4,225 | 4,225 | 4,120 | 4,175 | 27,400 | 4,175 |
| 2024-05-10 | 4,225 | 4,250 | 4,155 | 4,225 | 30,200 | 4,225 |
| 2024-05-09 | 4,240 | 4,300 | 4,205 | 4,225 | 96,800 | 4,225 |
| 2024-05-08 | 4,175 | 4,215 | 4,150 | 4,175 | 63,500 | 4,175 |
| 2024-05-07 | 4,170 | 4,185 | 4,155 | 4,185 | 20,700 | 4,185 |
| 2024-05-02 | 4,150 | 4,220 | 4,150 | 4,190 | 72,200 | 4,190 |
| 2024-05-01 | 4,110 | 4,180 | 4,085 | 4,150 | 33,100 | 4,150 |
| 2024-04-30 | 4,055 | 4,150 | 4,025 | 4,130 | 36,400 | 4,130 |
| 2024-04-26 | 4,090 | 4,125 | 4,040 | 4,040 | 244,100 | 4,040 |
| 2024-04-25 | 4,115 | 4,125 | 4,080 | 4,090 | 29,200 | 4,090 |
| 2024-04-24 | 4,110 | 4,150 | 4,075 | 4,115 | 41,500 | 4,115 |
| 2024-04-23 | 4,100 | 4,120 | 4,060 | 4,065 | 23,200 | 4,065 |
| 2024-04-22 | 4,130 | 4,130 | 4,065 | 4,100 | 28,900 | 4,100 |
| 2024-04-19 | 4,150 | 4,150 | 3,995 | 4,065 | 38,200 | 4,065 |
| 2024-04-18 | 4,095 | 4,180 | 4,085 | 4,150 | 51,400 | 4,150 |
| 2024-04-17 | 4,115 | 4,115 | 4,040 | 4,070 | 35,300 | 4,070 |
| 2024-04-16 | 4,175 | 4,175 | 4,065 | 4,115 | 40,700 | 4,115 |
| 2024-04-15 | 4,150 | 4,255 | 4,150 | 4,220 | 68,700 | 4,220 |
| 2024-04-12 | 4,160 | 4,215 | 4,145 | 4,175 | 70,600 | 4,175 |
| 2024-04-11 | 4,165 | 4,165 | 4,065 | 4,160 | 65,800 | 4,160 |
| 2024-04-10 | 4,035 | 4,170 | 4,010 | 4,170 | 96,300 | 4,170 |
| 2024-04-09 | 4,050 | 4,050 | 3,820 | 4,035 | 160,000 | 4,035 |
| 2024-04-08 | 4,080 | 4,150 | 4,020 | 4,110 | 142,500 | 4,110 |
| 2024-04-05 | 4,135 | 4,215 | 4,075 | 4,120 | 152,300 | 4,120 |
| 2024-04-04 | 4,035 | 4,190 | 4,035 | 4,190 | 102,900 | 4,190 |
| 2024-04-03 | 3,885 | 4,075 | 3,880 | 4,035 | 102,300 | 4,035 |
| 2024-04-02 | 3,885 | 3,885 | 3,805 | 3,835 | 39,600 | 3,835 |
| 2024-04-01 | 3,830 | 3,880 | 3,815 | 3,855 | 44,000 | 3,855 |
| 2024-03-29 | 3,765 | 3,810 | 3,755 | 3,800 | 23,100 | 3,800 |
| 2024-03-28 | 3,805 | 3,850 | 3,775 | 3,795 | 42,500 | 3,795 |
| 2024-03-27 | 3,815 | 3,840 | 3,790 | 3,800 | 35,700 | 3,800 |
| 2024-03-26 | 3,760 | 3,790 | 3,750 | 3,785 | 15,300 | 3,785 |
| 2024-03-25 | 3,770 | 3,770 | 3,720 | 3,750 | 38,900 | 3,750 |
| 2024-03-22 | 3,770 | 3,800 | 3,730 | 3,785 | 27,500 | 3,785 |
| 2024-03-21 | 3,770 | 3,785 | 3,750 | 3,750 | 26,600 | 3,750 |
| 2024-03-19 | 3,700 | 3,755 | 3,700 | 3,750 | 27,500 | 3,750 |
| 2024-03-18 | 3,735 | 3,750 | 3,690 | 3,700 | 42,000 | 3,700 |
| 2024-03-15 | 3,660 | 3,715 | 3,645 | 3,705 | 60,800 | 3,705 |
| 2024-03-14 | 3,685 | 3,685 | 3,630 | 3,675 | 43,800 | 3,675 |
| 2024-03-13 | 3,685 | 3,700 | 3,625 | 3,655 | 37,200 | 3,655 |
| 2024-03-12 | 3,675 | 3,675 | 3,610 | 3,660 | 46,700 | 3,660 |
| 2024-03-11 | 3,725 | 3,745 | 3,655 | 3,685 | 33,800 | 3,685 |
| 2024-03-08 | 3,645 | 3,775 | 3,645 | 3,750 | 49,600 | 3,750 |
| 2024-03-07 | 3,770 | 3,770 | 3,685 | 3,700 | 35,700 | 3,700 |
| 2024-03-06 | 3,770 | 3,785 | 3,720 | 3,730 | 44,000 | 3,730 |
| 2024-03-05 | 3,745 | 3,775 | 3,720 | 3,760 | 32,700 | 3,760 |
| 2024-03-04 | 3,805 | 3,805 | 3,740 | 3,740 | 24,400 | 3,740 |
| 2024-03-01 | 3,785 | 3,805 | 3,750 | 3,755 | 32,100 | 3,755 |
| 2024-02-29 | 3,820 | 3,830 | 3,765 | 3,785 | 31,200 | 3,785 |
| 2024-02-28 | 3,850 | 3,860 | 3,805 | 3,815 | 34,500 | 3,815 |
| 2024-02-27 | 3,725 | 3,850 | 3,725 | 3,850 | 60,800 | 3,850 |
| 2024-02-26 | 3,820 | 3,820 | 3,750 | 3,750 | 29,500 | 3,750 |
| 2024-02-22 | 3,740 | 3,745 | 3,670 | 3,710 | 38,100 | 3,710 |
| 2024-02-21 | 3,720 | 3,720 | 3,660 | 3,670 | 32,700 | 3,670 |
| 2024-02-20 | 3,740 | 3,755 | 3,695 | 3,720 | 26,900 | 3,720 |
| 2024-02-19 | 3,695 | 3,705 | 3,660 | 3,705 | 29,100 | 3,705 |
| 2024-02-16 | 3,690 | 3,750 | 3,645 | 3,710 | 28,300 | 3,710 |
| 2024-02-15 | 3,710 | 3,710 | 3,620 | 3,660 | 45,800 | 3,660 |
| 2024-02-14 | 3,850 | 3,870 | 3,645 | 3,660 | 65,500 | 3,660 |
| 2024-02-13 | 3,925 | 3,955 | 3,885 | 3,935 | 41,900 | 3,935 |
| 2024-02-09 | 3,900 | 3,935 | 3,900 | 3,925 | 21,600 | 3,925 |
| 2024-02-08 | 3,910 | 3,930 | 3,875 | 3,910 | 31,900 | 3,910 |
| 2024-02-07 | 3,915 | 3,945 | 3,915 | 3,940 | 21,600 | 3,940 |
| 2024-02-06 | 3,985 | 3,985 | 3,935 | 3,950 | 22,000 | 3,950 |
| 2024-02-05 | 3,980 | 4,005 | 3,975 | 3,975 | 13,100 | 3,975 |
| 2024-02-02 | 3,990 | 3,990 | 3,950 | 3,970 | 19,000 | 3,970 |
| 2024-02-01 | 4,030 | 4,030 | 3,970 | 3,980 | 27,200 | 3,980 |
| 2024-01-31 | 4,000 | 4,040 | 3,980 | 4,030 | 21,200 | 4,030 |
| 2024-01-30 | 4,070 | 4,070 | 4,015 | 4,025 | 18,800 | 4,025 |
| 2024-01-29 | 4,075 | 4,075 | 4,010 | 4,070 | 22,800 | 4,070 |
| 2024-01-26 | 4,060 | 4,060 | 4,005 | 4,035 | 22,500 | 4,035 |
| 2024-01-25 | 4,025 | 4,075 | 4,025 | 4,070 | 17,900 | 4,070 |
| 2024-01-24 | 4,080 | 4,100 | 4,030 | 4,030 | 22,500 | 4,030 |
| 2024-01-23 | 4,080 | 4,110 | 4,040 | 4,070 | 34,900 | 4,070 |
| 2024-01-22 | 4,080 | 4,100 | 4,050 | 4,085 | 37,900 | 4,085 |
| 2024-01-19 | 3,995 | 4,020 | 3,990 | 3,990 | 25,000 | 3,990 |
| 2024-01-18 | 4,025 | 4,035 | 3,970 | 3,970 | 24,000 | 3,970 |
| 2024-01-17 | 4,020 | 4,050 | 3,995 | 3,995 | 29,200 | 3,995 |
| 2024-01-16 | 4,095 | 4,095 | 3,965 | 3,975 | 36,300 | 3,975 |
| 2024-01-15 | 3,930 | 4,015 | 3,930 | 4,010 | 40,700 | 4,010 |
| 2024-01-12 | 3,915 | 3,935 | 3,885 | 3,925 | 35,800 | 3,925 |
| 2024-01-11 | 3,920 | 3,945 | 3,900 | 3,915 | 31,500 | 3,915 |
| 2024-01-10 | 3,835 | 3,885 | 3,835 | 3,875 | 33,200 | 3,875 |
| 2024-01-09 | 3,830 | 3,835 | 3,800 | 3,830 | 25,800 | 3,830 |
| 2024-01-05 | 3,815 | 3,815 | 3,765 | 3,790 | 22,100 | 3,790 |
| 2024-01-04 | 3,815 | 3,820 | 3,740 | 3,775 | 21,500 | 3,775 |
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
