オービーシステム
5576スタンダード/情報･通信業/O.B.System Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,619.0 | 2,619.0 | 2,581.0 | 2,610.0 | -18.0 | -0.68% | 1,700 |
| 2026-03-12 | 2,630.0 | 2,630.0 | 2,628.0 | 2,628.0 | -24.0 | -0.90% | 1,100 |
| 2026-03-11 | 2,620.0 | 2,667.0 | 2,620.0 | 2,652.0 | +17.0 | +0.65% | 900 |
| 2026-03-10 | 2,596.0 | 2,635.0 | 2,596.0 | 2,635.0 | +54.0 | +2.09% | 500 |
| 2026-03-09 | 2,619.0 | 2,620.0 | 2,570.0 | 2,581.0 | -72.0 | -2.71% | 9,600 |
| 2026-03-06 | 2,653.0 | 2,653.0 | 2,653.0 | 2,653.0 | 0.0 | 0.00% | 1,200 |
| 2026-03-05 | 2,679.0 | 2,691.0 | 2,653.0 | 2,653.0 | +22.0 | +0.84% | 700 |
| 2026-03-04 | 2,700.0 | 2,700.0 | 2,631.0 | 2,631.0 | -95.0 | -3.48% | 13,400 |
| 2026-03-03 | 2,737.0 | 2,739.0 | 2,705.0 | 2,726.0 | -17.0 | -0.62% | 6,000 |
| 2026-03-02 | 2,761.0 | 2,761.0 | 2,736.0 | 2,743.0 | -18.0 | -0.65% | 1,700 |
| 2026-02-27 | 2,756.0 | 2,761.0 | 2,723.0 | 2,761.0 | +5.0 | +0.18% | 3,800 |
| 2026-02-26 | 2,751.0 | 2,756.0 | 2,751.0 | 2,756.0 | +19.0 | +0.69% | 3,400 |
| 2026-02-25 | 2,740.0 | 2,740.0 | 2,712.0 | 2,737.0 | -3.0 | -0.11% | 7,400 |
| 2026-02-24 | 2,751.0 | 2,753.0 | 2,725.0 | 2,740.0 | -9.0 | -0.33% | 6,900 |
| 2026-02-20 | 2,726.0 | 2,751.0 | 2,725.0 | 2,749.0 | +6.0 | +0.22% | 2,600 |
| 2026-02-19 | 2,735.0 | 2,747.0 | 2,716.0 | 2,743.0 | +31.0 | +1.14% | 2,200 |
| 2026-02-18 | 2,711.0 | 2,730.0 | 2,704.0 | 2,712.0 | -1.0 | -0.04% | 3,000 |
| 2026-02-17 | 2,783.0 | 2,783.0 | 2,700.0 | 2,713.0 | -71.0 | -2.55% | 7,200 |
| 2026-02-16 | 2,783.0 | 2,784.0 | 2,740.0 | 2,784.0 | +37.0 | +1.35% | 4,100 |
| 2026-02-13 | 2,792.0 | 2,795.0 | 2,720.0 | 2,747.0 | -95.0 | -3.34% | 11,700 |
| 2026-02-12 | 2,843.0 | 2,847.0 | 2,842.0 | 2,842.0 | +15.0 | +0.53% | 2,400 |
| 2026-02-10 | 2,775.0 | 2,848.0 | 2,757.0 | 2,827.0 | +81.0 | +2.95% | 10,300 |
| 2026-02-09 | 2,730.0 | 2,746.0 | 2,686.0 | 2,746.0 | +6.0 | +0.22% | 23,800 |
| 2026-02-06 | 2,772.0 | 2,774.0 | 2,740.0 | 2,740.0 | -36.0 | -1.30% | 3,000 |
| 2026-02-05 | 2,785.0 | 2,805.0 | 2,770.0 | 2,776.0 | -7.0 | -0.25% | 7,500 |
| 2026-02-04 | 2,746.0 | 2,828.0 | 2,746.0 | 2,783.0 | +1.0 | +0.04% | 8,700 |
| 2026-02-03 | 2,818.0 | 2,820.0 | 2,700.0 | 2,782.0 | +10.0 | +0.36% | 19,000 |
| 2026-02-02 | 2,910.0 | 2,914.0 | 2,772.0 | 2,772.0 | -150.0 | -5.13% | 13,300 |
| 2026-01-30 | 2,923.0 | 2,923.0 | 2,921.0 | 2,922.0 | -13.0 | -0.44% | 1,100 |
| 2026-01-29 | 2,930.0 | 2,938.0 | 2,924.0 | 2,935.0 | +5.0 | +0.17% | 2,200 |
| 2026-01-28 | 2,950.0 | 2,981.0 | 2,925.0 | 2,930.0 | -30.0 | -1.01% | 3,000 |
| 2026-01-27 | 2,997.0 | 2,997.0 | 2,920.0 | 2,960.0 | -25.0 | -0.84% | 7,300 |
| 2026-01-26 | 3,060.0 | 3,060.0 | 2,985.0 | 2,985.0 | -100.0 | -3.24% | 17,000 |
| 2026-01-23 | 3,145.0 | 3,170.0 | 3,065.0 | 3,085.0 | -35.0 | -1.12% | 14,500 |
| 2026-01-22 | 3,090.0 | 3,170.0 | 3,045.0 | 3,120.0 | +45.0 | +1.46% | 9,200 |
| 2026-01-21 | 3,065.0 | 3,120.0 | 3,035.0 | 3,075.0 | -60.0 | -1.91% | 5,400 |
| 2026-01-20 | 3,150.0 | 3,150.0 | 3,050.0 | 3,135.0 | -15.0 | -0.48% | 8,400 |
| 2026-01-19 | 3,005.0 | 3,240.0 | 2,974.0 | 3,150.0 | +185.0 | +6.24% | 12,000 |
| 2026-01-16 | 3,000.0 | 3,000.0 | 2,963.0 | 2,965.0 | -40.0 | -1.33% | 2,100 |
| 2026-01-15 | 2,990.0 | 3,005.0 | 2,963.0 | 3,005.0 | +15.0 | +0.50% | 800 |
| 2026-01-14 | 3,015.0 | 3,060.0 | 2,979.0 | 2,990.0 | +24.0 | +0.81% | 3,500 |
| 2026-01-13 | 2,950.0 | 3,000.0 | 2,950.0 | 2,966.0 | +36.0 | +1.23% | 8,000 |
| 2026-01-09 | 2,938.0 | 2,938.0 | 2,903.0 | 2,930.0 | -8.0 | -0.27% | 2,100 |
| 2026-01-08 | 2,913.0 | 2,938.0 | 2,912.0 | 2,938.0 | +25.0 | +0.86% | 3,300 |
| 2026-01-07 | 2,949.0 | 2,949.0 | 2,882.0 | 2,913.0 | -36.0 | -1.22% | 5,600 |
| 2026-01-06 | 2,917.0 | 2,949.0 | 2,915.0 | 2,949.0 | +43.0 | +1.48% | 3,700 |
| 2026-01-05 | 2,921.0 | 2,929.0 | 2,906.0 | 2,906.0 | +24.0 | +0.83% | 8,300 |
| 2025-12-30 | 2,914.0 | 2,914.0 | 2,882.0 | 2,882.0 | +18.0 | +0.63% | 900 |
| 2025-12-29 | 2,882.0 | 2,929.0 | 2,864.0 | 2,864.0 | -17.0 | -0.59% | 4,500 |
| 2025-12-26 | 2,905.0 | 2,905.0 | 2,853.0 | 2,881.0 | -14.0 | -0.48% | 5,400 |
| 2025-12-25 | 2,865.0 | 2,895.0 | 2,865.0 | 2,895.0 | +30.0 | +1.05% | 2,600 |
| 2025-12-24 | 2,880.0 | 2,881.0 | 2,857.0 | 2,865.0 | -15.0 | -0.52% | 3,600 |
| 2025-12-23 | 2,864.0 | 2,900.0 | 2,864.0 | 2,880.0 | +2.0 | +0.07% | 3,700 |
| 2025-12-22 | 2,851.0 | 2,885.0 | 2,831.0 | 2,878.0 | +28.0 | +0.98% | 3,400 |
| 2025-12-19 | 2,855.0 | 2,855.0 | 2,828.0 | 2,850.0 | +40.0 | +1.42% | 4,200 |
| 2025-12-18 | 2,841.0 | 2,845.0 | 2,810.0 | 2,810.0 | -30.0 | -1.06% | 1,100 |
| 2025-12-17 | 2,810.0 | 2,840.0 | 2,810.0 | 2,840.0 | 0.0 | 0.00% | 300 |
| 2025-12-16 | 2,840.0 | 2,840.0 | 2,840.0 | 2,840.0 | +8.0 | +0.28% | 100 |
| 2025-12-15 | 2,800.0 | 2,837.0 | 2,800.0 | 2,832.0 | +30.0 | +1.07% | 2,700 |
| 2025-12-12 | 2,800.0 | 2,875.0 | 2,791.0 | 2,802.0 | -14.0 | -0.50% | 8,900 |
| 2025-12-11 | 2,857.0 | 2,857.0 | 2,791.0 | 2,816.0 | -5.0 | -0.18% | 2,800 |
| 2025-12-10 | 2,821.0 | 2,821.0 | 2,821.0 | 2,821.0 | +16.0 | +0.57% | 200 |
| 2025-12-09 | 2,833.0 | 2,840.0 | 2,805.0 | 2,805.0 | -32.0 | -1.13% | 1,900 |
| 2025-12-08 | 2,839.0 | 2,839.0 | 2,803.0 | 2,837.0 | +51.0 | +1.83% | 3,800 |
| 2025-12-05 | 2,800.0 | 2,800.0 | 2,785.0 | 2,786.0 | -23.0 | -0.82% | 1,100 |
| 2025-12-04 | 2,835.0 | 2,840.0 | 2,809.0 | 2,809.0 | -57.0 | -1.99% | 2,200 |
| 2025-12-03 | 2,742.0 | 2,866.0 | 2,740.0 | 2,866.0 | +127.0 | +4.64% | 1,600 |
| 2025-12-02 | 2,748.0 | 2,748.0 | 2,739.0 | 2,739.0 | -26.0 | -0.94% | 300 |
| 2025-12-01 | 2,800.0 | 2,857.0 | 2,735.0 | 2,765.0 | -35.0 | -1.25% | 2,400 |
| 2025-11-28 | 2,756.0 | 2,807.0 | 2,756.0 | 2,800.0 | +19.0 | +0.68% | 2,400 |
| 2025-11-27 | 2,753.0 | 2,781.0 | 2,753.0 | 2,781.0 | +4.0 | +0.14% | 400 |
| 2025-11-26 | 2,812.0 | 2,812.0 | 2,734.0 | 2,777.0 | -5.0 | -0.18% | 2,900 |
| 2025-11-25 | 2,715.0 | 2,782.0 | 2,713.0 | 2,782.0 | +73.0 | +2.69% | 1,500 |
| 2025-11-21 | 2,690.0 | 2,709.0 | 2,690.0 | 2,709.0 | +22.0 | +0.82% | 1,700 |
| 2025-11-20 | 2,698.0 | 2,705.0 | 2,687.0 | 2,687.0 | -8.0 | -0.30% | 2,700 |
| 2025-11-19 | 2,700.0 | 2,715.0 | 2,695.0 | 2,695.0 | +4.0 | +0.15% | 3,900 |
| 2025-11-18 | 2,742.0 | 2,746.0 | 2,685.0 | 2,691.0 | -51.0 | -1.86% | 8,500 |
| 2025-11-17 | 2,745.0 | 2,757.0 | 2,723.0 | 2,742.0 | -20.0 | -0.72% | 3,000 |
| 2025-11-14 | 2,758.0 | 2,762.0 | 2,745.0 | 2,762.0 | +4.0 | +0.15% | 4,800 |
| 2025-11-13 | 2,758.0 | 2,765.0 | 2,758.0 | 2,758.0 | -8.0 | -0.29% | 2,000 |
| 2025-11-12 | 2,775.0 | 2,781.0 | 2,755.0 | 2,766.0 | -4.0 | -0.14% | 6,200 |
| 2025-11-11 | 2,766.0 | 2,772.0 | 2,762.0 | 2,770.0 | -3.0 | -0.11% | 1,300 |
| 2025-11-10 | 2,780.0 | 2,784.0 | 2,756.0 | 2,773.0 | +4.0 | +0.14% | 3,600 |
| 2025-11-07 | 2,745.0 | 2,769.0 | 2,745.0 | 2,769.0 | +22.0 | +0.80% | 2,600 |
| 2025-11-06 | 2,765.0 | 2,765.0 | 2,747.0 | 2,747.0 | -18.0 | -0.65% | 3,900 |
| 2025-11-05 | 2,795.0 | 2,795.0 | 2,762.0 | 2,765.0 | -30.0 | -1.07% | 1,700 |
| 2025-11-04 | 2,751.0 | 2,795.0 | 2,751.0 | 2,795.0 | +20.0 | +0.72% | 2,900 |
| 2025-10-31 | 2,751.0 | 2,783.0 | 2,750.0 | 2,775.0 | +5.0 | +0.18% | 5,200 |
| 2025-10-30 | 2,762.0 | 2,770.0 | 2,757.0 | 2,770.0 | -15.0 | -0.54% | 4,200 |
| 2025-10-29 | 2,855.0 | 2,855.0 | 2,782.0 | 2,785.0 | -66.0 | -2.31% | 7,300 |
| 2025-10-28 | 2,852.0 | 2,861.0 | 2,850.0 | 2,851.0 | -22.0 | -0.77% | 3,800 |
| 2025-10-27 | 2,862.0 | 2,873.0 | 2,840.0 | 2,873.0 | -2.0 | -0.07% | 18,300 |
| 2025-10-24 | 2,901.0 | 2,904.0 | 2,872.0 | 2,875.0 | -26.0 | -0.90% | 7,300 |
| 2025-10-23 | 2,894.0 | 2,924.0 | 2,867.0 | 2,901.0 | -214.0 | -6.87% | 45,100 |
| 2025-10-22 | 3,075.0 | 3,115.0 | 3,005.0 | 3,115.0 | +95.0 | +3.15% | 29,400 |
| 2025-10-21 | 2,986.0 | 3,050.0 | 2,981.0 | 3,020.0 | +34.0 | +1.14% | 6,200 |
| 2025-10-20 | 2,937.0 | 2,986.0 | 2,930.0 | 2,986.0 | +55.0 | +1.88% | 7,200 |
| 2025-10-17 | 2,934.0 | 2,934.0 | 2,920.0 | 2,931.0 | -7.0 | -0.24% | 900 |
| 2025-10-16 | 2,925.0 | 2,938.0 | 2,919.0 | 2,938.0 | +63.0 | +2.19% | 3,500 |
| 2025-10-15 | 2,881.0 | 2,898.0 | 2,860.0 | 2,875.0 | -5.0 | -0.17% | 2,800 |
| 2025-10-14 | 2,866.0 | 2,881.0 | 2,820.0 | 2,880.0 | -36.0 | -1.23% | 8,400 |
| 2025-10-10 | 2,862.0 | 2,916.0 | 2,840.0 | 2,916.0 | +37.0 | +1.29% | 2,900 |
| 2025-10-09 | 2,890.0 | 2,890.0 | 2,861.0 | 2,879.0 | -11.0 | -0.38% | 1,300 |
| 2025-10-08 | 2,845.0 | 2,937.0 | 2,845.0 | 2,890.0 | -5.0 | -0.17% | 3,200 |
| 2025-10-07 | 2,925.0 | 2,925.0 | 2,851.0 | 2,895.0 | -30.0 | -1.03% | 7,700 |
| 2025-10-06 | 2,912.0 | 2,940.0 | 2,912.0 | 2,925.0 | +15.0 | +0.52% | 2,000 |
| 2025-10-03 | 2,961.0 | 2,961.0 | 2,891.0 | 2,910.0 | -39.0 | -1.32% | 2,400 |
| 2025-10-02 | 2,951.0 | 2,964.0 | 2,911.0 | 2,949.0 | +48.0 | +1.65% | 1,500 |
| 2025-10-01 | 2,997.0 | 2,997.0 | 2,901.0 | 2,901.0 | -94.0 | -3.14% | 3,200 |
| 2025-09-30 | 2,968.0 | 2,995.0 | 2,950.0 | 2,995.0 | +55.0 | +1.87% | 3,200 |
| 2025-09-29 | 2,883.0 | 2,983.0 | 2,883.0 | 2,940.0 | +2.0 | +0.07% | 3,800 |
| 2025-09-26 | 2,967.0 | 2,967.0 | 2,891.0 | 2,938.0 | +18.0 | +0.62% | 7,100 |
| 2025-09-25 | 2,868.0 | 2,920.0 | 2,868.0 | 2,920.0 | +43.0 | +1.49% | 2,700 |
| 2025-09-24 | 2,904.0 | 2,904.0 | 2,876.0 | 2,877.0 | -12.0 | -0.42% | 3,700 |
| 2025-09-22 | 2,897.0 | 2,900.0 | 2,880.0 | 2,889.0 | -8.0 | -0.28% | 2,100 |
| 2025-09-19 | 2,909.0 | 2,909.0 | 2,853.0 | 2,897.0 | -4.0 | -0.14% | 9,200 |
| 2025-09-18 | 2,895.0 | 2,907.0 | 2,882.0 | 2,901.0 | +34.0 | +1.19% | 2,800 |
| 2025-09-17 | 2,873.0 | 2,873.0 | 2,814.0 | 2,867.0 | -6.0 | -0.21% | 4,100 |
| 2025-09-16 | 2,934.0 | 2,934.0 | 2,868.0 | 2,873.0 | -11.0 | -0.38% | 5,400 |
| 2025-09-12 | 2,880.0 | 2,910.0 | 2,851.0 | 2,884.0 | — | — | 6,000 |
直近120営業日分を表示