KabuInsight

ＯＢＡＲＡ　ＧＲＯＵＰ

6877
スタンダード/電気機器/Obara Group Incorporated
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
2026-03-135,780.05,830.05,530.05,530.0-150.0-2.64%127,600
2026-03-126,080.06,100.05,640.05,680.0-500.0-8.09%128,600
2026-03-116,320.06,360.06,100.06,180.0-200.0-3.13%155,900
2026-03-106,650.06,680.06,360.06,380.0+330.0+5.45%186,500
2026-03-096,120.06,230.05,920.06,050.0-260.0-4.12%200,100
2026-03-066,410.06,440.06,180.06,310.0-200.0-3.07%120,100
2026-03-056,250.06,590.06,250.06,510.0+360.0+5.85%277,200
2026-03-046,140.06,450.05,910.06,150.0-90.0-1.44%336,200
2026-03-036,240.06,650.06,120.06,240.0-100.0-1.58%285,400
2026-03-025,780.06,340.05,770.06,340.0+450.0+7.64%253,800
2026-02-275,430.06,070.05,430.05,890.0+470.0+8.67%351,600
2026-02-265,640.05,650.05,380.05,420.0-300.0-5.24%160,400
2026-02-255,420.05,720.05,380.05,720.0+300.0+5.54%204,400
2026-02-245,250.05,520.05,250.05,420.0+220.0+4.23%243,900
2026-02-205,150.05,200.04,940.05,200.0-50.0-0.95%157,500
2026-02-195,050.05,600.05,010.05,250.0+150.0+2.94%332,500
2026-02-184,860.05,130.04,855.05,100.0+290.0+6.03%238,000
2026-02-174,680.04,955.04,680.04,810.0+240.0+5.25%362,800
2026-02-164,570.04,570.04,420.04,570.0+700.0+18.09%129,200
2026-02-133,915.03,945.03,870.03,870.0-90.0-2.27%33,800
2026-02-123,920.03,980.03,900.03,960.0+60.0+1.54%44,700
2026-02-103,870.03,905.03,870.03,900.0+55.0+1.43%27,800
2026-02-093,880.03,890.03,840.03,845.0+35.0+0.92%23,800
2026-02-063,780.03,815.03,770.03,810.0+5.0+0.13%18,300
2026-02-053,805.03,830.03,805.03,805.0+30.0+0.79%22,100
2026-02-043,750.03,815.03,750.03,775.0+5.0+0.13%20,600
2026-02-033,720.03,780.03,720.03,770.0+55.0+1.48%27,200
2026-02-023,790.03,815.03,715.03,715.0-60.0-1.59%27,500
2026-01-303,735.03,775.03,725.03,775.0+40.0+1.07%26,400
2026-01-293,750.03,770.03,715.03,735.0-25.0-0.66%28,200
2026-01-283,760.03,800.03,755.03,760.0-10.0-0.27%25,000
2026-01-273,750.03,805.03,745.03,770.0+5.0+0.13%35,900
2026-01-263,795.03,795.03,740.03,765.0-50.0-1.31%42,800
2026-01-233,850.03,870.03,815.03,815.0-35.0-0.91%23,300
2026-01-223,800.03,875.03,795.03,850.0+40.0+1.05%22,400
2026-01-213,820.03,830.03,780.03,810.0-30.0-0.78%33,000
2026-01-203,870.03,875.03,835.03,840.0-50.0-1.29%27,700
2026-01-193,945.03,945.03,870.03,890.0-55.0-1.39%24,300
2026-01-163,885.03,980.03,870.03,945.0+60.0+1.54%43,100
2026-01-153,900.03,900.03,855.03,885.0-35.0-0.89%37,200
2026-01-143,850.03,920.03,840.03,920.0+65.0+1.69%45,200
2026-01-133,860.03,875.03,805.03,855.0+5.0+0.13%51,500
2026-01-093,830.03,850.03,825.03,850.0+20.0+0.52%23,000
2026-01-083,820.03,855.03,815.03,830.0+10.0+0.26%24,500
2026-01-073,860.03,880.03,820.03,820.0-40.0-1.04%25,700
2026-01-063,860.03,870.03,840.03,860.0+10.0+0.26%18,900
2026-01-053,870.03,875.03,835.03,850.0+20.0+0.52%16,000
2025-12-303,845.03,870.03,830.03,830.0-25.0-0.65%11,400
2025-12-293,880.03,880.03,840.03,855.0-5.0-0.13%23,700
2025-12-263,865.03,880.03,825.03,860.0-5.0-0.13%21,500
2025-12-253,880.03,880.03,855.03,865.0+5.0+0.13%10,300
2025-12-243,885.03,910.03,860.03,860.0-35.0-0.90%15,100
2025-12-233,905.03,950.03,850.03,895.0-35.0-0.89%33,800
2025-12-223,900.03,965.03,870.03,930.0+60.0+1.55%20,900
2025-12-193,870.03,895.03,860.03,870.0-5.0-0.13%20,000
2025-12-183,875.03,885.03,845.03,875.0+30.0+0.78%12,800
2025-12-173,895.03,895.03,845.03,845.0-20.0-0.52%18,600
2025-12-163,885.03,885.03,850.03,865.0-15.0-0.39%24,700
2025-12-153,895.03,900.03,865.03,880.0-15.0-0.39%10,500
2025-12-123,905.03,905.03,875.03,895.0+50.0+1.30%28,000
2025-12-113,900.03,900.03,845.03,845.0-55.0-1.41%17,400
2025-12-103,875.03,930.03,875.03,900.0+25.0+0.65%12,900
2025-12-093,915.03,925.03,865.03,875.0-50.0-1.27%18,800
2025-12-083,900.03,925.03,885.03,925.0+35.0+0.90%11,300
2025-12-053,905.03,920.03,885.03,890.0-40.0-1.02%14,500
2025-12-043,880.03,930.03,870.03,930.0+80.0+2.08%12,900
2025-12-033,855.03,890.03,850.03,850.0-15.0-0.39%19,000
2025-12-023,975.03,975.03,865.03,865.0-115.0-2.89%20,400
2025-12-014,000.04,010.03,960.03,980.0-15.0-0.38%24,700
2025-11-283,970.04,005.03,960.03,995.0+25.0+0.63%30,400
2025-11-273,985.04,005.03,955.03,970.0+15.0+0.38%20,400
2025-11-263,965.03,980.03,935.03,955.0+15.0+0.38%26,700
2025-11-253,975.03,975.03,900.03,940.0-5.0-0.13%22,800
2025-11-213,830.03,945.03,830.03,945.0+80.0+2.07%29,600
2025-11-203,870.03,890.03,830.03,865.0+55.0+1.44%24,900
2025-11-193,840.03,880.03,810.03,810.0-20.0-0.52%27,800
2025-11-183,895.03,915.03,810.03,830.0-65.0-1.67%34,300
2025-11-173,995.03,995.03,850.03,895.0-70.0-1.77%39,100
2025-11-143,870.04,045.03,870.03,965.0+95.0+2.45%62,400
2025-11-134,165.04,165.03,870.03,870.0-300.0-7.19%78,300
2025-11-124,205.04,260.04,170.04,170.0-20.0-0.48%34,800
2025-11-114,150.04,195.04,115.04,190.0+50.0+1.21%18,000
2025-11-104,130.04,150.04,130.04,140.0+5.0+0.12%21,800
2025-11-074,165.04,165.04,095.04,135.0-30.0-0.72%19,000
2025-11-064,150.04,210.04,125.04,165.0+35.0+0.85%27,800
2025-11-054,125.04,165.04,055.04,130.0-35.0-0.84%31,100
2025-11-044,160.04,215.04,150.04,165.0-30.0-0.72%21,400
2025-10-314,220.04,220.04,130.04,195.0-25.0-0.59%23,700
2025-10-304,180.04,245.04,175.04,220.0+40.0+0.96%28,600
2025-10-294,250.04,275.04,175.04,180.0-65.0-1.53%34,400
2025-10-284,350.04,370.04,240.04,245.0-105.0-2.41%31,800
2025-10-274,270.04,350.04,270.04,350.0+80.0+1.87%31,800
2025-10-244,260.04,295.04,235.04,270.0+10.0+0.23%22,600
2025-10-234,230.04,270.04,200.04,260.0+25.0+0.59%47,800
2025-10-224,310.04,380.04,235.04,235.0-115.0-2.64%89,200
2025-10-214,255.04,350.04,255.04,350.0+100.0+2.35%64,700
2025-10-204,240.04,260.04,215.04,250.0+35.0+0.83%30,600
2025-10-174,240.04,240.04,180.04,215.0-10.0-0.24%19,400
2025-10-164,245.04,250.04,190.04,225.0-20.0-0.47%16,800
2025-10-154,245.04,260.04,220.04,245.00.00.00%21,400
2025-10-144,215.04,295.04,210.04,245.00.00.00%57,000
2025-10-104,250.04,275.04,220.04,245.0-70.0-1.62%26,400
2025-10-094,275.04,315.04,255.04,315.0+30.0+0.70%15,800
2025-10-084,315.04,325.04,285.04,285.0-30.0-0.70%14,500
2025-10-074,320.04,320.04,280.04,315.0-5.0-0.12%17,700
2025-10-064,335.04,335.04,255.04,320.0+45.0+1.05%38,600
2025-10-034,230.04,275.04,220.04,275.0+45.0+1.06%16,100
2025-10-024,245.04,270.04,185.04,230.0+10.0+0.24%27,800
2025-10-014,245.04,250.04,185.04,220.0-55.0-1.29%23,400
2025-09-304,235.04,315.04,235.04,275.0+45.0+1.06%22,100
2025-09-294,300.04,300.04,205.04,230.0-160.0-3.64%23,900
2025-09-264,375.04,410.04,345.04,390.0+15.0+0.34%24,700
2025-09-254,380.04,390.04,345.04,375.0-5.0-0.11%12,300
2025-09-244,375.04,415.04,365.04,380.0+5.0+0.11%19,000
2025-09-224,325.04,390.04,325.04,375.0+45.0+1.04%24,500
2025-09-194,375.04,410.04,330.04,330.0-45.0-1.03%36,200
2025-09-184,375.04,395.04,340.04,375.00.00.00%21,700
2025-09-174,440.04,440.04,370.04,375.0-75.0-1.69%17,000
2025-09-164,395.04,455.04,395.04,450.0+55.0+1.25%12,300
2025-09-124,390.04,410.04,350.04,395.0——32,900

直近120営業日分を表示