オーベクス(3583)の株価時系列情報
オーベクス(3583)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 992 | 1,002 | 992 | 1,002 | 1,400 |
2017/12/28 | 986 | 990 | 986 | 990 | 1,200 |
2017/12/27 | 978 | 984 | 977 | 984 | 1,100 |
2017/12/26 | 980 | 981 | 972 | 975 | 14,200 |
2017/12/25 | 988 | 988 | 980 | 980 | 10,900 |
2017/12/22 | 981 | 990 | 980 | 984 | 8,800 |
2017/12/21 | 985 | 999 | 972 | 986 | 13,600 |
2017/12/20 | 1,000 | 1,000 | 985 | 985 | 9,800 |
2017/12/19 | 1,013 | 1,013 | 1,000 | 1,000 | 6,800 |
2017/12/18 | 1,015 | 1,020 | 1,013 | 1,013 | 4,300 |
2017/12/15 | 1,017 | 1,021 | 1,017 | 1,020 | 900 |
2017/12/14 | 1,018 | 1,025 | 1,013 | 1,014 | 6,300 |
2017/12/13 | 1,020 | 1,029 | 1,014 | 1,014 | 8,500 |
2017/12/12 | 1,020 | 1,023 | 1,015 | 1,021 | 1,700 |
2017/12/11 | 1,019 | 1,019 | 1,012 | 1,017 | 3,400 |
2017/12/08 | 1,007 | 1,018 | 1,005 | 1,018 | 600 |
2017/12/07 | 1,018 | 1,018 | 1,014 | 1,014 | 200 |
2017/12/06 | 1,020 | 1,020 | 1,013 | 1,013 | 1,800 |
2017/12/05 | 1,021 | 1,021 | 1,003 | 1,013 | 7,100 |
2017/12/04 | 1,030 | 1,035 | 1,020 | 1,020 | 5,300 |
2017/12/01 | 1,038 | 1,038 | 1,030 | 1,030 | 1,400 |
2017/11/30 | 1,040 | 1,040 | 1,034 | 1,035 | 1,700 |
2017/11/29 | 1,043 | 1,045 | 1,034 | 1,040 | 4,000 |
2017/11/28 | 1,035 | 1,046 | 1,030 | 1,031 | 5,900 |
2017/11/27 | 1,029 | 1,049 | 1,029 | 1,037 | 2,100 |
2017/11/24 | 1,023 | 1,027 | 1,020 | 1,027 | 2,700 |
2017/11/22 | 1,011 | 1,037 | 1,011 | 1,021 | 3,800 |
2017/11/21 | 1,010 | 1,028 | 1,005 | 1,005 | 2,300 |
2017/11/20 | 995 | 1,013 | 995 | 1,009 | 3,300 |
2017/11/17 | 995 | 999 | 993 | 993 | 2,400 |
2017/11/16 | 996 | 997 | 982 | 997 | 4,700 |
2017/11/15 | 1,014 | 1,014 | 990 | 996 | 13,000 |
2017/11/14 | 1,094 | 1,099 | 976 | 1,012 | 32,900 |
2017/11/13 | 1,181 | 1,181 | 1,089 | 1,112 | 15,500 |
2017/11/10 | 1,199 | 1,199 | 1,186 | 1,195 | 4,900 |
2017/11/09 | 1,199 | 1,204 | 1,195 | 1,195 | 1,700 |
2017/11/08 | 1,200 | 1,200 | 1,193 | 1,193 | 800 |
2017/11/07 | 1,203 | 1,203 | 1,203 | 1,203 | 800 |
2017/11/06 | 1,212 | 1,212 | 1,202 | 1,202 | 800 |
2017/11/02 | 1,212 | 1,212 | 1,212 | 1,212 | 300 |
2017/11/01 | 1,213 | 1,213 | 1,208 | 1,209 | 4,100 |
2017/10/31 | 1,211 | 1,213 | 1,210 | 1,210 | 2,200 |
2017/10/30 | 1,210 | 1,215 | 1,210 | 1,212 | 3,900 |
2017/10/27 | 1,207 | 1,208 | 1,205 | 1,208 | 2,100 |
2017/10/26 | 1,199 | 1,205 | 1,199 | 1,205 | 2,400 |
2017/10/25 | 1,199 | 1,200 | 1,198 | 1,200 | 2,800 |
2017/10/24 | 1,193 | 1,195 | 1,191 | 1,195 | 2,400 |
2017/10/23 | 1,191 | 1,193 | 1,189 | 1,193 | 2,500 |
2017/10/20 | 1,193 | 1,193 | 1,190 | 1,190 | 1,900 |
2017/10/19 | 1,192 | 1,195 | 1,191 | 1,191 | 700 |
2017/10/18 | 1,195 | 1,195 | 1,192 | 1,193 | 1,700 |
2017/10/17 | 1,189 | 1,198 | 1,189 | 1,191 | 1,200 |
2017/10/16 | 1,190 | 1,190 | 1,189 | 1,189 | 900 |
2017/10/13 | 1,182 | 1,193 | 1,182 | 1,191 | 3,500 |
2017/10/12 | 1,180 | 1,190 | 1,180 | 1,182 | 4,900 |
2017/10/11 | 1,190 | 1,193 | 1,188 | 1,188 | 5,800 |
2017/10/10 | 1,193 | 1,193 | 1,190 | 1,193 | 1,900 |
2017/10/06 | 1,198 | 1,200 | 1,192 | 1,192 | 3,200 |
2017/10/05 | 1,208 | 1,208 | 1,188 | 1,188 | 6,300 |
2017/10/04 | 1,212 | 1,212 | 1,212 | 1,212 | 600 |
2017/10/03 | 1,227 | 1,227 | 1,212 | 1,212 | 900 |
2017/10/02 | 1,219 | 1,222 | 1,206 | 1,222 | 2,900 |
2017/09/29 | 1,223 | 1,228 | 1,223 | 1,228 | 1,300 |
2017/09/28 | 1,218 | 1,239 | 1,218 | 1,223 | 5,400 |
2017/09/27 | 1,181 | 1,217 | 1,181 | 1,215 | 2,000 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 235 | 241 | 235 | 236 | 31,000 |
2017/09/25 | 240 | 241 | 235 | 239 | 14,000 |
2017/09/22 | 243 | 243 | 241 | 241 | 5,000 |
2017/09/21 | 244 | 244 | 244 | 244 | 3,000 |
2017/09/20 | 246 | 246 | 242 | 242 | 5,000 |
2017/09/19 | 242 | 242 | 239 | 241 | 26,000 |
2017/09/15 | 234 | 237 | 233 | 237 | 16,000 |
2017/09/14 | 233 | 233 | 233 | 233 | 5,000 |
2017/09/13 | 231 | 233 | 231 | 232 | 12,000 |
2017/09/12 | 232 | 232 | 232 | 232 | 9,000 |
2017/09/11 | 234 | 234 | 231 | 231 | 3,000 |
2017/09/08 | 231 | 231 | 231 | 231 | 6,000 |
2017/09/07 | 237 | 237 | 231 | 231 | 14,000 |
2017/09/06 | 234 | 236 | 230 | 236 | 17,000 |
2017/09/05 | 238 | 238 | 231 | 232 | 40,000 |
2017/09/04 | 243 | 243 | 237 | 239 | 10,000 |
2017/09/01 | 237 | 241 | 237 | 239 | 23,000 |
2017/08/31 | 238 | 239 | 236 | 236 | 10,000 |
2017/08/30 | 234 | 236 | 234 | 235 | 19,000 |
2017/08/29 | 233 | 233 | 233 | 233 | 3,000 |
2017/08/28 | 235 | 235 | 231 | 233 | 17,000 |
2017/08/25 | 233 | 234 | 230 | 234 | 18,000 |
2017/08/24 | 232 | 233 | 232 | 233 | 2,000 |
2017/08/23 | 233 | 235 | 230 | 230 | 18,000 |
2017/08/22 | 234 | 235 | 234 | 235 | 11,000 |
2017/08/21 | 236 | 236 | 234 | 234 | 5,000 |
2017/08/18 | 235 | 235 | 234 | 234 | 5,000 |
2017/08/17 | 238 | 238 | 235 | 235 | 8,000 |
2017/08/16 | 234 | 235 | 233 | 233 | 15,000 |
2017/08/15 | 230 | 234 | 230 | 234 | 5,000 |
2017/08/14 | 233 | 233 | 226 | 230 | 13,000 |
2017/08/10 | 240 | 240 | 223 | 233 | 90,000 |
2017/08/09 | 255 | 255 | 252 | 252 | 22,000 |
2017/08/08 | 253 | 255 | 253 | 255 | 6,000 |
2017/08/07 | 252 | 254 | 252 | 254 | 14,000 |
2017/08/04 | 258 | 259 | 252 | 253 | 54,000 |
2017/08/03 | 256 | 259 | 256 | 257 | 7,000 |
2017/08/02 | 258 | 259 | 257 | 259 | 7,000 |
2017/08/01 | 262 | 262 | 255 | 255 | 68,000 |
2017/07/31 | 266 | 267 | 263 | 263 | 6,000 |
2017/07/28 | 270 | 270 | 263 | 266 | 41,000 |
2017/07/27 | 266 | 275 | 262 | 268 | 72,000 |
2017/07/26 | 268 | 268 | 266 | 268 | 20,000 |
2017/07/25 | 271 | 271 | 266 | 266 | 51,000 |
2017/07/24 | 269 | 269 | 267 | 269 | 19,000 |
2017/07/21 | 265 | 269 | 265 | 269 | 35,000 |
2017/07/20 | 264 | 271 | 264 | 266 | 82,000 |
2017/07/19 | 270 | 273 | 263 | 267 | 255,000 |
2017/07/18 | 253 | 261 | 249 | 258 | 357,000 |
2017/07/14 | 246 | 254 | 246 | 253 | 156,000 |
2017/07/13 | 244 | 249 | 243 | 245 | 58,000 |
2017/07/12 | 243 | 245 | 243 | 243 | 12,000 |
2017/07/11 | 244 | 244 | 243 | 244 | 6,000 |
2017/07/10 | 243 | 243 | 243 | 243 | 18,000 |
2017/07/07 | 242 | 244 | 241 | 243 | 25,000 |
2017/07/06 | 243 | 243 | 241 | 242 | 15,000 |
2017/07/05 | 245 | 245 | 243 | 243 | 16,000 |
2017/07/04 | 247 | 247 | 243 | 243 | 38,000 |
2017/07/03 | 242 | 245 | 241 | 244 | 56,000 |
2017/06/30 | 240 | 245 | 240 | 242 | 62,000 |
2017/06/29 | 241 | 247 | 241 | 245 | 65,000 |
2017/06/28 | 240 | 241 | 237 | 241 | 44,000 |
2017/06/27 | 244 | 244 | 230 | 239 | 130,000 |
2017/06/26 | 244 | 251 | 241 | 245 | 149,000 |
2017/06/23 | 234 | 308 | 234 | 252 | 1,343,000 |
2017/06/22 | 230 | 233 | 229 | 233 | 41,000 |
2017/06/21 | 227 | 232 | 226 | 229 | 23,000 |
2017/06/20 | 232 | 233 | 228 | 228 | 30,000 |
2017/06/19 | 229 | 230 | 228 | 230 | 8,000 |
2017/06/16 | 234 | 234 | 233 | 233 | 6,000 |
2017/06/15 | 235 | 235 | 228 | 230 | 12,000 |
2017/06/14 | 230 | 232 | 230 | 232 | 2,000 |
2017/06/13 | 231 | 235 | 230 | 232 | 8,000 |
2017/06/12 | 234 | 235 | 227 | 233 | 20,000 |
2017/06/09 | 226 | 236 | 226 | 235 | 45,000 |
2017/06/08 | 223 | 224 | 223 | 224 | 5,000 |
2017/06/07 | 222 | 223 | 222 | 223 | 9,000 |
2017/06/06 | 223 | 223 | 221 | 221 | 13,000 |
2017/06/05 | 225 | 225 | 223 | 224 | 14,000 |
2017/06/02 | 223 | 223 | 222 | 223 | 8,000 |
2017/06/01 | 223 | 225 | 223 | 225 | 9,000 |
2017/05/31 | 225 | 225 | 225 | 225 | 3,000 |
2017/05/26 | 227 | 227 | 224 | 225 | 13,000 |
2017/05/25 | 229 | 229 | 226 | 226 | 3,000 |
2017/05/24 | 225 | 227 | 225 | 227 | 5,000 |
2017/05/23 | 225 | 225 | 224 | 225 | 8,000 |
2017/05/22 | 227 | 227 | 222 | 224 | 11,000 |
2017/05/19 | 224 | 227 | 224 | 227 | 5,000 |
2017/05/18 | 224 | 224 | 220 | 220 | 14,000 |
2017/05/17 | 233 | 233 | 224 | 225 | 22,000 |
2017/05/16 | 237 | 237 | 234 | 234 | 14,000 |
2017/05/15 | 241 | 242 | 239 | 239 | 18,000 |
2017/05/12 | 247 | 248 | 247 | 248 | 3,000 |
2017/05/11 | 245 | 247 | 244 | 244 | 34,000 |
2017/05/10 | 249 | 250 | 247 | 250 | 11,000 |
2017/05/09 | 245 | 249 | 245 | 249 | 8,000 |
2017/05/08 | 245 | 248 | 241 | 248 | 28,000 |
2017/05/02 | 233 | 247 | 233 | 242 | 32,000 |
2017/05/01 | 229 | 230 | 229 | 230 | 2,000 |
2017/04/28 | 231 | 232 | 230 | 232 | 7,000 |
2017/04/27 | 229 | 231 | 225 | 231 | 5,000 |
2017/04/26 | 228 | 228 | 227 | 227 | 8,000 |
2017/04/25 | 226 | 227 | 226 | 227 | 5,000 |
2017/04/24 | 222 | 226 | 222 | 226 | 16,000 |
2017/04/21 | 222 | 225 | 222 | 223 | 22,000 |
2017/04/20 | 218 | 220 | 218 | 220 | 6,000 |
2017/04/19 | 219 | 220 | 216 | 220 | 14,000 |
2017/04/18 | 217 | 217 | 217 | 217 | 2,000 |
2017/04/17 | 213 | 214 | 213 | 214 | 2,000 |
2017/04/14 | 212 | 213 | 211 | 213 | 12,000 |
2017/04/13 | 213 | 216 | 212 | 215 | 12,000 |
2017/04/12 | 220 | 220 | 211 | 214 | 34,000 |
2017/04/11 | 222 | 223 | 222 | 223 | 4,000 |
2017/04/10 | 225 | 226 | 225 | 226 | 7,000 |
2017/04/07 | 227 | 227 | 223 | 225 | 16,000 |
2017/04/06 | 233 | 236 | 219 | 223 | 39,000 |
2017/04/05 | 238 | 239 | 235 | 235 | 13,000 |
2017/04/04 | 252 | 252 | 241 | 241 | 11,000 |
2017/04/03 | 254 | 255 | 254 | 254 | 4,000 |
2017/03/31 | 252 | 255 | 252 | 255 | 7,000 |
2017/03/30 | 252 | 253 | 251 | 252 | 8,000 |
2017/03/29 | 253 | 253 | 248 | 250 | 9,000 |
2017/03/28 | 257 | 257 | 256 | 256 | 5,000 |
2017/03/27 | 259 | 259 | 259 | 259 | 6,000 |
2017/03/24 | 256 | 262 | 255 | 261 | 26,000 |
2017/03/23 | 255 | 256 | 251 | 254 | 12,000 |
2017/03/22 | 262 | 262 | 258 | 258 | 5,000 |
2017/03/21 | 261 | 262 | 261 | 262 | 5,000 |
2017/03/17 | 263 | 263 | 261 | 261 | 9,000 |
2017/03/16 | 262 | 264 | 261 | 262 | 4,000 |
2017/03/15 | 266 | 266 | 261 | 262 | 25,000 |
2017/03/14 | 271 | 271 | 267 | 267 | 15,000 |
2017/03/13 | 269 | 275 | 267 | 272 | 62,000 |
2017/03/10 | 263 | 272 | 263 | 269 | 115,000 |
2017/03/09 | 260 | 260 | 260 | 260 | 2,000 |
2017/03/08 | 258 | 258 | 258 | 258 | 3,000 |
2017/03/07 | 259 | 259 | 258 | 258 | 8,000 |
2017/03/06 | 259 | 260 | 259 | 259 | 11,000 |
2017/03/03 | 266 | 266 | 260 | 261 | 31,000 |
2017/03/02 | 265 | 267 | 264 | 264 | 35,000 |
2017/03/01 | 267 | 267 | 264 | 265 | 23,000 |
2017/02/28 | 264 | 270 | 263 | 267 | 62,000 |
2017/02/27 | 265 | 265 | 262 | 262 | 10,000 |
2017/02/24 | 265 | 268 | 263 | 263 | 34,000 |
2017/02/23 | 261 | 265 | 261 | 265 | 70,000 |
2017/02/22 | 261 | 263 | 261 | 261 | 14,000 |
2017/02/21 | 260 | 262 | 258 | 258 | 25,000 |
2017/02/20 | 265 | 265 | 256 | 261 | 31,000 |
2017/02/17 | 269 | 269 | 266 | 266 | 18,000 |
2017/02/16 | 268 | 268 | 267 | 268 | 10,000 |
2017/02/15 | 267 | 268 | 265 | 267 | 20,000 |
2017/02/14 | 264 | 268 | 264 | 267 | 18,000 |
2017/02/13 | 267 | 267 | 251 | 263 | 102,000 |
2017/02/10 | 272 | 274 | 267 | 274 | 34,000 |
2017/02/09 | 272 | 272 | 270 | 272 | 11,000 |
2017/02/08 | 273 | 274 | 272 | 272 | 9,000 |
2017/02/07 | 271 | 273 | 270 | 272 | 13,000 |
2017/02/06 | 269 | 272 | 269 | 271 | 12,000 |
2017/02/03 | 268 | 271 | 268 | 269 | 13,000 |
2017/02/02 | 268 | 270 | 268 | 269 | 14,000 |
2017/02/01 | 268 | 272 | 264 | 269 | 114,000 |
2017/01/31 | 270 | 270 | 265 | 269 | 46,000 |
2017/01/30 | 266 | 271 | 266 | 271 | 14,000 |
2017/01/27 | 270 | 273 | 268 | 270 | 26,000 |
2017/01/26 | 264 | 271 | 264 | 270 | 37,000 |
2017/01/25 | 262 | 268 | 260 | 266 | 79,000 |
2017/01/24 | 255 | 259 | 255 | 258 | 18,000 |
2017/01/23 | 251 | 253 | 250 | 250 | 51,000 |
2017/01/20 | 252 | 252 | 242 | 243 | 78,000 |
2017/01/19 | 255 | 259 | 250 | 252 | 38,000 |
2017/01/18 | 258 | 258 | 254 | 255 | 13,000 |
2017/01/17 | 262 | 262 | 255 | 258 | 28,000 |
2017/01/16 | 265 | 268 | 261 | 262 | 24,000 |
2017/01/13 | 267 | 268 | 263 | 266 | 35,000 |
2017/01/12 | 273 | 276 | 268 | 271 | 49,000 |
2017/01/11 | 276 | 279 | 274 | 278 | 33,000 |
2017/01/10 | 279 | 283 | 276 | 280 | 44,000 |
2017/01/06 | 273 | 281 | 271 | 275 | 77,000 |
2017/01/05 | 273 | 277 | 269 | 273 | 123,000 |
2017/01/04 | 287 | 287 | 272 | 275 | 258,000 |