オービス(7827)の株価時系列情報
オービス(7827)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,409 | 1,416 | 1,381 | 1,382 | 2,600 |
| 2024/04/18 | 1,410 | 1,416 | 1,402 | 1,416 | 3,500 |
| 2024/04/17 | 1,428 | 1,428 | 1,402 | 1,410 | 2,100 |
| 2024/04/16 | 1,430 | 1,448 | 1,390 | 1,410 | 25,300 |
| 2024/04/15 | 1,342 | 1,342 | 1,327 | 1,329 | 1,300 |
| 2024/04/12 | 1,342 | 1,348 | 1,342 | 1,342 | 1,700 |
| 2024/04/11 | 1,343 | 1,350 | 1,311 | 1,342 | 3,700 |
| 2024/04/10 | 1,362 | 1,362 | 1,346 | 1,361 | 6,400 |
| 2024/04/09 | 1,362 | 1,365 | 1,355 | 1,355 | 1,000 |
| 2024/04/08 | 1,370 | 1,373 | 1,369 | 1,369 | 400 |
| 2024/04/05 | 1,354 | 1,396 | 1,354 | 1,368 | 1,700 |
| 2024/04/04 | 1,383 | 1,383 | 1,365 | 1,373 | 3,000 |
| 2024/04/03 | 1,377 | 1,399 | 1,375 | 1,378 | 5,000 |
| 2024/04/02 | 1,394 | 1,400 | 1,387 | 1,400 | 3,800 |
| 2024/04/01 | 1,417 | 1,417 | 1,395 | 1,395 | 9,100 |
| 2024/03/29 | 1,407 | 1,426 | 1,407 | 1,412 | 800 |
| 2024/03/28 | 1,420 | 1,420 | 1,407 | 1,407 | 1,100 |
| 2024/03/27 | 1,428 | 1,428 | 1,411 | 1,411 | 4,800 |
| 2024/03/26 | 1,413 | 1,430 | 1,411 | 1,412 | 2,200 |
| 2024/03/25 | 1,432 | 1,434 | 1,412 | 1,412 | 3,800 |
| 2024/03/22 | 1,421 | 1,429 | 1,411 | 1,429 | 3,800 |
| 2024/03/21 | 1,431 | 1,437 | 1,411 | 1,411 | 7,100 |
| 2024/03/19 | 1,425 | 1,449 | 1,421 | 1,437 | 2,900 |
| 2024/03/18 | 1,430 | 1,465 | 1,400 | 1,455 | 13,900 |
| 2024/03/15 | 1,427 | 1,479 | 1,426 | 1,475 | 7,600 |
| 2024/03/14 | 1,424 | 1,432 | 1,424 | 1,427 | 2,000 |
| 2024/03/13 | 1,420 | 1,438 | 1,405 | 1,423 | 4,100 |
| 2024/03/12 | 1,400 | 1,402 | 1,392 | 1,402 | 2,100 |
| 2024/03/11 | 1,425 | 1,438 | 1,401 | 1,401 | 12,500 |
| 2024/03/08 | 1,457 | 1,457 | 1,431 | 1,433 | 5,000 |
| 2024/03/07 | 1,470 | 1,495 | 1,457 | 1,457 | 7,200 |
| 2024/03/06 | 1,461 | 1,481 | 1,461 | 1,467 | 4,000 |
| 2024/03/05 | 1,448 | 1,474 | 1,435 | 1,470 | 3,300 |
| 2024/03/04 | 1,473 | 1,499 | 1,452 | 1,452 | 8,900 |
| 2024/03/01 | 1,495 | 1,535 | 1,471 | 1,480 | 20,700 |
| 2024/02/29 | 1,488 | 1,690 | 1,461 | 1,482 | 143,100 |
| 2024/02/28 | 1,449 | 1,470 | 1,442 | 1,470 | 8,200 |
| 2024/02/27 | 1,423 | 1,448 | 1,423 | 1,448 | 6,000 |
| 2024/02/26 | 1,432 | 1,440 | 1,414 | 1,423 | 3,800 |
| 2024/02/22 | 1,413 | 1,456 | 1,409 | 1,439 | 10,800 |
| 2024/02/21 | 1,418 | 1,420 | 1,401 | 1,417 | 6,300 |
| 2024/02/20 | 1,394 | 1,433 | 1,393 | 1,420 | 10,400 |
| 2024/02/19 | 1,406 | 1,475 | 1,368 | 1,417 | 38,800 |
| 2024/02/16 | 1,380 | 1,380 | 1,340 | 1,365 | 4,500 |
| 2024/02/15 | 1,409 | 1,409 | 1,362 | 1,380 | 8,100 |
| 2024/02/14 | 1,394 | 1,402 | 1,379 | 1,402 | 8,300 |
| 2024/02/13 | 1,385 | 1,400 | 1,384 | 1,393 | 4,200 |
| 2024/02/09 | 1,400 | 1,408 | 1,393 | 1,393 | 3,500 |
| 2024/02/08 | 1,401 | 1,410 | 1,390 | 1,395 | 2,600 |
| 2024/02/07 | 1,410 | 1,410 | 1,396 | 1,400 | 2,800 |
| 2024/02/06 | 1,420 | 1,420 | 1,403 | 1,410 | 6,000 |
| 2024/02/05 | 1,408 | 1,411 | 1,392 | 1,408 | 6,000 |
| 2024/02/02 | 1,376 | 1,402 | 1,376 | 1,401 | 5,800 |
| 2024/02/01 | 1,370 | 1,374 | 1,368 | 1,368 | 1,300 |
| 2024/01/31 | 1,374 | 1,382 | 1,369 | 1,371 | 4,000 |
| 2024/01/30 | 1,384 | 1,396 | 1,367 | 1,374 | 4,300 |
| 2024/01/29 | 1,410 | 1,410 | 1,377 | 1,377 | 4,200 |
| 2024/01/26 | 1,388 | 1,389 | 1,375 | 1,388 | 2,900 |
| 2024/01/25 | 1,372 | 1,385 | 1,361 | 1,382 | 5,700 |
| 2024/01/24 | 1,375 | 1,375 | 1,354 | 1,363 | 3,000 |
| 2024/01/23 | 1,367 | 1,373 | 1,355 | 1,363 | 3,500 |
| 2024/01/22 | 1,337 | 1,361 | 1,336 | 1,353 | 6,100 |
| 2024/01/19 | 1,350 | 1,360 | 1,332 | 1,337 | 3,500 |
| 2024/01/18 | 1,371 | 1,371 | 1,340 | 1,350 | 9,300 |
| 2024/01/17 | 1,410 | 1,416 | 1,361 | 1,361 | 14,100 |
| 2024/01/16 | 1,446 | 1,446 | 1,399 | 1,410 | 15,300 |
| 2024/01/15 | 1,380 | 1,451 | 1,380 | 1,416 | 32,700 |
| 2024/01/12 | 1,410 | 1,416 | 1,325 | 1,372 | 31,800 |
| 2024/01/11 | 1,398 | 1,410 | 1,363 | 1,392 | 21,000 |
| 2024/01/10 | 1,398 | 1,420 | 1,385 | 1,398 | 20,600 |
| 2024/01/09 | 1,500 | 1,517 | 1,371 | 1,399 | 82,200 |
| 2024/01/05 | 1,373 | 1,485 | 1,335 | 1,470 | 87,900 |
| 2024/01/04 | 1,324 | 1,398 | 1,303 | 1,354 | 29,300 |
| 2023/12/29 | 1,273 | 1,274 | 1,263 | 1,264 | 5,000 |
| 2023/12/28 | 1,278 | 1,278 | 1,253 | 1,273 | 7,000 |
| 2023/12/27 | 1,244 | 1,271 | 1,244 | 1,248 | 17,000 |
| 2023/12/26 | 1,266 | 1,271 | 1,241 | 1,247 | 10,200 |
| 2023/12/25 | 1,271 | 1,277 | 1,251 | 1,266 | 15,000 |
| 2023/12/22 | 1,269 | 1,274 | 1,263 | 1,264 | 12,800 |
| 2023/12/21 | 1,276 | 1,280 | 1,256 | 1,266 | 9,200 |
| 2023/12/20 | 1,271 | 1,306 | 1,269 | 1,282 | 18,800 |
| 2023/12/19 | 1,251 | 1,292 | 1,250 | 1,251 | 22,800 |
| 2023/12/18 | 1,268 | 1,312 | 1,250 | 1,250 | 49,700 |
| 2023/12/15 | 1,435 | 1,462 | 1,415 | 1,418 | 20,400 |
| 2023/12/14 | 1,440 | 1,442 | 1,429 | 1,431 | 6,700 |
| 2023/12/13 | 1,462 | 1,462 | 1,440 | 1,446 | 4,500 |
| 2023/12/12 | 1,475 | 1,475 | 1,440 | 1,456 | 5,300 |
| 2023/12/11 | 1,443 | 1,479 | 1,412 | 1,447 | 6,600 |
| 2023/12/08 | 1,489 | 1,489 | 1,434 | 1,446 | 10,500 |
| 2023/12/07 | 1,502 | 1,513 | 1,458 | 1,484 | 14,000 |
| 2023/12/06 | 1,504 | 1,510 | 1,482 | 1,502 | 12,500 |
| 2023/12/05 | 1,510 | 1,525 | 1,507 | 1,507 | 19,600 |
| 2023/12/04 | 1,523 | 1,531 | 1,511 | 1,515 | 6,700 |
| 2023/12/01 | 1,497 | 1,529 | 1,497 | 1,517 | 7,200 |
| 2023/11/30 | 1,492 | 1,504 | 1,492 | 1,494 | 7,000 |
| 2023/11/29 | 1,500 | 1,509 | 1,492 | 1,492 | 8,500 |
| 2023/11/28 | 1,516 | 1,519 | 1,506 | 1,507 | 3,600 |
| 2023/11/27 | 1,528 | 1,528 | 1,502 | 1,509 | 5,500 |
| 2023/11/24 | 1,531 | 1,531 | 1,513 | 1,513 | 4,800 |
| 2023/11/22 | 1,530 | 1,548 | 1,522 | 1,531 | 7,800 |
| 2023/11/21 | 1,535 | 1,543 | 1,522 | 1,534 | 7,000 |
| 2023/11/20 | 1,517 | 1,559 | 1,517 | 1,543 | 9,700 |
| 2023/11/17 | 1,523 | 1,534 | 1,518 | 1,527 | 6,800 |
| 2023/11/16 | 1,541 | 1,541 | 1,507 | 1,509 | 3,900 |
| 2023/11/15 | 1,527 | 1,544 | 1,500 | 1,541 | 17,600 |
| 2023/11/14 | 1,523 | 1,543 | 1,495 | 1,510 | 10,700 |
| 2023/11/13 | 1,554 | 1,570 | 1,525 | 1,526 | 8,600 |
| 2023/11/10 | 1,530 | 1,564 | 1,527 | 1,561 | 12,400 |
| 2023/11/09 | 1,536 | 1,555 | 1,531 | 1,535 | 11,600 |
| 2023/11/08 | 1,563 | 1,576 | 1,470 | 1,536 | 36,700 |
| 2023/11/07 | 1,561 | 1,586 | 1,561 | 1,562 | 11,400 |
| 2023/11/06 | 1,545 | 1,588 | 1,545 | 1,580 | 23,500 |
| 2023/11/02 | 1,562 | 1,573 | 1,545 | 1,550 | 18,600 |
| 2023/11/01 | 1,590 | 1,613 | 1,550 | 1,562 | 25,700 |
| 2023/10/31 | 1,591 | 1,591 | 1,529 | 1,575 | 23,000 |
| 2023/10/30 | 1,601 | 1,645 | 1,556 | 1,592 | 88,800 |
| 2023/10/27 | 1,798 | 1,825 | 1,761 | 1,778 | 56,700 |
| 2023/10/26 | 1,837 | 1,848 | 1,804 | 1,825 | 22,000 |
| 2023/10/25 | 1,854 | 1,899 | 1,845 | 1,862 | 20,100 |
| 2023/10/24 | 1,830 | 1,865 | 1,790 | 1,839 | 28,700 |
| 2023/10/23 | 1,891 | 1,895 | 1,804 | 1,844 | 38,200 |
| 2023/10/20 | 1,929 | 1,929 | 1,867 | 1,926 | 22,100 |
| 2023/10/19 | 1,938 | 1,945 | 1,915 | 1,937 | 15,200 |
| 2023/10/18 | 1,915 | 1,962 | 1,883 | 1,928 | 19,600 |
| 2023/10/17 | 1,903 | 1,920 | 1,903 | 1,915 | 10,400 |
| 2023/10/16 | 1,964 | 1,964 | 1,875 | 1,902 | 36,700 |
| 2023/10/13 | 1,950 | 1,971 | 1,908 | 1,953 | 29,200 |
| 2023/10/12 | 1,963 | 1,987 | 1,935 | 1,952 | 20,900 |
| 2023/10/11 | 1,968 | 1,995 | 1,930 | 1,960 | 22,800 |
| 2023/10/10 | 1,980 | 1,985 | 1,927 | 1,968 | 36,100 |
| 2023/10/06 | 1,908 | 1,950 | 1,892 | 1,940 | 31,200 |
| 2023/10/05 | 1,890 | 1,913 | 1,867 | 1,913 | 35,600 |
| 2023/10/04 | 1,853 | 1,938 | 1,819 | 1,890 | 38,100 |
| 2023/10/03 | 2,043 | 2,045 | 1,917 | 1,963 | 67,200 |
| 2023/10/02 | 1,930 | 2,048 | 1,930 | 2,023 | 66,600 |
| 2023/09/29 | 1,865 | 1,940 | 1,850 | 1,927 | 61,300 |
| 2023/09/28 | 1,838 | 1,855 | 1,821 | 1,855 | 38,100 |
| 2023/09/27 | 1,800 | 1,824 | 1,783 | 1,819 | 22,100 |
| 2023/09/26 | 1,787 | 1,810 | 1,783 | 1,800 | 10,000 |
| 2023/09/25 | 1,775 | 1,803 | 1,775 | 1,790 | 8,400 |
| 2023/09/22 | 1,793 | 1,794 | 1,750 | 1,775 | 28,400 |
| 2023/09/21 | 1,817 | 1,836 | 1,801 | 1,808 | 23,800 |
| 2023/09/20 | 1,800 | 1,835 | 1,800 | 1,835 | 23,500 |
| 2023/09/19 | 1,804 | 1,843 | 1,792 | 1,798 | 47,700 |
| 2023/09/15 | 1,767 | 1,849 | 1,755 | 1,822 | 68,900 |
| 2023/09/14 | 1,715 | 1,815 | 1,670 | 1,767 | 132,500 |
| 2023/09/13 | 1,760 | 1,760 | 1,611 | 1,709 | 358,200 |
| 2023/09/12 | 1,417 | 1,460 | 1,417 | 1,460 | 26,200 |
| 2023/09/11 | 1,415 | 1,418 | 1,407 | 1,416 | 18,300 |
| 2023/09/08 | 1,398 | 1,410 | 1,392 | 1,405 | 3,300 |
| 2023/09/07 | 1,394 | 1,405 | 1,382 | 1,394 | 4,200 |
| 2023/09/06 | 1,385 | 1,400 | 1,380 | 1,394 | 5,300 |
| 2023/09/05 | 1,377 | 1,387 | 1,377 | 1,387 | 1,700 |
| 2023/09/04 | 1,387 | 1,396 | 1,370 | 1,383 | 4,500 |
| 2023/09/01 | 1,350 | 1,390 | 1,350 | 1,367 | 8,400 |
| 2023/08/31 | 1,345 | 1,350 | 1,329 | 1,350 | 4,700 |
| 2023/08/30 | 1,335 | 1,358 | 1,321 | 1,336 | 5,300 |
| 2023/08/29 | 1,316 | 1,329 | 1,302 | 1,329 | 9,100 |
| 2023/08/28 | 1,331 | 1,331 | 1,307 | 1,316 | 3,300 |
| 2023/08/25 | 1,304 | 1,319 | 1,299 | 1,319 | 4,400 |
| 2023/08/24 | 1,309 | 1,310 | 1,304 | 1,304 | 1,600 |
| 2023/08/23 | 1,300 | 1,309 | 1,291 | 1,309 | 1,500 |
| 2023/08/22 | 1,290 | 1,296 | 1,287 | 1,291 | 600 |
| 2023/08/21 | 1,298 | 1,313 | 1,252 | 1,289 | 5,400 |
| 2023/08/18 | 1,298 | 1,310 | 1,298 | 1,298 | 2,100 |
| 2023/08/17 | 1,306 | 1,324 | 1,286 | 1,324 | 6,500 |
| 2023/08/16 | 1,377 | 1,377 | 1,323 | 1,323 | 6,100 |
| 2023/08/15 | 1,355 | 1,372 | 1,352 | 1,355 | 4,300 |
| 2023/08/14 | 1,360 | 1,374 | 1,348 | 1,374 | 1,200 |
| 2023/08/10 | 1,365 | 1,368 | 1,357 | 1,360 | 800 |
| 2023/08/09 | 1,350 | 1,365 | 1,342 | 1,365 | 1,200 |
| 2023/08/08 | 1,343 | 1,369 | 1,341 | 1,341 | 4,100 |
| 2023/08/07 | 1,388 | 1,388 | 1,330 | 1,340 | 3,800 |
| 2023/08/04 | 1,378 | 1,378 | 1,359 | 1,365 | 2,600 |
| 2023/08/03 | 1,360 | 1,389 | 1,358 | 1,366 | 4,300 |
| 2023/08/02 | 1,378 | 1,378 | 1,355 | 1,358 | 4,200 |
| 2023/08/01 | 1,383 | 1,383 | 1,350 | 1,353 | 6,100 |
| 2023/07/31 | 1,370 | 1,378 | 1,368 | 1,372 | 3,600 |
| 2023/07/28 | 1,347 | 1,359 | 1,345 | 1,353 | 5,400 |
| 2023/07/27 | 1,335 | 1,350 | 1,333 | 1,345 | 3,400 |
| 2023/07/26 | 1,330 | 1,335 | 1,330 | 1,335 | 1,500 |
| 2023/07/25 | 1,311 | 1,331 | 1,311 | 1,330 | 600 |
| 2023/07/24 | 1,300 | 1,325 | 1,300 | 1,325 | 2,600 |
| 2023/07/21 | 1,312 | 1,312 | 1,295 | 1,297 | 6,800 |
| 2023/07/20 | 1,324 | 1,329 | 1,311 | 1,312 | 3,700 |
| 2023/07/19 | 1,314 | 1,314 | 1,301 | 1,312 | 4,200 |
| 2023/07/18 | 1,282 | 1,316 | 1,282 | 1,316 | 4,300 |
| 2023/07/14 | 1,311 | 1,311 | 1,290 | 1,296 | 800 |
| 2023/07/13 | 1,289 | 1,293 | 1,278 | 1,285 | 1,300 |
| 2023/07/12 | 1,290 | 1,291 | 1,289 | 1,289 | 800 |
| 2023/07/11 | 1,289 | 1,300 | 1,277 | 1,290 | 4,300 |
| 2023/07/10 | 1,291 | 1,291 | 1,291 | 1,291 | 600 |
| 2023/07/07 | 1,273 | 1,290 | 1,273 | 1,284 | 4,700 |
| 2023/07/06 | 1,278 | 1,285 | 1,275 | 1,275 | 700 |
| 2023/07/05 | 1,289 | 1,291 | 1,278 | 1,278 | 2,200 |
| 2023/07/04 | 1,281 | 1,290 | 1,278 | 1,285 | 3,100 |
| 2023/07/03 | 1,290 | 1,290 | 1,277 | 1,281 | 4,300 |
| 2023/06/30 | 1,287 | 1,294 | 1,283 | 1,288 | 1,800 |
| 2023/06/29 | 1,287 | 1,297 | 1,287 | 1,287 | 2,400 |
| 2023/06/28 | 1,283 | 1,290 | 1,281 | 1,288 | 3,500 |