日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 0 0 0 337 0
2010/12/29 337 337 337 337 200
2010/12/28 337 337 330 337 2,800
2010/12/27 348 348 312 340 10,900
2010/12/24 352 352 346 348 1,300
2010/12/21 357 357 348 357 3,100
2010/12/20 352 360 352 353 1,700
2010/12/17 353 361 351 360 1,600
2010/12/16 351 364 351 363 1,600
2010/12/15 354 366 347 365 7,400
2010/12/14 365 370 361 370 4,400
2010/12/13 369 377 365 365 1,500
2010/12/10 380 380 356 377 5,300
2010/12/09 381 381 375 380 900
2010/12/08 369 374 366 374 3,800
2010/12/07 370 374 363 366 1,500
2010/12/06 368 370 363 363 4,400
2010/12/03 367 367 359 360 1,200
2010/12/02 360 366 356 366 3,800
2010/12/01 356 366 356 360 3,700
2010/11/30 360 371 360 365 2,300
2010/11/29 374 374 369 369 5,200
2010/11/26 365 370 357 369 7,500
2010/11/25 363 367 363 365 3,900
2010/11/24 375 375 362 367 5,200
2010/11/22 392 393 357 380 12,600
2010/11/19 366 393 361 392 11,300
2010/11/18 359 364 356 364 1,800
2010/11/17 356 366 356 366 6,100
2010/11/16 366 367 360 365 3,300
2010/11/15 351 368 350 356 5,500
2010/11/12 364 366 358 358 9,900
2010/11/11 370 370 363 366 18,100
2010/11/10 378 381 357 364 20,600
2010/11/09 392 400 346 370 101,400
2010/11/08 504 504 424 424 13,400
2010/11/05 505 524 500 524 1,000
2010/11/04 499 525 499 525 700
2010/11/02 499 527 499 527 800
2010/11/01 500 529 500 529 200
2010/10/29 0 0 0 525 0
2010/10/28 509 525 509 525 900
2010/10/27 520 529 510 529 1,300
2010/10/26 544 544 531 543 1,000
2010/10/25 532 544 532 544 2,700
2010/10/22 545 545 545 545 100
2010/10/21 535 539 530 539 1,700
2010/10/20 546 551 546 551 1,200
2010/10/19 540 551 540 551 2,100
2010/10/18 555 555 555 555 100
2010/10/15 550 550 525 550 1,200
2010/10/14 560 560 541 551 500
2010/10/13 0 0 0 550 0
2010/10/12 560 560 550 550 900
2010/10/08 550 590 550 590 700
2010/10/07 550 557 550 550 1,400
2010/10/06 550 551 550 550 2,000
2010/10/05 550 551 550 550 1,300
2010/10/04 540 540 540 540 1,000
2010/10/01 550 550 540 540 600
2010/09/30 554 554 550 550 300
2010/09/29 0 0 0 544 0
2010/09/28 558 558 541 544 2,100
2010/09/27 558 558 558 558 1,000
2010/09/24 520 540 520 540 500
2010/09/22 530 540 525 540 600
2010/09/21 0 0 0 540 0
2010/09/17 0 0 0 540 0
2010/09/16 0 0 0 540 0
2010/09/15 543 543 540 540 700
2010/09/14 540 545 540 545 600
2010/09/13 540 541 540 540 1,600
2010/09/10 530 540 520 540 800
2010/09/09 0 0 0 550 0
2010/09/08 530 550 520 550 400
2010/09/07 531 540 530 540 400
2010/09/06 530 540 530 540 200
2010/09/03 0 0 0 539 0
2010/09/02 0 0 0 539 0
2010/09/01 0 0 0 539 0
2010/08/31 539 539 539 539 100
2010/08/30 539 539 539 539 100
2010/08/27 539 540 539 540 200
2010/08/26 535 540 535 540 300
2010/08/25 0 0 0 540 0
2010/08/24 540 540 540 540 100
2010/08/23 0 0 0 540 0
2010/08/20 540 540 540 540 100
2010/08/19 0 0 0 541 0
2010/08/18 542 542 541 541 200
2010/08/17 0 0 0 561 0
2010/08/16 561 561 561 561 700
2010/08/13 537 551 537 551 700
2010/08/12 539 539 539 539 200
2010/08/11 539 539 539 539 100
2010/08/10 540 540 540 540 100
2010/08/09 540 540 540 540 100
2010/08/06 540 540 540 540 100
2010/08/05 543 543 543 543 100
2010/08/04 543 543 543 543 100
2010/08/03 0 0 0 543 0
2010/08/02 543 543 543 543 100
2010/07/30 543 543 543 543 100
2010/07/29 543 543 543 543 100
2010/07/28 546 546 540 540 900
2010/07/27 554 554 541 541 400
2010/07/26 539 560 539 560 1,300
2010/07/23 0 0 0 569 0
2010/07/22 0 0 0 569 0
2010/07/21 569 569 569 569 600
2010/07/20 0 0 0 599 0
2010/07/16 0 0 0 599 0
2010/07/15 599 599 599 599 800
2010/07/14 572 572 572 572 200
2010/07/13 0 0 0 565 0
2010/07/12 0 0 0 565 0
2010/07/09 0 0 0 565 0
2010/07/08 560 565 550 565 300
2010/07/07 0 0 0 570 0
2010/07/06 0 0 0 570 0
2010/07/05 550 570 550 570 600
2010/07/02 0 0 0 560 0
2010/07/01 0 0 0 560 0
2010/06/30 560 560 560 560 100
2010/06/29 0 0 0 579 0
2010/06/28 0 0 0 579 0
2010/06/25 0 0 0 579 0
2010/06/24 0 0 0 579 0
2010/06/23 560 579 560 579 200
2010/06/22 557 560 557 557 1,100
2010/06/21 570 583 565 583 300
2010/06/18 570 570 570 570 100
2010/06/17 600 633 573 573 1,400
2010/06/16 570 570 570 570 200
2010/06/15 560 570 560 570 1,600
2010/06/14 582 595 582 595 600
2010/06/11 0 0 0 585 0
2010/06/10 0 0 0 585 0
2010/06/09 0 0 0 585 0
2010/06/08 570 585 560 585 300
2010/06/07 570 570 570 570 100
2010/06/04 0 0 0 570 0
2010/06/03 570 570 570 570 200
2010/06/02 0 0 0 575 0
2010/06/01 0 0 0 575 0
2010/05/31 575 575 575 575 100
2010/05/28 0 0 0 608 0
2010/05/27 0 0 0 608 0
2010/05/26 0 0 0 608 0
2010/05/25 0 0 0 608 0
2010/05/24 0 0 0 608 0
2010/05/21 0 0 0 608 0
2010/05/20 608 608 608 608 200
2010/05/19 570 570 570 570 200
2010/05/18 588 588 588 588 100
2010/05/17 618 618 618 618 600
2010/05/14 597 599 597 599 200
2010/05/13 0 0 0 570 0
2010/05/12 0 0 0 570 0
2010/05/11 0 0 0 570 0
2010/05/10 572 572 570 570 200
2010/05/07 0 0 0 580 0
2010/05/06 0 0 0 580 0
2010/04/30 0 0 0 580 0
2010/04/28 580 580 580 580 100
2010/04/27 0 0 0 600 0
2010/04/26 600 600 600 600 200
2010/04/23 610 610 610 610 100
2010/04/22 0 0 0 611 0
2010/04/21 0 0 0 611 0
2010/04/20 611 611 611 611 100
2010/04/19 0 0 0 629 0
2010/04/16 629 629 629 629 400
2010/04/15 628 628 628 628 700
2010/04/14 621 621 610 610 500
2010/04/13 0 0 0 620 0
2010/04/12 0 0 0 620 0
2010/04/09 620 620 620 620 400
2010/04/08 620 620 620 620 3,400
2010/04/07 0 0 0 620 0
2010/04/06 610 620 610 620 1,200
2010/04/05 0 0 0 580 0
2010/04/02 0 0 0 580 0
2010/04/01 0 0 0 580 0
2010/03/31 580 580 580 580 100
2010/03/24 600 600 600 600 200
2010/03/19 600 600 600 600 200
2010/03/18 580 580 580 580 100
2010/03/16 600 600 600 600 100
2010/03/15 599 600 599 600 800
2010/03/12 579 585 579 583 500
2010/03/10 562 562 562 562 100
2010/03/08 580 580 580 580 1,000
2010/02/24 556 580 550 580 400
2010/02/23 561 561 561 561 600
2010/02/15 599 599 599 599 2,300
2010/02/12 560 570 560 570 300
2010/02/10 551 551 551 551 200
2010/02/08 551 551 551 551 100
2010/02/05 560 560 560 560 100
2010/02/03 560 560 560 560 100
2010/01/27 550 560 550 560 600
2010/01/22 570 570 570 570 500
2010/01/21 550 570 550 570 1,100
2010/01/20 557 567 557 567 400
2010/01/18 567 567 567 567 300
2010/01/15 587 587 587 587 800
2010/01/14 565 565 565 565 200
2010/01/13 560 565 560 565 200
2010/01/12 560 560 560 560 700
2010/01/08 565 565 565 565 100
2010/01/07 565 565 565 565 100
2010/01/06 565 565 565 565 200
2010/01/05 565 565 560 565 400

このページの先頭へ