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
1988/12/28 990 1,000 990 1,000 11,000
1988/12/27 990 990 970 984 41,000
1988/12/26 970 980 970 980 13,000
1988/12/24 950 960 950 960 8,000
1988/12/23 939 939 939 939 2,000
1988/12/22 931 939 930 939 5,000
1988/12/21 920 925 920 925 12,000
1988/12/20 910 915 910 915 7,000
1988/12/19 915 915 910 910 10,000
1988/12/16 911 911 905 905 12,000
1988/12/15 930 930 900 900 10,000
1988/12/14 935 935 930 935 6,000
1988/12/13 925 935 916 935 32,000
1988/12/12 925 925 924 925 6,000
1988/12/09 925 925 924 925 5,000
1988/12/08 925 925 925 925 4,000
1988/12/07 921 925 920 920 7,000
1988/12/06 925 925 921 921 8,000
1988/12/05 920 930 920 920 13,000
1988/12/01 925 930 916 925 14,000
1988/11/30 935 935 917 917 8,000
1988/11/29 930 935 930 935 8,000
1988/11/28 915 920 915 915 10,000
1988/11/25 880 905 880 905 8,000
1988/11/24 876 880 876 880 2,000
1988/11/22 861 870 860 870 14,000
1988/11/21 859 861 858 860 17,000
1988/11/18 860 860 859 859 2,000
1988/11/17 860 860 860 860 1,000
1988/11/16 870 870 860 860 8,000
1988/11/15 865 868 865 865 12,000
1988/11/11 865 865 865 865 6,000
1988/11/10 865 865 865 865 5,000
1988/11/09 870 870 870 870 10,000
1988/11/08 870 870 870 870 12,000
1988/11/05 880 880 870 870 12,000
1988/11/02 870 871 870 870 15,000
1988/11/01 870 870 870 870 12,000
1988/10/31 850 859 850 859 2,000
1988/10/28 850 850 840 840 6,000
1988/10/27 820 850 820 850 11,000
1988/10/26 836 840 820 820 12,000
1988/10/25 836 836 830 830 11,000
1988/10/22 840 840 840 840 2,000
1988/10/21 830 840 830 840 4,000
1988/10/20 829 829 829 829 2,000
1988/10/19 830 830 830 830 5,000
1988/10/18 839 841 830 830 5,000
1988/10/17 840 841 820 840 7,000
1988/10/14 840 840 840 840 2,000
1988/10/13 830 830 830 830 12,000
1988/10/12 840 840 830 830 4,000
1988/10/11 840 840 840 840 1,000
1988/10/07 850 850 850 850 4,000
1988/10/06 850 850 850 850 1,000
1988/10/05 850 850 850 850 1,000
1988/10/04 849 849 840 840 3,000
1988/09/30 840 840 840 840 1,000
1988/09/29 837 840 837 840 3,000
1988/09/26 834 840 834 835 9,000
1988/09/24 880 880 850 850 6,000
1988/09/21 872 880 870 880 5,000
1988/09/20 880 880 875 875 10,000
1988/09/19 890 890 880 880 9,000
1988/09/16 890 890 890 890 1,000
1988/09/14 890 890 890 890 11,000
1988/09/13 900 900 888 888 6,000
1988/09/12 880 890 880 890 6,000
1988/09/09 888 890 888 890 2,000
1988/09/08 890 890 888 888 6,000
1988/09/07 895 895 895 895 2,000
1988/09/06 891 899 891 895 5,000
1988/09/05 891 891 891 891 2,000
1988/09/03 900 900 900 900 3,000
1988/09/02 925 925 910 910 2,000
1988/09/01 932 935 929 929 5,000
1988/08/30 931 931 931 931 6,000
1988/08/27 890 900 890 900 3,000
1988/08/26 900 900 900 900 3,000
1988/08/25 900 900 900 900 8,000
1988/08/24 900 900 900 900 5,000
1988/08/23 900 900 900 900 4,000
1988/08/22 900 900 890 900 11,000
1988/08/19 900 907 900 900 27,000
1988/08/18 900 900 900 900 4,000
1988/08/17 900 900 900 900 7,000
1988/08/16 910 910 900 900 11,000
1988/08/15 910 910 910 910 3,000
1988/08/12 940 940 920 920 2,000
1988/08/11 949 949 949 949 3,000
1988/08/10 951 951 950 950 4,000
1988/08/09 965 965 950 950 6,000
1988/08/08 960 960 960 960 10,000
1988/08/06 950 960 950 960 3,000
1988/08/05 930 950 930 940 17,000
1988/08/03 900 900 900 900 7,000
1988/08/02 910 910 890 890 5,000
1988/08/01 930 930 910 910 6,000
1988/07/29 920 920 910 910 2,000
1988/07/28 920 920 910 910 4,000
1988/07/27 922 922 920 920 4,000
1988/07/26 910 910 910 910 1,000
1988/07/25 920 920 910 910 9,000
1988/07/23 950 950 950 950 2,000
1988/07/21 980 980 980 980 1,000
1988/07/19 991 991 991 991 1,000
1988/07/15 1,020 1,020 1,020 1,020 25,000
1988/07/14 1,050 1,100 1,020 1,020 16,000
1988/07/13 995 1,050 995 1,050 47,000
1988/07/08 911 915 911 915 11,000
1988/07/07 912 912 912 912 10,000
1988/07/06 920 920 911 911 11,000
1988/07/05 907 907 907 907 4,000
1988/07/04 906 906 906 906 3,000
1988/07/02 922 922 900 900 10,000
1988/07/01 970 970 921 922 13,000
1988/06/30 980 990 970 970 10,000
1988/06/29 1,000 1,000 1,000 1,000 11,000
1988/06/28 1,000 1,000 1,000 1,000 17,000
1988/06/27 999 1,000 999 1,000 6,000
1988/06/25 1,000 1,010 1,000 1,010 6,000
1988/06/24 1,020 1,020 1,000 1,000 7,000
1988/06/22 1,000 1,010 1,000 1,010 6,000
1988/06/21 1,010 1,020 1,000 1,010 9,000
1988/06/20 1,040 1,040 1,000 1,000 19,000
1988/06/17 1,020 1,020 1,010 1,020 9,000
1988/06/16 1,020 1,020 1,010 1,010 24,000
1988/06/15 1,020 1,020 1,020 1,020 5,000
1988/06/14 1,050 1,050 1,010 1,010 16,000
1988/06/13 1,050 1,050 1,010 1,010 16,000
1988/06/10 1,040 1,050 1,040 1,050 2,000
1988/06/09 1,080 1,080 1,020 1,020 18,000
1988/06/08 1,080 1,080 1,080 1,080 7,000
1988/06/07 1,090 1,120 1,090 1,120 22,000
1988/06/06 1,050 1,080 1,040 1,080 6,000
1988/06/04 1,050 1,050 1,030 1,030 4,000
1988/06/03 1,040 1,040 1,030 1,030 3,000
1988/06/02 1,040 1,040 1,030 1,030 15,000
1988/06/01 1,040 1,050 1,030 1,030 14,000
1988/05/31 1,030 1,040 1,030 1,030 21,000
1988/05/30 1,070 1,070 1,050 1,050 12,000
1988/05/28 1,090 1,110 1,080 1,080 11,000
1988/05/27 1,050 1,110 1,040 1,070 24,000
1988/05/26 1,030 1,050 1,020 1,050 18,000
1988/05/25 1,070 1,070 1,050 1,050 18,000
1988/05/24 1,080 1,080 1,060 1,070 17,000
1988/05/23 1,100 1,120 1,100 1,100 9,000
1988/05/20 1,100 1,120 1,100 1,120 15,000
1988/05/19 1,090 1,130 1,080 1,130 68,000
1988/05/18 1,160 1,160 1,130 1,130 10,000
1988/05/17 1,170 1,170 1,150 1,160 28,000
1988/05/16 1,210 1,210 1,150 1,150 51,000
1988/05/13 1,090 1,230 1,090 1,230 361,000
1988/05/12 1,040 1,100 1,040 1,100 27,000
1988/05/11 1,110 1,120 1,080 1,080 45,000
1988/05/10 1,110 1,120 1,110 1,110 29,000
1988/05/09 1,130 1,150 1,100 1,150 53,000
1988/05/07 1,130 1,140 1,110 1,110 24,000
1988/05/06 1,170 1,170 1,110 1,110 68,000
1988/05/02 1,130 1,170 1,130 1,170 145,000
1988/04/30 1,090 1,150 1,070 1,140 81,000
1988/04/28 1,060 1,100 1,040 1,100 153,000
1988/04/27 1,130 1,140 1,060 1,090 151,000
1988/04/26 1,120 1,180 1,100 1,120 324,000
1988/04/25 981 1,100 981 1,100 329,000
1988/04/23 1,050 1,050 991 999 129,000
1988/04/22 960 1,060 955 1,060 385,000
1988/04/21 910 960 900 960 268,000
1988/04/20 840 900 840 900 83,000
1988/04/19 836 860 836 860 17,000
1988/04/18 830 835 830 835 33,000
1988/04/15 820 820 820 820 2,000
1988/04/14 810 810 810 810 3,000
1988/04/13 820 820 820 820 3,000
1988/04/12 831 831 830 830 21,000
1988/04/11 830 830 820 830 12,000
1988/04/08 830 830 830 830 1,000
1988/04/06 830 830 830 830 3,000
1988/04/05 820 820 820 820 6,000
1988/04/04 819 820 802 802 11,000
1988/04/01 830 830 822 829 5,000
1988/03/31 830 830 823 823 11,000
1988/03/30 830 830 822 822 9,000
1988/03/29 825 830 825 830 2,000
1988/03/28 821 821 821 821 1,000
1988/03/26 830 830 830 830 3,000
1988/03/25 860 860 850 850 15,000
1988/03/23 811 811 811 811 8,000
1988/03/22 820 850 810 850 11,000
1988/03/18 825 826 810 820 9,000
1988/03/17 850 850 845 845 6,000
1988/03/16 855 855 850 850 10,000
1988/03/15 830 830 810 825 10,000
1988/03/14 830 830 830 830 6,000
1988/03/11 850 850 830 840 13,000
1988/03/10 846 850 840 850 16,000
1988/03/09 875 880 875 876 21,000
1988/03/08 874 880 860 880 48,000
1988/03/07 859 880 850 855 63,000
1988/03/05 845 850 845 849 28,000
1988/03/04 800 846 800 845 32,000
1988/03/02 800 801 800 800 6,000
1988/03/01 800 800 790 800 13,000
1988/02/29 806 808 800 800 14,000
1988/02/27 810 810 800 800 9,000
1988/02/26 823 823 808 808 13,000
1988/02/25 820 825 820 824 28,000
1988/02/24 814 820 810 820 38,000
1988/02/23 810 812 805 812 16,000
1988/02/22 810 815 805 806 13,000
1988/02/19 799 810 799 800 27,000
1988/02/18 792 800 792 800 3,000
1988/02/17 809 809 792 792 18,000
1988/02/16 819 819 800 810 31,000
1988/02/15 811 820 810 819 55,000
1988/02/12 765 780 751 780 40,000
1988/02/10 760 763 760 763 12,000
1988/02/09 775 780 768 770 15,000
1988/02/08 775 775 765 775 3,000
1988/02/06 760 770 755 770 16,000
1988/02/05 761 761 750 760 6,000
1988/02/04 770 788 760 760 22,000
1988/02/03 745 760 740 760 25,000
1988/02/02 750 755 735 735 9,000
1988/02/01 730 750 730 750 8,000
1988/01/30 716 716 716 716 4,000
1988/01/29 715 715 715 715 7,000
1988/01/26 725 725 725 725 3,000
1988/01/25 715 726 715 725 5,000
1988/01/23 695 715 690 715 8,000
1988/01/22 691 700 691 700 17,000
1988/01/21 694 694 690 690 3,000
1988/01/20 695 695 695 695 5,000
1988/01/19 694 695 694 695 2,000
1988/01/18 700 700 695 695 4,000
1988/01/14 692 692 692 692 1,000
1988/01/13 690 690 690 690 1,000
1988/01/08 690 690 690 690 2,000
1988/01/07 676 690 676 690 7,000
1988/01/06 675 675 675 675 3,000
1988/01/04 690 690 690 690 1,000

このページの先頭へ