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
1989/12/29 1,240 1,250 1,240 1,250 28,000
1989/12/28 1,230 1,230 1,230 1,230 11,000
1989/12/27 1,210 1,230 1,210 1,210 7,000
1989/12/26 1,210 1,230 1,210 1,210 21,000
1989/12/25 1,230 1,230 1,230 1,230 7,000
1989/12/22 1,210 1,230 1,210 1,230 11,000
1989/12/21 1,230 1,230 1,230 1,230 13,000
1989/12/20 1,190 1,230 1,190 1,230 5,000
1989/12/19 1,210 1,230 1,190 1,230 13,000
1989/12/18 1,230 1,250 1,230 1,230 10,000
1989/12/15 1,250 1,250 1,230 1,250 5,000
1989/12/14 1,230 1,250 1,230 1,250 18,000
1989/12/13 1,250 1,250 1,230 1,230 18,000
1989/12/12 1,210 1,250 1,200 1,250 11,000
1989/12/11 1,200 1,210 1,200 1,210 6,000
1989/12/08 1,180 1,180 1,180 1,180 4,000
1989/12/07 1,180 1,190 1,180 1,180 10,000
1989/12/06 1,180 1,180 1,170 1,170 9,000
1989/12/05 1,180 1,180 1,170 1,170 9,000
1989/12/04 1,180 1,180 1,170 1,170 22,000
1989/12/01 1,180 1,190 1,180 1,180 8,000
1989/11/30 1,180 1,180 1,170 1,180 7,000
1989/11/29 1,210 1,210 1,200 1,200 11,000
1989/11/28 1,200 1,210 1,200 1,210 15,000
1989/11/27 1,200 1,220 1,200 1,200 34,000
1989/11/24 1,270 1,270 1,220 1,220 12,000
1989/11/22 1,270 1,280 1,250 1,280 24,000
1989/11/21 1,280 1,290 1,260 1,290 19,000
1989/11/20 1,240 1,300 1,240 1,300 29,000
1989/11/17 1,290 1,300 1,240 1,260 88,000
1989/11/16 1,230 1,300 1,200 1,300 112,000
1989/11/15 1,220 1,250 1,220 1,240 67,000
1989/11/14 1,190 1,200 1,170 1,200 125,000
1989/11/13 1,180 1,190 1,180 1,190 8,000
1989/11/10 1,180 1,190 1,170 1,180 34,000
1989/11/09 1,160 1,180 1,160 1,180 49,000
1989/11/08 1,150 1,170 1,150 1,170 40,000
1989/11/07 1,140 1,170 1,140 1,150 15,000
1989/11/06 1,140 1,170 1,140 1,160 35,000
1989/11/02 1,130 1,170 1,130 1,150 33,000
1989/11/01 1,140 1,140 1,130 1,140 13,000
1989/10/31 1,140 1,140 1,140 1,140 10,000
1989/10/30 1,140 1,140 1,140 1,140 6,000
1989/10/27 1,140 1,160 1,140 1,140 39,000
1989/10/26 1,140 1,140 1,140 1,140 7,000
1989/10/25 1,160 1,170 1,140 1,140 18,000
1989/10/24 1,140 1,160 1,140 1,160 7,000
1989/10/23 1,130 1,180 1,130 1,180 17,000
1989/10/20 1,180 1,190 1,170 1,170 43,000
1989/10/19 1,130 1,180 1,130 1,180 29,000
1989/10/18 1,130 1,130 1,130 1,130 23,000
1989/10/17 1,100 1,150 1,100 1,150 15,000
1989/10/16 1,130 1,150 1,120 1,120 30,000
1989/10/13 1,140 1,170 1,140 1,150 29,000
1989/10/12 1,170 1,170 1,160 1,160 43,000
1989/10/11 1,160 1,200 1,160 1,190 66,000
1989/10/09 1,130 1,160 1,130 1,160 71,000
1989/10/06 1,100 1,130 1,100 1,130 50,000
1989/10/05 1,100 1,110 1,100 1,110 23,000
1989/10/04 1,100 1,100 1,100 1,100 15,000
1989/10/03 1,100 1,100 1,080 1,080 39,000
1989/10/02 1,090 1,110 1,080 1,080 42,000
1989/09/29 1,060 1,090 1,060 1,090 54,000
1989/09/28 1,040 1,090 1,040 1,090 64,000
1989/09/27 1,040 1,060 1,040 1,060 39,000
1989/09/26 1,010 1,060 1,010 1,060 27,000
1989/09/25 1,030 1,030 1,020 1,020 11,000
1989/09/22 1,020 1,020 1,010 1,010 11,000
1989/09/21 1,030 1,040 1,030 1,040 21,000
1989/09/20 1,010 1,030 1,010 1,010 15,000
1989/09/19 1,000 1,020 1,000 1,020 6,000
1989/09/18 1,030 1,030 1,020 1,020 5,000
1989/09/14 1,000 1,030 999 1,030 29,000
1989/09/13 1,000 1,000 1,000 1,000 7,000
1989/09/12 1,000 1,000 1,000 1,000 9,000
1989/09/11 1,000 1,000 1,000 1,000 4,000
1989/09/08 1,000 1,010 1,000 1,010 5,000
1989/09/07 1,000 1,000 1,000 1,000 17,000
1989/09/06 1,040 1,060 1,040 1,040 37,000
1989/09/05 1,010 1,060 1,010 1,030 52,000
1989/09/04 997 1,010 995 1,010 74,000
1989/09/01 993 999 993 995 33,000
1989/08/31 999 999 990 992 27,000
1989/08/30 985 999 985 999 35,000
1989/08/29 971 989 971 989 35,000
1989/08/28 971 974 971 971 16,000
1989/08/25 974 974 968 968 22,000
1989/08/24 955 970 955 970 17,000
1989/08/23 950 969 950 955 12,000
1989/08/22 925 950 921 950 15,000
1989/08/21 925 935 925 934 6,000
1989/08/18 929 929 921 925 8,000
1989/08/17 921 921 921 921 5,000
1989/08/16 921 921 920 920 5,000
1989/08/15 915 930 915 916 8,000
1989/08/14 915 916 915 916 8,000
1989/08/11 921 930 920 930 5,000
1989/08/10 920 940 915 940 23,000
1989/08/09 916 920 916 920 7,000
1989/08/07 920 920 910 910 3,000
1989/08/04 920 920 920 920 4,000
1989/08/03 919 920 919 920 4,000
1989/08/02 912 929 912 929 11,000
1989/08/01 910 910 910 910 5,000
1989/07/31 910 910 910 910 5,000
1989/07/28 905 910 905 910 3,000
1989/07/27 902 902 902 902 5,000
1989/07/26 901 902 900 900 6,000
1989/07/25 900 900 900 900 3,000
1989/07/24 900 900 900 900 1,000
1989/07/21 900 910 900 900 10,000
1989/07/20 910 910 910 910 21,000
1989/07/19 910 910 910 910 24,000
1989/07/18 910 910 910 910 7,000
1989/07/17 910 910 910 910 15,000
1989/07/14 910 915 910 915 4,000
1989/07/13 911 915 911 915 8,000
1989/07/12 910 910 910 910 10,000
1989/07/11 930 930 930 930 3,000
1989/07/10 941 945 940 945 11,000
1989/07/07 911 939 911 939 33,000
1989/07/06 905 915 905 915 4,000
1989/07/05 916 916 905 905 5,000
1989/07/04 900 915 900 915 21,000
1989/07/03 900 910 900 910 15,000
1989/06/30 914 915 910 914 10,000
1989/06/29 890 915 890 915 23,000
1989/06/28 896 900 890 900 10,000
1989/06/27 881 896 881 896 4,000
1989/06/26 861 896 861 881 18,000
1989/06/23 897 897 851 851 29,000
1989/06/22 900 901 890 896 21,000
1989/06/21 891 900 890 900 4,000
1989/06/20 890 891 890 891 6,000
1989/06/19 890 890 890 890 7,000
1989/06/16 890 890 890 890 5,000
1989/06/15 891 900 891 891 12,000
1989/06/14 891 891 891 891 3,000
1989/06/13 891 891 891 891 5,000
1989/06/12 880 905 880 905 11,000
1989/06/08 880 889 880 880 14,000
1989/06/07 890 899 881 881 9,000
1989/06/06 890 890 890 890 8,000
1989/06/05 900 900 900 900 8,000
1989/06/02 900 900 900 900 7,000
1989/06/01 909 909 909 909 3,000
1989/05/31 900 919 900 919 7,000
1989/05/30 910 910 900 900 3,000
1989/05/29 910 915 910 915 25,000
1989/05/26 920 920 910 910 25,000
1989/05/24 915 920 905 920 11,000
1989/05/23 905 920 905 920 12,000
1989/05/22 905 915 905 915 3,000
1989/05/19 914 915 914 915 2,000
1989/05/18 900 915 900 915 15,000
1989/05/17 901 901 900 900 9,000
1989/05/16 901 901 901 901 5,000
1989/05/15 915 915 915 915 6,000
1989/05/12 910 910 905 905 2,000
1989/05/11 915 915 915 915 2,000
1989/05/10 925 925 915 915 5,000
1989/05/09 921 925 921 924 4,000
1989/05/08 900 919 900 919 5,000
1989/05/02 884 891 883 891 9,000
1989/05/01 883 883 883 883 1,000
1989/04/28 884 884 884 884 2,000
1989/04/27 884 884 884 884 1,000
1989/04/26 883 883 883 883 1,000
1989/04/24 881 881 881 881 1,000
1989/04/21 883 891 880 880 7,000
1989/04/20 900 900 900 900 1,000
1989/04/19 883 910 883 900 5,000
1989/04/18 880 880 880 880 4,000
1989/04/17 881 881 881 881 3,000
1989/04/14 930 930 930 930 1,000
1989/04/12 929 929 929 929 1,000
1989/04/10 939 939 939 939 3,000
1989/04/07 939 939 939 939 2,000
1989/04/06 940 940 940 940 5,000
1989/04/05 920 950 920 950 7,000
1989/04/04 880 900 880 900 4,000
1989/04/03 896 896 880 880 5,000
1989/03/30 876 876 876 876 2,000
1989/03/29 861 861 861 861 1,000
1989/03/28 845 857 845 857 8,000
1989/03/28 1 -> 1.14 分割
1989/03/27 1,030 1,030 1,000 1,000 34,000
1989/03/24 1,030 1,050 1,020 1,020 46,000
1989/03/23 1,000 1,030 1,000 1,030 18,000
1989/03/22 1,060 1,070 1,060 1,060 20,000
1989/03/17 1,070 1,070 1,060 1,060 12,000
1989/03/16 1,080 1,080 1,060 1,060 20,000
1989/03/15 1,080 1,080 1,060 1,060 24,000
1989/03/13 1,080 1,080 1,080 1,080 6,000
1989/03/10 1,060 1,090 1,060 1,090 6,000
1989/03/09 1,080 1,080 1,050 1,050 36,000
1989/03/08 1,090 1,090 1,090 1,090 3,000
1989/03/07 1,060 1,080 1,060 1,080 4,000
1989/03/06 1,090 1,100 1,050 1,050 67,000
1989/03/03 1,080 1,120 1,080 1,080 99,000
1989/03/02 1,050 1,060 1,050 1,060 7,000
1989/03/01 1,040 1,060 1,030 1,040 45,000
1989/02/28 1,030 1,030 1,030 1,030 1,000
1989/02/27 1,010 1,010 1,000 1,010 5,000
1989/02/23 1,010 1,010 1,000 1,010 31,000
1989/02/22 1,000 1,020 1,000 1,020 24,000
1989/02/20 1,010 1,030 1,010 1,010 10,000
1989/02/17 1,000 1,010 1,000 1,010 43,000
1989/02/15 1,010 1,010 1,000 1,000 35,000
1989/02/14 1,030 1,030 1,000 1,010 44,000
1989/02/13 1,040 1,040 1,030 1,030 25,000
1989/02/10 1,040 1,050 1,030 1,030 48,000
1989/02/09 1,040 1,070 1,040 1,040 43,000
1989/02/07 1,040 1,060 1,040 1,040 38,000
1989/02/06 1,080 1,090 1,050 1,050 36,000
1989/02/03 1,040 1,070 1,030 1,070 110,000
1989/02/02 1,050 1,050 1,030 1,040 62,000
1989/02/01 1,080 1,090 1,030 1,030 37,000
1989/01/31 1,050 1,100 1,040 1,060 242,000
1989/01/30 1,070 1,070 1,020 1,020 67,000
1989/01/28 1,070 1,070 1,060 1,070 38,000
1989/01/27 1,070 1,090 1,050 1,070 82,000
1989/01/26 1,010 1,050 1,010 1,050 93,000
1989/01/25 1,010 1,020 1,010 1,010 20,000
1989/01/24 1,000 1,020 985 1,000 43,000
1989/01/23 994 1,020 994 1,020 29,000
1989/01/20 983 1,000 983 995 38,000
1989/01/19 980 987 980 982 26,000
1989/01/18 981 988 980 980 15,000
1989/01/17 979 993 979 980 18,000
1989/01/13 990 997 980 980 17,000
1989/01/12 981 981 981 981 1,000
1989/01/11 980 1,000 980 990 21,000
1989/01/10 990 1,000 980 980 20,000
1989/01/09 990 990 980 980 8,000
1989/01/06 980 998 980 990 75,000
1989/01/05 1,010 1,010 990 990 55,000
1989/01/04 999 1,010 998 1,000 55,000

このページの先頭へ