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
2002/12/30 68 70 68 70 6,000
2002/12/27 62 65 62 62 15,000
2002/12/26 64 64 61 61 5,000
2002/12/25 57 64 57 64 27,000
2002/12/24 65 65 54 56 11,000
2002/12/20 65 65 65 65 14,000
2002/12/19 65 65 65 65 8,000
2002/12/18 70 70 67 67 8,000
2002/12/17 70 72 70 70 22,000
2002/12/16 72 72 70 70 7,000
2002/12/13 74 74 73 73 6,000
2002/12/11 81 88 80 88 4,000
2002/12/10 80 80 80 80 7,000
2002/12/06 77 77 73 73 3,000
2002/12/04 76 76 76 76 6,000
2002/12/03 85 85 76 76 5,000
2002/12/02 85 85 85 85 2,000
2002/11/29 81 81 81 81 3,000
2002/11/28 73 74 71 74 8,000
2002/11/27 73 73 73 73 3,000
2002/11/26 70 70 67 67 6,000
2002/11/25 70 70 70 70 3,000
2002/11/22 78 78 70 72 8,000
2002/11/21 78 78 78 78 1,000
2002/11/20 72 80 72 80 6,000
2002/11/19 71 71 71 71 3,000
2002/11/18 71 71 71 71 4,000
2002/11/14 81 81 81 81 1,000
2002/11/12 79 85 79 84 3,000
2002/11/11 85 85 79 79 10,000
2002/11/08 85 85 85 85 4,000
2002/11/07 86 86 86 86 1,000
2002/11/06 90 90 90 90 1,000
2002/11/05 88 90 88 89 21,000
2002/11/01 90 94 90 94 5,000
2002/10/31 94 94 90 92 6,000
2002/10/30 96 96 86 90 4,000
2002/10/29 102 102 100 100 7,000
2002/10/28 90 95 85 95 20,000
2002/10/25 90 90 90 90 2,000
2002/10/24 90 91 90 91 9,000
2002/10/23 99 99 91 91 13,000
2002/10/22 101 101 93 98 14,000
2002/10/21 105 110 104 104 4,000
2002/10/18 104 109 104 109 2,000
2002/10/17 113 113 101 112 16,000
2002/10/16 113 117 113 115 7,000
2002/10/15 111 115 107 112 26,000
2002/10/11 111 125 106 115 25,000
2002/10/10 115 115 108 109 8,000
2002/10/09 141 146 120 120 35,000
2002/10/08 130 145 125 130 27,000
2002/10/07 153 155 140 141 85,000
2002/10/04 268 268 190 190 103,000
2002/10/03 252 285 252 270 232,000
2002/10/02 240 264 235 245 199,000
2002/10/01 194 241 194 235 138,000
2002/09/30 177 195 174 191 55,000
2002/09/27 184 185 169 175 29,000
2002/09/26 170 190 165 187 77,000
2002/09/25 144 190 140 180 124,000
2002/09/24 110 150 110 150 26,000
2002/09/20 100 117 100 117 3,000
2002/09/19 100 118 100 115 11,000
2002/09/18 85 100 85 100 17,000
2002/09/17 87 87 85 85 3,000
2002/09/12 89 89 89 89 1,000
2002/09/11 88 88 88 88 4,000
2002/09/04 90 90 90 90 3,000
2002/08/30 99 99 88 88 4,000
2002/08/26 90 90 90 90 4,000
2002/08/19 95 95 95 95 1,000
2002/08/12 84 96 84 96 4,000
2002/08/08 102 102 94 94 5,000
2002/07/29 110 110 110 110 2,000
2002/07/16 100 100 100 100 1,000
2002/07/11 114 115 114 115 5,000
2002/07/10 115 115 115 115 4,000
2002/07/09 107 107 107 107 3,000
2002/07/05 98 98 98 98 1,000
2002/07/04 100 100 100 100 2,000
2002/06/28 94 94 94 94 3,000
2002/06/21 91 91 91 91 1,000
2002/06/20 98 98 98 98 1,000
2002/06/19 95 100 95 100 3,000
2002/06/17 100 100 100 100 5,000
2002/06/07 100 100 100 100 2,000
2002/06/03 115 115 115 115 2,000
2002/05/31 110 110 110 110 1,000
2002/05/29 100 100 100 100 3,000
2002/05/28 100 100 100 100 2,000
2002/05/27 100 100 100 100 2,000
2002/05/24 100 100 100 100 13,000
2002/05/23 100 100 100 100 10,000
2002/05/22 100 100 100 100 10,000
2002/05/21 100 100 100 100 1,000
2002/05/20 100 100 100 100 3,000
2002/05/16 100 100 100 100 2,000
2002/05/15 100 100 100 100 1,000
2002/05/13 100 100 100 100 1,000
2002/05/09 100 100 100 100 4,000
2002/05/08 100 100 100 100 5,000
2002/05/02 96 97 96 97 2,000
2002/05/01 97 97 97 97 1,000
2002/04/30 98 98 98 98 2,000
2002/04/26 97 97 97 97 1,000
2002/04/18 100 100 100 100 1,000
2002/04/17 100 100 100 100 2,000
2002/04/15 99 99 99 99 1,000
2002/03/29 114 115 114 115 6,000
2002/03/28 115 115 115 115 2,000
2002/03/25 120 120 120 120 2,000
2002/03/22 118 118 118 118 2,000
2002/03/19 120 120 120 120 1,000
2002/03/15 127 127 127 127 1,000
2002/03/11 115 115 93 93 2,000
2002/03/06 116 116 116 116 3,000
2002/03/01 96 97 96 97 3,000
2002/02/28 99 99 99 99 2,000
2002/02/26 90 90 90 90 2,000
2002/02/25 89 89 89 89 2,000
2002/02/19 89 89 89 89 1,000
2002/02/18 85 85 85 85 3,000
2002/02/14 99 99 99 99 1,000
2002/02/13 100 100 100 100 5,000
2002/02/12 100 100 100 100 1,000
2002/02/08 86 86 86 86 2,000
2002/02/07 91 91 91 91 1,000
2002/02/05 98 98 90 90 3,000
2002/02/04 98 98 98 98 2,000
2002/02/01 96 96 96 96 1,000
2002/01/31 96 96 96 96 2,000
2002/01/29 88 88 88 88 1,000
2002/01/25 85 85 85 85 1,000
2002/01/24 86 86 81 84 4,000
2002/01/22 96 96 96 96 2,000
2002/01/09 95 95 95 95 1,000

このページの先頭へ