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
2009/12/30 60 63 60 62 8,000
2009/12/29 62 66 62 63 14,000
2009/12/28 64 64 63 63 3,000
2009/12/25 64 64 63 63 8,000
2009/12/24 64 64 64 64 3,000
2009/12/22 63 66 63 66 3,000
2009/12/21 63 65 63 64 7,000
2009/12/18 64 64 63 64 6,000
2009/12/17 64 65 64 65 4,000
2009/12/16 64 71 64 66 45,000
2009/12/15 64 64 61 64 7,000
2009/12/14 67 67 67 67 3,000
2009/12/11 68 70 68 69 11,000
2009/12/10 68 68 68 68 5,000
2009/12/09 69 69 68 68 3,000
2009/12/08 68 72 68 69 5,000
2009/12/07 69 71 69 71 12,000
2009/12/04 69 69 68 69 12,000
2009/12/03 64 74 64 74 20,000
2009/12/02 64 64 64 64 2,000
2009/11/30 66 66 66 66 4,000
2009/11/27 62 62 61 62 14,000
2009/11/26 61 62 61 62 7,000
2009/11/25 69 69 69 69 6,000
2009/11/24 62 63 62 62 3,000
2009/11/20 57 66 57 61 11,000
2009/11/19 62 62 57 61 17,000
2009/11/18 64 64 61 62 12,000
2009/11/17 70 72 70 72 6,000
2009/11/16 66 70 60 69 36,000
2009/11/13 70 71 70 71 5,000
2009/11/12 78 79 78 79 13,000
2009/11/11 69 69 69 69 6,000
2009/11/10 69 69 69 69 1,000
2009/11/06 74 74 53 66 19,000
2009/11/04 78 78 76 76 2,000
2009/10/30 80 80 79 79 3,000
2009/10/29 81 81 80 80 8,000
2009/10/28 82 82 80 81 3,000
2009/10/27 85 86 85 86 6,000
2009/10/26 88 88 85 85 4,000
2009/10/23 85 86 82 86 20,000
2009/10/22 82 85 82 83 9,000
2009/10/19 82 83 80 83 6,000
2009/10/16 86 86 81 81 7,000
2009/10/15 90 90 85 85 14,000
2009/10/14 83 83 82 82 6,000
2009/10/13 80 86 79 82 53,000
2009/10/09 77 79 76 78 14,000
2009/10/08 76 77 75 76 14,000
2009/10/07 76 79 76 78 20,000
2009/10/06 71 75 71 74 20,000
2009/10/05 69 73 69 72 20,000
2009/10/02 72 72 68 70 25,000
2009/10/01 76 77 73 73 16,000
2009/09/30 79 79 76 76 11,000
2009/09/29 79 80 78 79 16,000
2009/09/28 85 85 79 81 13,000
2009/09/25 84 99 83 84 135,000
2009/09/24 90 90 81 82 56,000
2009/09/18 91 91 90 90 20,000
2009/09/17 93 93 92 93 12,000
2009/09/16 94 95 91 95 7,000
2009/09/15 98 98 93 95 36,000
2009/09/14 108 108 100 100 19,000
2009/09/11 101 108 101 103 33,000
2009/09/10 99 102 99 101 10,000
2009/09/09 101 101 98 99 15,000
2009/09/08 100 100 99 100 23,000
2009/09/07 109 109 97 100 92,000
2009/09/04 112 112 108 109 31,000
2009/09/03 114 115 109 114 43,000
2009/09/02 115 116 113 113 22,000
2009/09/01 113 116 112 114 38,000
2009/08/31 112 120 112 113 70,000
2009/08/28 119 119 115 116 50,000
2009/08/27 116 117 114 117 47,000
2009/08/26 114 114 112 114 45,000
2009/08/25 112 114 111 112 52,000
2009/08/24 114 116 111 116 98,000
2009/08/21 115 118 110 113 155,000
2009/08/20 117 127 109 119 709,000
2009/08/19 104 144 102 108 2,791,000
2009/08/18 100 102 100 102 36,000
2009/08/17 108 110 102 102 90,000
2009/08/14 107 108 105 108 15,000
2009/08/13 106 110 105 108 55,000
2009/08/12 107 111 104 106 112,000
2009/08/11 112 114 102 102 478,000
2009/08/10 98 123 98 122 1,396,000
2009/08/07 93 94 93 93 30,000
2009/08/06 96 96 93 93 33,000
2009/08/05 95 98 93 96 90,000
2009/08/04 97 100 96 98 104,000
2009/08/03 101 101 95 100 144,000
2009/07/31 117 131 100 101 2,607,000
2009/07/30 87 113 87 113 2,951,000
2009/07/29 80 87 80 83 193,000
2009/07/28 80 81 79 79 23,000
2009/07/27 78 82 78 80 71,000
2009/07/24 79 79 76 76 64,000
2009/07/23 77 79 75 78 81,000
2009/07/22 82 83 73 76 75,000
2009/07/21 82 82 78 80 60,000
2009/07/17 86 88 81 82 24,000
2009/07/16 80 85 79 83 53,000
2009/07/15 79 79 77 79 19,000
2009/07/14 78 82 75 78 59,000
2009/07/13 81 81 74 77 169,000
2009/07/10 85 92 80 90 150,000
2009/07/09 86 90 80 85 215,000
2009/07/08 107 127 84 94 2,199,000
2009/07/07 68 97 68 97 511,000
2009/07/06 69 69 65 67 12,000
2009/07/03 66 69 66 69 18,000
2009/07/02 71 72 67 69 52,000
2009/07/01 65 71 64 70 48,000
2009/06/30 64 64 64 64 12,000
2009/06/29 64 64 61 62 7,000
2009/06/26 63 64 62 64 3,000
2009/06/25 63 63 63 63 7,000
2009/06/24 61 62 61 62 14,000
2009/06/23 65 65 62 62 5,000
2009/06/22 65 65 63 65 16,000
2009/06/19 64 65 63 64 17,000
2009/06/18 63 63 62 63 12,000
2009/06/17 63 64 59 64 18,000
2009/06/16 63 64 63 63 39,000
2009/06/15 67 67 65 65 23,000
2009/06/12 68 68 67 67 33,000
2009/06/11 67 71 62 65 88,000
2009/06/10 59 65 58 65 147,000
2009/06/09 59 59 58 58 6,000
2009/06/08 59 60 57 59 30,000
2009/06/05 59 59 56 56 31,000
2009/06/04 57 57 56 56 5,000
2009/06/03 58 58 55 57 24,000
2009/06/02 58 60 58 58 25,000
2009/06/01 58 62 58 62 23,000
2009/05/29 64 64 57 57 28,000
2009/05/28 55 61 54 61 31,000
2009/05/27 56 60 56 58 31,000
2009/05/26 59 59 56 59 13,000
2009/05/25 61 61 53 59 48,000
2009/05/22 66 66 63 63 16,000
2009/05/21 67 71 67 69 45,000
2009/05/20 62 73 62 67 79,000
2009/05/19 81 81 60 62 185,000
2009/05/18 61 78 60 78 443,000
2009/05/15 50 50 48 48 12,000
2009/05/14 51 52 49 50 22,000
2009/05/13 56 56 51 52 17,000
2009/05/12 52 54 52 53 72,000
2009/05/11 57 60 52 57 88,000
2009/05/08 58 65 55 56 171,000
2009/05/07 72 72 54 55 130,000
2009/05/01 74 101 48 77 501,000
2009/04/30 41 72 41 72 375,000
2009/04/28 42 42 42 42 2,000
2009/04/27 40 42 40 42 9,000
2009/04/24 43 43 41 41 11,000
2009/04/23 42 42 38 38 11,000
2009/04/22 42 42 38 42 13,000
2009/04/20 42 42 42 42 1,000
2009/04/17 43 43 42 42 3,000
2009/04/16 43 44 43 43 4,000
2009/04/15 44 44 43 43 2,000
2009/04/14 47 47 42 44 17,000
2009/04/13 39 42 39 42 21,000
2009/04/10 39 40 38 38 23,000
2009/04/09 37 37 37 37 1,000
2009/04/08 37 38 37 38 3,000
2009/04/07 37 38 37 38 6,000
2009/04/06 36 37 36 37 3,000
2009/04/03 37 37 37 37 6,000
2009/04/02 38 38 36 36 15,000
2009/04/01 40 40 40 40 1,000
2009/03/31 39 39 35 39 10,000
2009/03/30 37 38 36 38 27,000
2009/03/27 37 37 37 37 12,000
2009/03/25 36 37 36 36 29,000
2009/03/24 37 37 35 35 9,000
2009/03/23 34 34 34 34 2,000
2009/03/19 34 35 34 35 9,000
2009/03/18 36 37 35 37 9,000
2009/03/17 35 36 35 36 8,000
2009/03/16 37 37 37 37 1,000
2009/03/13 35 35 35 35 1,000
2009/03/12 38 38 35 35 14,000
2009/03/11 35 36 35 35 10,000
2009/03/09 35 35 34 34 4,000
2009/03/06 34 35 34 35 3,000
2009/03/05 35 35 33 34 9,000
2009/03/04 34 39 34 35 12,000
2009/03/03 32 32 32 32 2,000
2009/03/02 38 38 32 32 8,000
2009/02/27 39 39 39 39 12,000
2009/02/26 38 38 38 38 9,000
2009/02/25 35 38 32 38 32,000
2009/02/24 30 30 30 30 6,000
2009/02/23 33 37 32 37 32,000
2009/02/20 37 39 33 34 24,000
2009/02/19 39 39 21 32 60,000
2009/02/18 41 41 41 41 8,000
2009/02/17 41 42 41 41 21,000
2009/02/16 48 48 45 45 3,000
2009/02/13 50 50 50 50 1,000
2009/02/10 52 52 52 52 22,000
2009/02/09 53 53 52 52 6,000
2009/01/30 60 60 60 60 4,000
2009/01/29 57 57 57 57 1,000
2009/01/26 55 55 55 55 1,000
2009/01/23 59 60 59 60 12,000
2009/01/22 53 57 53 57 5,000
2009/01/21 53 53 53 53 4,000
2009/01/20 58 60 58 60 4,000
2009/01/19 55 55 55 55 2,000
2009/01/15 63 63 63 63 11,000
2009/01/14 55 55 55 55 1,000
2009/01/09 54 54 54 54 1,000
2009/01/08 54 54 54 54 3,000
2009/01/07 55 55 55 55 1,000
2009/01/05 54 54 54 54 1,000

このページの先頭へ