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 |
---|---|---|---|---|---|
2015/12/30 | 211 | 213 | 206 | 208 | 28,000 |
2015/12/29 | 210 | 211 | 210 | 210 | 5,000 |
2015/12/28 | 212 | 214 | 209 | 210 | 11,000 |
2015/12/25 | 219 | 220 | 215 | 215 | 30,000 |
2015/12/24 | 217 | 224 | 214 | 220 | 80,000 |
2015/12/22 | 219 | 221 | 214 | 217 | 92,000 |
2015/12/21 | 213 | 214 | 212 | 214 | 20,000 |
2015/12/18 | 215 | 215 | 214 | 215 | 8,000 |
2015/12/17 | 213 | 216 | 213 | 215 | 21,000 |
2015/12/16 | 210 | 214 | 208 | 213 | 38,000 |
2015/12/15 | 211 | 214 | 207 | 207 | 42,000 |
2015/12/14 | 205 | 215 | 204 | 213 | 95,000 |
2015/12/11 | 198 | 211 | 198 | 211 | 123,000 |
2015/12/10 | 198 | 202 | 197 | 200 | 51,000 |
2015/12/09 | 191 | 199 | 191 | 199 | 123,000 |
2015/12/08 | 194 | 194 | 193 | 194 | 5,000 |
2015/12/07 | 195 | 197 | 194 | 196 | 25,000 |
2015/12/04 | 187 | 195 | 187 | 193 | 59,000 |
2015/12/03 | 187 | 191 | 187 | 191 | 35,000 |
2015/12/02 | 193 | 193 | 187 | 189 | 63,000 |
2015/12/01 | 193 | 194 | 193 | 193 | 4,000 |
2015/11/30 | 194 | 194 | 193 | 193 | 13,000 |
2015/11/27 | 194 | 194 | 193 | 194 | 7,000 |
2015/11/26 | 193 | 194 | 193 | 194 | 10,000 |
2015/11/25 | 195 | 195 | 195 | 195 | 8,000 |
2015/11/24 | 193 | 194 | 193 | 194 | 7,000 |
2015/11/20 | 192 | 192 | 189 | 191 | 33,000 |
2015/11/19 | 196 | 196 | 193 | 193 | 9,000 |
2015/11/18 | 193 | 197 | 191 | 192 | 37,000 |
2015/11/17 | 189 | 196 | 189 | 193 | 80,000 |
2015/11/16 | 182 | 188 | 180 | 188 | 52,000 |
2015/11/13 | 184 | 185 | 184 | 184 | 23,000 |
2015/11/12 | 183 | 185 | 179 | 185 | 110,000 |
2015/11/11 | 178 | 183 | 175 | 182 | 379,000 |
2015/11/10 | 177 | 178 | 174 | 177 | 74,000 |
2015/11/09 | 177 | 177 | 176 | 177 | 69,000 |
2015/11/06 | 177 | 177 | 177 | 177 | 47,000 |
2015/11/05 | 177 | 177 | 177 | 177 | 57,000 |
2015/11/04 | 178 | 178 | 177 | 177 | 53,000 |
2015/11/02 | 178 | 179 | 177 | 177 | 34,000 |
2015/10/30 | 181 | 182 | 180 | 180 | 21,000 |
2015/10/29 | 182 | 182 | 180 | 180 | 3,000 |
2015/10/28 | 176 | 182 | 176 | 182 | 29,000 |
2015/10/27 | 179 | 179 | 176 | 176 | 8,000 |
2015/10/26 | 180 | 183 | 180 | 181 | 20,000 |
2015/10/23 | 177 | 179 | 176 | 179 | 25,000 |
2015/10/22 | 175 | 175 | 175 | 175 | 6,000 |
2015/10/21 | 174 | 175 | 171 | 175 | 26,000 |
2015/10/20 | 175 | 175 | 170 | 173 | 54,000 |
2015/10/19 | 173 | 177 | 173 | 177 | 50,000 |
2015/10/16 | 174 | 174 | 171 | 172 | 17,000 |
2015/10/15 | 172 | 176 | 171 | 171 | 12,000 |
2015/10/14 | 175 | 175 | 170 | 172 | 49,000 |
2015/10/13 | 177 | 177 | 176 | 176 | 7,000 |
2015/10/09 | 177 | 177 | 177 | 177 | 2,000 |
2015/10/08 | 175 | 177 | 175 | 177 | 11,000 |
2015/10/06 | 175 | 175 | 171 | 175 | 45,000 |
2015/10/05 | 169 | 173 | 169 | 173 | 8,000 |
2015/10/02 | 171 | 175 | 169 | 169 | 27,000 |
2015/10/01 | 168 | 170 | 165 | 170 | 30,000 |
2015/09/30 | 168 | 168 | 166 | 168 | 6,000 |
2015/09/29 | 168 | 170 | 166 | 169 | 21,000 |
2015/09/28 | 168 | 168 | 164 | 168 | 13,000 |
2015/09/25 | 170 | 171 | 169 | 171 | 29,000 |
2015/09/24 | 167 | 167 | 166 | 166 | 6,000 |
2015/09/18 | 170 | 170 | 170 | 170 | 10,000 |
2015/09/17 | 171 | 171 | 170 | 170 | 20,000 |
2015/09/16 | 169 | 169 | 165 | 165 | 5,000 |
2015/09/15 | 170 | 170 | 170 | 170 | 11,000 |
2015/09/14 | 169 | 169 | 165 | 166 | 29,000 |
2015/09/11 | 165 | 167 | 165 | 167 | 22,000 |
2015/09/10 | 165 | 165 | 163 | 165 | 25,000 |
2015/09/09 | 163 | 167 | 162 | 167 | 101,000 |
2015/09/08 | 163 | 164 | 161 | 162 | 29,000 |
2015/09/07 | 167 | 167 | 162 | 163 | 23,000 |
2015/09/04 | 167 | 169 | 165 | 169 | 22,000 |
2015/09/03 | 171 | 172 | 171 | 172 | 4,000 |
2015/09/02 | 166 | 171 | 166 | 171 | 19,000 |
2015/09/01 | 177 | 177 | 170 | 171 | 21,000 |
2015/08/31 | 182 | 182 | 176 | 177 | 27,000 |
2015/08/28 | 176 | 178 | 176 | 178 | 36,000 |
2015/08/27 | 174 | 177 | 172 | 173 | 134,000 |
2015/08/26 | 165 | 172 | 165 | 170 | 111,000 |
2015/08/25 | 165 | 168 | 160 | 163 | 91,000 |
2015/08/24 | 170 | 177 | 169 | 170 | 144,000 |
2015/08/21 | 185 | 186 | 176 | 179 | 76,000 |
2015/08/20 | 185 | 187 | 184 | 185 | 29,000 |
2015/08/19 | 194 | 194 | 182 | 187 | 23,000 |
2015/08/18 | 194 | 194 | 193 | 193 | 4,000 |
2015/08/17 | 194 | 194 | 194 | 194 | 5,000 |
2015/08/14 | 197 | 197 | 194 | 194 | 6,000 |
2015/08/13 | 195 | 198 | 192 | 197 | 19,000 |
2015/08/12 | 199 | 199 | 190 | 195 | 34,000 |
2015/08/11 | 199 | 200 | 199 | 200 | 12,000 |
2015/08/10 | 199 | 199 | 197 | 199 | 28,000 |
2015/08/07 | 199 | 200 | 196 | 198 | 32,000 |
2015/08/06 | 202 | 202 | 198 | 198 | 14,000 |
2015/08/05 | 202 | 202 | 199 | 199 | 67,000 |
2015/08/04 | 206 | 206 | 203 | 203 | 14,000 |
2015/08/03 | 206 | 207 | 206 | 207 | 12,000 |
2015/07/31 | 205 | 205 | 204 | 205 | 8,000 |
2015/07/30 | 205 | 205 | 204 | 205 | 12,000 |
2015/07/29 | 207 | 207 | 205 | 205 | 31,000 |
2015/07/28 | 203 | 206 | 203 | 206 | 24,000 |
2015/07/27 | 212 | 214 | 201 | 207 | 381,000 |
2015/07/24 | 207 | 213 | 207 | 212 | 214,000 |
2015/07/23 | 208 | 210 | 206 | 207 | 61,000 |
2015/07/22 | 202 | 210 | 202 | 208 | 142,000 |
2015/07/21 | 201 | 206 | 201 | 204 | 151,000 |
2015/07/17 | 199 | 201 | 199 | 200 | 77,000 |
2015/07/16 | 197 | 198 | 196 | 198 | 31,000 |
2015/07/15 | 196 | 197 | 196 | 197 | 12,000 |
2015/07/14 | 194 | 196 | 194 | 196 | 16,000 |
2015/07/13 | 194 | 194 | 193 | 193 | 13,000 |
2015/07/10 | 197 | 197 | 194 | 194 | 22,000 |
2015/07/09 | 188 | 197 | 178 | 196 | 137,000 |
2015/07/08 | 200 | 201 | 192 | 192 | 82,000 |
2015/07/07 | 202 | 202 | 201 | 201 | 27,000 |
2015/07/06 | 203 | 203 | 201 | 202 | 22,000 |
2015/07/03 | 205 | 206 | 205 | 205 | 5,000 |
2015/07/02 | 207 | 207 | 205 | 206 | 16,000 |
2015/07/01 | 206 | 207 | 206 | 207 | 20,000 |
2015/06/30 | 206 | 207 | 206 | 206 | 29,000 |
2015/06/29 | 208 | 208 | 207 | 208 | 28,000 |
2015/06/26 | 211 | 211 | 209 | 209 | 21,000 |
2015/06/25 | 210 | 211 | 209 | 211 | 11,000 |
2015/06/24 | 211 | 213 | 210 | 211 | 43,000 |
2015/06/23 | 211 | 211 | 211 | 211 | 5,000 |
2015/06/22 | 206 | 210 | 204 | 207 | 40,000 |
2015/06/19 | 206 | 206 | 205 | 205 | 18,000 |
2015/06/18 | 210 | 210 | 206 | 206 | 29,000 |
2015/06/17 | 212 | 212 | 210 | 210 | 9,000 |
2015/06/16 | 216 | 216 | 211 | 212 | 35,000 |
2015/06/15 | 217 | 218 | 216 | 216 | 48,000 |
2015/06/12 | 227 | 230 | 219 | 219 | 181,000 |
2015/06/11 | 221 | 232 | 221 | 226 | 150,000 |
2015/06/10 | 216 | 222 | 216 | 220 | 102,000 |
2015/06/09 | 217 | 217 | 215 | 215 | 66,000 |
2015/06/08 | 212 | 217 | 212 | 215 | 35,000 |
2015/06/05 | 212 | 214 | 212 | 212 | 67,000 |
2015/06/04 | 214 | 214 | 211 | 211 | 23,000 |
2015/06/03 | 215 | 215 | 211 | 214 | 15,000 |
2015/06/02 | 214 | 215 | 209 | 213 | 42,000 |
2015/06/01 | 214 | 215 | 214 | 215 | 8,000 |
2015/05/29 | 216 | 216 | 213 | 214 | 13,000 |
2015/05/28 | 214 | 214 | 210 | 212 | 18,000 |
2015/05/27 | 213 | 213 | 210 | 212 | 54,000 |
2015/05/26 | 216 | 216 | 213 | 213 | 28,000 |
2015/05/25 | 221 | 221 | 216 | 216 | 41,000 |
2015/05/22 | 222 | 223 | 214 | 216 | 69,000 |
2015/05/21 | 225 | 226 | 217 | 222 | 168,000 |
2015/05/20 | 199 | 209 | 194 | 209 | 179,000 |
2015/05/19 | 199 | 203 | 198 | 199 | 136,000 |
2015/05/18 | 211 | 211 | 192 | 207 | 103,000 |
2015/05/15 | 219 | 224 | 219 | 224 | 35,000 |
2015/05/14 | 221 | 221 | 219 | 221 | 12,000 |
2015/05/13 | 219 | 222 | 218 | 222 | 11,000 |
2015/05/12 | 220 | 220 | 217 | 219 | 24,000 |
2015/05/11 | 219 | 219 | 215 | 218 | 25,000 |
2015/05/08 | 218 | 219 | 215 | 217 | 55,000 |
2015/05/07 | 212 | 215 | 212 | 214 | 17,000 |
2015/05/01 | 213 | 214 | 212 | 212 | 22,000 |
2015/04/30 | 215 | 215 | 212 | 214 | 24,000 |
2015/04/28 | 216 | 216 | 214 | 215 | 22,000 |
2015/04/27 | 216 | 216 | 213 | 215 | 26,000 |
2015/04/24 | 216 | 216 | 214 | 215 | 33,000 |
2015/04/23 | 214 | 215 | 211 | 215 | 21,000 |
2015/04/22 | 211 | 214 | 210 | 214 | 38,000 |
2015/04/21 | 210 | 213 | 209 | 212 | 16,000 |
2015/04/20 | 213 | 213 | 211 | 211 | 18,000 |
2015/04/17 | 212 | 214 | 212 | 214 | 9,000 |
2015/04/16 | 213 | 214 | 212 | 213 | 24,000 |
2015/04/15 | 217 | 217 | 210 | 216 | 82,000 |
2015/04/14 | 206 | 217 | 204 | 217 | 86,000 |
2015/04/13 | 206 | 208 | 206 | 208 | 5,000 |
2015/04/10 | 213 | 213 | 212 | 213 | 9,000 |
2015/04/09 | 213 | 213 | 210 | 212 | 20,000 |
2015/04/08 | 212 | 220 | 209 | 213 | 61,000 |
2015/04/07 | 200 | 204 | 200 | 204 | 36,000 |
2015/04/06 | 202 | 202 | 200 | 200 | 16,000 |
2015/04/03 | 205 | 205 | 202 | 202 | 7,000 |
2015/04/02 | 204 | 204 | 203 | 204 | 9,000 |
2015/04/01 | 204 | 204 | 201 | 204 | 31,000 |
2015/03/31 | 203 | 205 | 203 | 204 | 29,000 |
2015/03/30 | 210 | 210 | 198 | 205 | 47,000 |
2015/03/27 | 210 | 216 | 210 | 211 | 45,000 |
2015/03/26 | 225 | 225 | 220 | 221 | 15,000 |
2015/03/25 | 226 | 227 | 226 | 227 | 34,000 |
2015/03/24 | 226 | 228 | 222 | 228 | 59,000 |
2015/03/23 | 227 | 228 | 226 | 227 | 51,000 |
2015/03/20 | 223 | 226 | 223 | 225 | 117,000 |
2015/03/19 | 223 | 223 | 217 | 222 | 38,000 |
2015/03/18 | 217 | 223 | 215 | 223 | 96,000 |
2015/03/17 | 215 | 223 | 213 | 220 | 190,000 |
2015/03/16 | 206 | 216 | 206 | 216 | 96,000 |
2015/03/13 | 211 | 211 | 205 | 210 | 47,000 |
2015/03/12 | 203 | 213 | 202 | 212 | 112,000 |
2015/03/11 | 202 | 204 | 200 | 204 | 43,000 |
2015/03/10 | 207 | 207 | 201 | 204 | 106,000 |
2015/03/09 | 201 | 208 | 198 | 207 | 325,000 |
2015/03/06 | 190 | 202 | 190 | 202 | 177,000 |
2015/03/05 | 188 | 190 | 188 | 190 | 13,000 |
2015/03/04 | 190 | 191 | 188 | 189 | 24,000 |
2015/03/03 | 190 | 190 | 185 | 190 | 40,000 |
2015/03/02 | 190 | 191 | 189 | 190 | 34,000 |
2015/02/27 | 192 | 192 | 189 | 189 | 59,000 |
2015/02/26 | 192 | 194 | 192 | 192 | 28,000 |
2015/02/25 | 192 | 195 | 191 | 192 | 34,000 |
2015/02/24 | 194 | 194 | 191 | 192 | 25,000 |
2015/02/23 | 195 | 195 | 190 | 195 | 84,000 |
2015/02/20 | 192 | 196 | 191 | 195 | 42,000 |
2015/02/19 | 193 | 193 | 189 | 191 | 26,000 |
2015/02/18 | 191 | 191 | 189 | 191 | 24,000 |
2015/02/17 | 188 | 192 | 188 | 191 | 19,000 |
2015/02/16 | 187 | 188 | 186 | 188 | 87,000 |
2015/02/13 | 196 | 196 | 188 | 189 | 64,000 |
2015/02/12 | 197 | 197 | 193 | 193 | 144,000 |
2015/02/10 | 193 | 193 | 190 | 191 | 50,000 |
2015/02/09 | 194 | 194 | 188 | 193 | 57,000 |
2015/02/06 | 194 | 195 | 188 | 191 | 142,000 |
2015/02/05 | 182 | 191 | 182 | 190 | 220,000 |
2015/02/04 | 181 | 182 | 180 | 181 | 17,000 |
2015/02/03 | 180 | 181 | 178 | 179 | 30,000 |
2015/02/02 | 179 | 180 | 178 | 179 | 6,000 |
2015/01/30 | 181 | 181 | 179 | 179 | 7,000 |
2015/01/29 | 179 | 181 | 179 | 181 | 27,000 |
2015/01/28 | 180 | 182 | 179 | 179 | 37,000 |
2015/01/27 | 182 | 182 | 181 | 182 | 46,000 |
2015/01/26 | 179 | 181 | 177 | 181 | 66,000 |
2015/01/23 | 180 | 180 | 178 | 179 | 50,000 |
2015/01/22 | 178 | 180 | 177 | 179 | 26,000 |
2015/01/21 | 177 | 178 | 176 | 178 | 35,000 |
2015/01/20 | 175 | 176 | 175 | 176 | 26,000 |
2015/01/19 | 175 | 175 | 175 | 175 | 11,000 |
2015/01/16 | 171 | 173 | 171 | 172 | 11,000 |
2015/01/15 | 175 | 175 | 172 | 173 | 69,000 |
2015/01/14 | 173 | 177 | 173 | 175 | 117,000 |
2015/01/13 | 177 | 179 | 172 | 174 | 127,000 |
2015/01/09 | 179 | 182 | 176 | 179 | 116,000 |
2015/01/08 | 179 | 179 | 175 | 179 | 67,000 |
2015/01/07 | 179 | 180 | 177 | 180 | 52,000 |
2015/01/06 | 175 | 182 | 174 | 179 | 278,000 |
2015/01/05 | 174 | 177 | 173 | 176 | 87,000 |