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 |
---|---|---|---|---|---|
2016/12/30 | 294 | 294 | 284 | 287 | 96,000 |
2016/12/29 | 294 | 299 | 288 | 295 | 190,000 |
2016/12/28 | 307 | 310 | 279 | 294 | 784,000 |
2016/12/27 | 279 | 306 | 275 | 304 | 1,079,000 |
2016/12/26 | 287 | 297 | 272 | 291 | 829,000 |
2016/12/22 | 325 | 339 | 293 | 293 | 1,981,000 |
2016/12/21 | 380 | 381 | 347 | 373 | 1,976,000 |
2016/12/20 | 237 | 301 | 228 | 301 | 1,973,000 |
2016/12/19 | 216 | 230 | 216 | 221 | 69,000 |
2016/12/16 | 213 | 214 | 212 | 214 | 11,000 |
2016/12/14 | 215 | 215 | 210 | 211 | 17,000 |
2016/12/12 | 215 | 215 | 213 | 214 | 12,000 |
2016/12/09 | 214 | 215 | 214 | 215 | 23,000 |
2016/12/08 | 215 | 215 | 213 | 213 | 15,000 |
2016/12/07 | 215 | 217 | 215 | 215 | 41,000 |
2016/12/06 | 212 | 213 | 212 | 213 | 2,000 |
2016/12/05 | 211 | 211 | 209 | 210 | 14,000 |
2016/12/02 | 212 | 212 | 211 | 212 | 8,000 |
2016/12/01 | 211 | 215 | 211 | 212 | 29,000 |
2016/11/30 | 209 | 211 | 207 | 210 | 19,000 |
2016/11/29 | 210 | 212 | 207 | 210 | 30,000 |
2016/11/28 | 211 | 212 | 211 | 212 | 8,000 |
2016/11/25 | 212 | 215 | 210 | 215 | 60,000 |
2016/11/24 | 208 | 210 | 207 | 210 | 47,000 |
2016/11/22 | 208 | 208 | 207 | 208 | 20,000 |
2016/11/21 | 207 | 208 | 207 | 208 | 3,000 |
2016/11/18 | 206 | 210 | 206 | 206 | 25,000 |
2016/11/17 | 206 | 206 | 206 | 206 | 3,000 |
2016/11/16 | 205 | 206 | 204 | 206 | 8,000 |
2016/11/15 | 204 | 208 | 204 | 208 | 12,000 |
2016/11/14 | 205 | 205 | 204 | 205 | 10,000 |
2016/11/11 | 206 | 206 | 202 | 202 | 4,000 |
2016/11/10 | 203 | 208 | 203 | 208 | 5,000 |
2016/11/09 | 207 | 207 | 193 | 194 | 10,000 |
2016/11/07 | 207 | 210 | 207 | 210 | 14,000 |
2016/11/04 | 218 | 218 | 210 | 210 | 4,000 |
2016/11/02 | 208 | 211 | 208 | 211 | 11,000 |
2016/11/01 | 212 | 215 | 211 | 215 | 28,000 |
2016/10/31 | 206 | 207 | 206 | 207 | 8,000 |
2016/10/28 | 208 | 212 | 208 | 212 | 3,000 |
2016/10/26 | 200 | 210 | 200 | 210 | 6,000 |
2016/10/25 | 205 | 205 | 201 | 201 | 4,000 |
2016/10/24 | 204 | 204 | 204 | 204 | 1,000 |
2016/10/21 | 203 | 203 | 203 | 203 | 1,000 |
2016/10/18 | 206 | 206 | 203 | 203 | 8,000 |
2016/10/17 | 204 | 204 | 201 | 201 | 5,000 |
2016/10/13 | 206 | 206 | 206 | 206 | 1,000 |
2016/10/12 | 199 | 205 | 199 | 205 | 9,000 |
2016/10/11 | 199 | 199 | 199 | 199 | 2,000 |
2016/10/07 | 197 | 197 | 197 | 197 | 1,000 |
2016/10/06 | 196 | 196 | 196 | 196 | 1,000 |
2016/10/05 | 197 | 197 | 197 | 197 | 1,000 |
2016/10/04 | 200 | 200 | 198 | 198 | 6,000 |
2016/10/03 | 199 | 199 | 196 | 196 | 6,000 |
2016/09/30 | 199 | 199 | 199 | 199 | 7,000 |
2016/09/29 | 215 | 215 | 202 | 203 | 6,000 |
2016/09/28 | 215 | 215 | 215 | 215 | 10,000 |
2016/09/26 | 197 | 197 | 195 | 195 | 7,000 |
2016/09/23 | 204 | 204 | 199 | 199 | 13,000 |
2016/09/21 | 198 | 204 | 198 | 204 | 6,000 |
2016/09/20 | 200 | 200 | 199 | 200 | 12,000 |
2016/09/16 | 200 | 200 | 200 | 200 | 4,000 |
2016/09/14 | 205 | 205 | 205 | 205 | 1,000 |
2016/09/12 | 212 | 212 | 202 | 204 | 8,000 |
2016/09/09 | 206 | 211 | 206 | 211 | 4,000 |
2016/09/08 | 210 | 210 | 210 | 210 | 1,000 |
2016/09/07 | 209 | 209 | 209 | 209 | 4,000 |
2016/09/05 | 207 | 210 | 207 | 209 | 7,000 |
2016/09/02 | 206 | 206 | 206 | 206 | 2,000 |
2016/09/01 | 205 | 206 | 202 | 206 | 6,000 |
2016/08/31 | 203 | 204 | 203 | 204 | 3,000 |
2016/08/30 | 202 | 202 | 202 | 202 | 2,000 |
2016/08/29 | 199 | 199 | 199 | 199 | 2,000 |
2016/08/26 | 200 | 200 | 200 | 200 | 5,000 |
2016/08/25 | 197 | 202 | 195 | 197 | 21,000 |
2016/08/24 | 193 | 193 | 193 | 193 | 5,000 |
2016/08/22 | 193 | 195 | 193 | 193 | 8,000 |
2016/08/19 | 193 | 193 | 192 | 192 | 2,000 |
2016/08/18 | 195 | 196 | 194 | 196 | 11,000 |
2016/08/17 | 192 | 192 | 192 | 192 | 1,000 |
2016/08/16 | 193 | 193 | 192 | 192 | 3,000 |
2016/08/10 | 192 | 192 | 190 | 191 | 14,000 |
2016/08/09 | 190 | 191 | 187 | 187 | 4,000 |
2016/08/05 | 188 | 188 | 186 | 186 | 2,000 |
2016/08/04 | 187 | 188 | 187 | 188 | 4,000 |
2016/08/02 | 189 | 195 | 189 | 195 | 4,000 |
2016/08/01 | 186 | 186 | 186 | 186 | 3,000 |
2016/07/29 | 186 | 186 | 184 | 184 | 5,000 |
2016/07/28 | 185 | 185 | 185 | 185 | 1,000 |
2016/07/27 | 189 | 192 | 185 | 185 | 14,000 |
2016/07/25 | 188 | 190 | 188 | 189 | 6,000 |
2016/07/22 | 189 | 189 | 187 | 187 | 6,000 |
2016/07/21 | 189 | 190 | 189 | 189 | 9,000 |
2016/07/20 | 193 | 195 | 192 | 192 | 8,000 |
2016/07/19 | 200 | 200 | 200 | 200 | 6,000 |
2016/07/15 | 202 | 202 | 202 | 202 | 2,000 |
2016/07/14 | 208 | 208 | 203 | 203 | 8,000 |
2016/07/12 | 198 | 203 | 198 | 203 | 3,000 |
2016/07/11 | 195 | 196 | 195 | 196 | 11,000 |
2016/07/08 | 190 | 191 | 190 | 190 | 7,000 |
2016/07/07 | 188 | 188 | 185 | 185 | 23,000 |
2016/07/06 | 190 | 190 | 188 | 188 | 11,000 |
2016/07/05 | 192 | 192 | 189 | 189 | 7,000 |
2016/07/04 | 188 | 192 | 187 | 192 | 4,000 |
2016/07/01 | 191 | 192 | 188 | 192 | 9,000 |
2016/06/30 | 196 | 196 | 194 | 194 | 17,000 |
2016/06/29 | 194 | 194 | 193 | 194 | 3,000 |
2016/06/28 | 199 | 199 | 199 | 199 | 1,000 |
2016/06/27 | 187 | 192 | 187 | 189 | 17,000 |
2016/06/24 | 203 | 203 | 198 | 203 | 13,000 |
2016/06/23 | 198 | 199 | 196 | 198 | 17,000 |
2016/06/22 | 200 | 200 | 200 | 200 | 2,000 |
2016/06/21 | 201 | 201 | 201 | 201 | 9,000 |
2016/06/20 | 208 | 208 | 198 | 207 | 25,000 |
2016/06/16 | 208 | 209 | 208 | 208 | 4,000 |
2016/06/15 | 208 | 208 | 208 | 208 | 12,000 |
2016/06/14 | 220 | 221 | 215 | 215 | 20,000 |
2016/06/13 | 223 | 227 | 221 | 227 | 13,000 |
2016/06/10 | 227 | 227 | 225 | 225 | 5,000 |
2016/06/09 | 224 | 224 | 224 | 224 | 3,000 |
2016/06/08 | 220 | 224 | 220 | 224 | 9,000 |
2016/06/07 | 231 | 231 | 223 | 223 | 7,000 |
2016/06/06 | 227 | 227 | 222 | 223 | 9,000 |
2016/06/03 | 232 | 232 | 230 | 230 | 4,000 |
2016/06/02 | 221 | 229 | 221 | 229 | 2,000 |
2016/06/01 | 227 | 227 | 224 | 224 | 3,000 |
2016/05/31 | 232 | 232 | 230 | 230 | 8,000 |
2016/05/30 | 224 | 238 | 222 | 229 | 42,000 |
2016/05/27 | 225 | 225 | 225 | 225 | 2,000 |
2016/05/26 | 220 | 220 | 220 | 220 | 3,000 |
2016/05/25 | 220 | 223 | 220 | 223 | 5,000 |
2016/05/24 | 225 | 225 | 220 | 220 | 9,000 |
2016/05/23 | 217 | 217 | 216 | 217 | 12,000 |
2016/05/20 | 215 | 216 | 215 | 216 | 3,000 |
2016/05/19 | 216 | 216 | 216 | 216 | 7,000 |
2016/05/18 | 220 | 220 | 214 | 218 | 28,000 |
2016/05/17 | 225 | 225 | 220 | 221 | 39,000 |
2016/05/16 | 222 | 230 | 222 | 225 | 29,000 |
2016/05/13 | 230 | 238 | 230 | 238 | 3,000 |
2016/05/12 | 234 | 236 | 226 | 236 | 9,000 |
2016/05/11 | 234 | 234 | 234 | 234 | 1,000 |
2016/05/10 | 234 | 234 | 226 | 226 | 4,000 |
2016/05/09 | 230 | 242 | 224 | 234 | 28,000 |
2016/05/06 | 227 | 239 | 225 | 236 | 21,000 |
2016/05/02 | 220 | 227 | 211 | 222 | 21,000 |
2016/04/28 | 240 | 240 | 232 | 232 | 3,000 |
2016/04/27 | 238 | 240 | 238 | 240 | 26,000 |
2016/04/26 | 240 | 240 | 209 | 238 | 34,000 |
2016/04/25 | 239 | 245 | 239 | 244 | 29,000 |
2016/04/22 | 235 | 242 | 231 | 239 | 79,000 |
2016/04/21 | 233 | 237 | 228 | 233 | 30,000 |
2016/04/20 | 227 | 232 | 225 | 232 | 39,000 |
2016/04/19 | 220 | 227 | 215 | 227 | 82,000 |
2016/04/18 | 210 | 220 | 210 | 220 | 40,000 |
2016/04/15 | 214 | 214 | 214 | 214 | 6,000 |
2016/04/14 | 217 | 217 | 217 | 217 | 1,000 |
2016/04/13 | 215 | 215 | 215 | 215 | 2,000 |
2016/04/12 | 215 | 216 | 215 | 215 | 7,000 |
2016/04/11 | 218 | 220 | 214 | 220 | 22,000 |
2016/04/08 | 218 | 219 | 218 | 219 | 2,000 |
2016/04/06 | 215 | 220 | 214 | 220 | 27,000 |
2016/04/05 | 220 | 220 | 220 | 220 | 4,000 |
2016/04/04 | 215 | 222 | 215 | 220 | 32,000 |
2016/04/01 | 214 | 215 | 210 | 211 | 26,000 |
2016/03/31 | 213 | 215 | 210 | 215 | 36,000 |
2016/03/30 | 213 | 213 | 213 | 213 | 2,000 |
2016/03/29 | 208 | 215 | 202 | 207 | 5,000 |
2016/03/28 | 215 | 215 | 206 | 208 | 15,000 |
2016/03/25 | 217 | 217 | 207 | 216 | 13,000 |
2016/03/24 | 210 | 219 | 206 | 210 | 87,000 |
2016/03/23 | 208 | 215 | 207 | 215 | 40,000 |
2016/03/22 | 208 | 211 | 204 | 210 | 15,000 |
2016/03/18 | 206 | 206 | 206 | 206 | 1,000 |
2016/03/17 | 207 | 208 | 207 | 207 | 8,000 |
2016/03/16 | 203 | 207 | 203 | 207 | 57,000 |
2016/03/15 | 203 | 203 | 202 | 202 | 6,000 |
2016/03/14 | 199 | 203 | 199 | 203 | 14,000 |
2016/03/11 | 191 | 199 | 191 | 199 | 31,000 |
2016/03/10 | 194 | 196 | 194 | 196 | 9,000 |
2016/03/09 | 194 | 194 | 193 | 193 | 4,000 |
2016/03/08 | 194 | 195 | 188 | 195 | 26,000 |
2016/03/07 | 187 | 194 | 187 | 194 | 32,000 |
2016/03/04 | 186 | 188 | 186 | 187 | 21,000 |
2016/03/03 | 185 | 186 | 185 | 186 | 3,000 |
2016/03/02 | 184 | 185 | 184 | 185 | 21,000 |
2016/03/01 | 179 | 184 | 179 | 184 | 21,000 |
2016/02/29 | 180 | 180 | 178 | 178 | 35,000 |
2016/02/26 | 180 | 180 | 180 | 180 | 1,000 |
2016/02/25 | 182 | 182 | 178 | 181 | 13,000 |
2016/02/24 | 183 | 183 | 182 | 182 | 5,000 |
2016/02/23 | 184 | 184 | 180 | 182 | 5,000 |
2016/02/22 | 184 | 184 | 184 | 184 | 1,000 |
2016/02/19 | 179 | 191 | 179 | 189 | 26,000 |
2016/02/18 | 182 | 184 | 182 | 184 | 6,000 |
2016/02/16 | 176 | 182 | 175 | 182 | 9,000 |
2016/02/15 | 181 | 181 | 173 | 178 | 41,000 |
2016/02/12 | 166 | 180 | 166 | 176 | 84,000 |
2016/02/10 | 189 | 189 | 172 | 179 | 38,000 |
2016/02/09 | 185 | 187 | 184 | 186 | 26,000 |
2016/02/08 | 186 | 190 | 186 | 190 | 34,000 |
2016/02/05 | 188 | 188 | 184 | 186 | 28,000 |
2016/02/04 | 195 | 196 | 192 | 193 | 18,000 |
2016/02/03 | 195 | 196 | 195 | 195 | 5,000 |
2016/02/02 | 195 | 199 | 195 | 198 | 19,000 |
2016/02/01 | 196 | 199 | 196 | 197 | 21,000 |
2016/01/29 | 196 | 196 | 186 | 196 | 20,000 |
2016/01/28 | 186 | 194 | 186 | 194 | 11,000 |
2016/01/27 | 190 | 191 | 190 | 191 | 2,000 |
2016/01/26 | 188 | 191 | 188 | 190 | 7,000 |
2016/01/25 | 197 | 199 | 191 | 192 | 23,000 |
2016/01/22 | 189 | 193 | 189 | 193 | 33,000 |
2016/01/21 | 190 | 190 | 185 | 187 | 16,000 |
2016/01/20 | 189 | 190 | 189 | 190 | 2,000 |
2016/01/19 | 196 | 197 | 196 | 197 | 6,000 |
2016/01/18 | 194 | 197 | 194 | 197 | 9,000 |
2016/01/15 | 197 | 197 | 197 | 197 | 1,000 |
2016/01/14 | 195 | 196 | 195 | 196 | 2,000 |
2016/01/13 | 192 | 198 | 192 | 198 | 6,000 |
2016/01/12 | 202 | 202 | 183 | 192 | 42,000 |
2016/01/08 | 199 | 201 | 197 | 201 | 13,000 |
2016/01/07 | 204 | 204 | 198 | 198 | 30,000 |
2016/01/06 | 207 | 207 | 205 | 207 | 10,000 |
2016/01/05 | 209 | 209 | 208 | 209 | 6,000 |
2016/01/04 | 210 | 210 | 208 | 209 | 22,000 |