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
2018/12/28 821 845 821 823 2,600
2018/12/27 771 815 771 806 3,300
2018/12/26 767 768 753 766 2,200
2018/12/25 802 807 765 765 5,900
2018/12/21 841 841 820 827 2,100
2018/12/20 882 889 817 829 9,000
2018/12/19 892 903 891 903 1,000
2018/12/18 909 909 893 893 1,200
2018/12/17 902 910 898 910 800
2018/12/14 927 927 900 905 2,800
2018/12/13 919 919 915 915 1,000
2018/12/12 942 942 923 923 1,700
2018/12/10 938 938 938 938 800
2018/12/07 926 928 926 928 200
2018/12/06 951 951 916 921 4,500
2018/12/05 949 949 949 949 100
2018/12/04 950 955 950 955 200
2018/12/03 941 949 941 949 2,900
2018/11/30 934 934 934 934 300
2018/11/29 941 941 930 930 1,500
2018/11/28 940 946 940 941 900
2018/11/27 935 935 935 935 400
2018/11/26 928 942 928 933 300
2018/11/22 946 946 936 936 1,100
2018/11/21 929 929 916 919 1,300
2018/11/20 923 930 923 929 1,200
2018/11/19 946 959 930 938 1,500
2018/11/16 959 959 955 955 200
2018/11/15 945 945 945 945 100
2018/11/14 940 940 931 931 300
2018/11/13 965 965 930 933 1,400
2018/11/12 958 965 958 965 2,700
2018/11/09 930 939 930 935 700
2018/11/08 928 928 924 925 700
2018/11/07 928 928 928 928 100
2018/11/06 917 932 917 932 300
2018/11/05 917 917 917 917 500
2018/11/02 919 919 917 917 400
2018/11/01 931 931 917 917 700
2018/10/31 944 944 925 931 1,600
2018/10/30 913 915 913 915 400
2018/10/29 929 929 925 925 400
2018/10/26 945 945 941 941 1,200
2018/10/25 974 974 948 948 2,300
2018/10/24 957 969 957 961 400
2018/10/23 967 967 957 957 1,100
2018/10/22 976 979 949 964 2,400
2018/10/19 975 975 974 974 200
2018/10/17 965 965 965 965 200
2018/10/16 970 985 970 980 700
2018/10/12 964 965 951 958 1,100
2018/10/11 960 965 944 964 4,700
2018/10/10 980 985 970 983 1,500
2018/10/04 999 999 995 995 1,100
2018/10/03 999 999 999 999 100
2018/10/02 1,000 1,010 999 999 7,500
2018/10/01 999 999 994 997 1,100
2018/09/28 982 1,005 982 988 3,300
2018/09/27 972 983 972 982 1,400
2018/09/26 960 975 956 974 900
2018/09/25 979 979 970 970 1,600
2018/09/21 960 969 960 969 1,200
2018/09/20 965 965 957 960 600
2018/09/19 953 955 953 955 1,000
2018/09/18 942 955 942 955 2,600
2018/09/14 944 955 944 955 300
2018/09/10 969 969 941 947 2,100
2018/09/07 950 957 946 957 1,000
2018/09/06 951 951 951 951 600
2018/09/05 944 944 944 944 500
2018/09/04 943 947 943 947 300
2018/09/03 948 955 948 951 700
2018/08/31 963 963 963 963 200
2018/08/30 960 960 960 960 200
2018/08/29 966 966 965 966 600
2018/08/27 973 975 963 975 800
2018/08/24 975 975 975 975 900
2018/08/23 956 959 956 959 200
2018/08/22 956 956 956 956 100
2018/08/17 956 956 956 956 200
2018/08/16 964 964 942 942 1,300
2018/08/15 955 955 953 953 700
2018/08/14 943 965 943 965 1,000
2018/08/13 956 956 945 945 1,900
2018/08/10 988 988 965 971 5,400
2018/08/09 930 945 929 945 1,000
2018/08/08 939 939 922 922 3,700
2018/08/07 945 948 939 939 3,500
2018/08/03 954 964 954 960 700
2018/07/31 960 960 960 960 1,500
2018/07/30 954 954 953 953 400
2018/07/27 954 954 954 954 100
2018/07/26 939 950 939 950 1,100
2018/07/25 958 958 945 945 1,100
2018/07/24 950 958 950 958 200
2018/07/23 951 951 951 951 500
2018/07/20 936 951 936 951 300
2018/07/19 940 947 940 940 3,300
2018/07/18 940 950 940 945 1,400
2018/07/17 940 940 940 940 200
2018/07/13 945 945 938 938 2,000
2018/07/12 943 960 943 960 400
2018/07/11 941 955 941 955 500
2018/07/10 968 968 965 965 1,700
2018/07/09 933 945 933 943 600
2018/07/06 948 948 940 941 400
2018/07/05 965 965 950 950 1,700
2018/07/03 992 992 955 970 1,800
2018/07/02 995 995 995 995 100
2018/06/29 967 967 967 967 300
2018/06/28 963 976 963 976 500
2018/06/27 984 984 967 974 1,500
2018/06/25 999 999 999 999 800
2018/06/22 963 972 963 972 400
2018/06/21 975 975 975 975 100
2018/06/20 984 990 975 976 3,100
2018/06/19 985 992 985 992 900
2018/06/18 992 995 992 995 800
2018/06/15 991 991 991 991 100
2018/06/14 999 1,000 996 1,000 1,000
2018/06/13 999 1,000 999 1,000 2,200
2018/06/12 998 1,000 996 1,000 1,500
2018/06/11 1,000 1,000 983 983 2,700
2018/06/08 987 994 987 994 700
2018/06/06 985 986 985 986 300
2018/06/05 990 995 990 995 400
2018/06/04 995 995 995 995 100
2018/06/01 1,000 1,000 995 995 600
2018/05/31 998 1,000 998 1,000 1,200
2018/05/30 985 985 985 985 100
2018/05/29 1,023 1,023 1,000 1,000 2,600
2018/05/28 1,016 1,022 1,016 1,022 300
2018/05/25 1,031 1,031 1,027 1,027 1,000
2018/05/24 996 1,008 996 1,004 1,400
2018/05/23 1,012 1,013 1,011 1,013 1,100
2018/05/22 1,012 1,012 1,012 1,012 100
2018/05/21 1,012 1,015 1,012 1,015 300
2018/05/18 1,015 1,015 1,015 1,015 200
2018/05/17 1,017 1,017 1,017 1,017 400
2018/05/16 1,007 1,017 1,007 1,017 1,100
2018/05/15 1,008 1,009 1,008 1,009 500
2018/05/14 1,000 1,020 1,000 1,008 6,900
2018/05/11 979 995 966 980 10,400
2018/05/10 980 980 980 980 500
2018/05/09 979 980 979 980 200
2018/05/08 981 981 981 981 100
2018/05/07 968 970 968 970 300
2018/05/02 980 980 968 968 800
2018/04/27 981 981 980 980 700
2018/04/26 969 978 968 968 400
2018/04/25 973 973 969 969 1,200
2018/04/24 984 984 971 971 900
2018/04/23 978 978 978 978 100
2018/04/20 980 980 980 980 100
2018/04/19 961 969 961 969 500
2018/04/18 960 985 960 974 3,500
2018/04/17 978 978 955 955 2,300
2018/04/16 984 984 978 978 1,000
2018/04/13 987 987 987 987 400
2018/04/12 998 998 998 998 300
2018/04/10 997 998 992 998 800
2018/04/09 980 982 980 982 400
2018/04/06 975 1,007 974 980 7,200
2018/04/05 965 965 961 961 700
2018/04/04 965 965 965 965 100
2018/04/03 975 975 975 975 100
2018/04/02 979 979 979 979 100
2018/03/30 968 968 968 968 400
2018/03/29 964 970 964 970 200
2018/03/28 960 967 952 967 500
2018/03/27 969 969 969 969 300
2018/03/26 961 965 961 965 1,300
2018/03/23 998 998 980 980 1,900
2018/03/20 999 999 998 998 1,200
2018/03/16 1,000 1,000 994 999 800
2018/03/15 997 999 997 999 200
2018/03/14 995 998 989 998 1,600
2018/03/13 987 996 979 996 2,900
2018/03/12 996 996 990 990 900
2018/03/09 977 984 976 984 900
2018/03/08 971 976 971 972 700
2018/03/07 970 972 958 968 1,800
2018/03/05 960 960 960 960 100
2018/03/02 964 966 959 965 700
2018/03/01 974 977 970 975 1,600
2018/02/28 974 974 974 974 300
2018/02/27 973 974 973 974 600
2018/02/26 975 975 974 974 400
2018/02/23 976 976 965 975 1,300
2018/02/22 969 969 969 969 200
2018/02/21 966 966 965 965 200
2018/02/20 962 967 960 960 3,100
2018/02/19 944 965 944 950 3,400
2018/02/16 943 955 943 947 1,600
2018/02/15 947 954 946 954 4,600
2018/02/14 954 954 954 954 100
2018/02/13 951 956 951 951 3,000
2018/02/09 952 952 950 952 6,100
2018/02/08 972 974 970 973 800
2018/02/07 981 981 974 974 1,900
2018/02/06 980 990 976 976 7,500
2018/02/05 1,023 1,025 1,023 1,023 400
2018/02/02 1,042 1,048 1,038 1,048 2,700
2018/02/01 1,049 1,050 1,042 1,042 2,800
2018/01/31 1,052 1,052 1,041 1,044 3,700
2018/01/30 1,043 1,055 1,043 1,050 13,600
2018/01/29 1,045 1,049 1,045 1,049 300
2018/01/26 1,054 1,054 1,044 1,050 3,000
2018/01/25 1,051 1,052 1,041 1,052 2,000
2018/01/24 1,048 1,050 1,043 1,049 4,000
2018/01/23 1,045 1,049 1,043 1,044 1,600
2018/01/22 1,045 1,048 1,041 1,048 3,200
2018/01/19 1,032 1,047 1,032 1,047 8,400
2018/01/18 1,045 1,046 1,031 1,032 4,800
2018/01/17 1,025 1,045 1,020 1,044 9,300
2018/01/16 1,025 1,026 1,025 1,026 700
2018/01/15 1,032 1,043 1,006 1,021 9,200
2018/01/12 1,017 1,023 1,013 1,023 1,200
2018/01/11 1,020 1,022 1,012 1,016 3,400
2018/01/10 1,017 1,020 1,012 1,020 3,500
2018/01/09 1,010 1,017 1,010 1,017 1,700
2018/01/05 1,000 1,010 998 1,010 3,900
2018/01/04 1,003 1,008 1,003 1,005 700

このページの先頭へ