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 |
---|---|---|---|---|---|
2020/12/30 | 660 | 660 | 660 | 660 | 400 |
2020/12/29 | 650 | 660 | 650 | 660 | 300 |
2020/12/28 | 650 | 650 | 650 | 650 | 3,400 |
2020/12/25 | 663 | 663 | 650 | 650 | 4,600 |
2020/12/24 | 661 | 664 | 650 | 657 | 1,300 |
2020/12/23 | 650 | 650 | 644 | 650 | 900 |
2020/12/22 | 649 | 649 | 648 | 648 | 200 |
2020/12/21 | 664 | 664 | 648 | 648 | 1,100 |
2020/12/18 | 652 | 652 | 652 | 652 | 200 |
2020/12/17 | 654 | 654 | 652 | 652 | 500 |
2020/12/16 | 687 | 687 | 650 | 652 | 6,600 |
2020/12/15 | 697 | 697 | 697 | 697 | 200 |
2020/12/14 | 690 | 698 | 688 | 688 | 800 |
2020/12/11 | 685 | 690 | 685 | 690 | 1,100 |
2020/12/10 | 690 | 690 | 685 | 685 | 800 |
2020/12/09 | 680 | 690 | 680 | 690 | 1,400 |
2020/12/08 | 677 | 680 | 670 | 680 | 400 |
2020/12/04 | 671 | 671 | 667 | 667 | 900 |
2020/12/03 | 671 | 671 | 671 | 671 | 200 |
2020/12/02 | 666 | 666 | 666 | 666 | 100 |
2020/12/01 | 670 | 670 | 670 | 670 | 1,200 |
2020/11/30 | 665 | 670 | 665 | 670 | 900 |
2020/11/27 | 668 | 668 | 668 | 668 | 100 |
2020/11/26 | 663 | 663 | 663 | 663 | 1,700 |
2020/11/25 | 685 | 685 | 673 | 673 | 2,100 |
2020/11/24 | 677 | 692 | 677 | 686 | 1,900 |
2020/11/20 | 681 | 681 | 678 | 678 | 300 |
2020/11/19 | 673 | 673 | 673 | 673 | 200 |
2020/11/18 | 677 | 710 | 673 | 673 | 2,300 |
2020/11/17 | 708 | 708 | 677 | 677 | 4,900 |
2020/11/16 | 700 | 735 | 700 | 720 | 1,000 |
2020/11/13 | 729 | 729 | 715 | 715 | 200 |
2020/11/12 | 711 | 711 | 711 | 711 | 300 |
2020/11/11 | 718 | 718 | 718 | 718 | 2,900 |
2020/11/10 | 725 | 730 | 723 | 730 | 1,400 |
2020/11/09 | 720 | 728 | 720 | 721 | 1,500 |
2020/11/06 | 720 | 735 | 720 | 735 | 200 |
2020/11/05 | 716 | 718 | 716 | 718 | 700 |
2020/11/04 | 750 | 750 | 720 | 722 | 1,600 |
2020/11/02 | 740 | 750 | 740 | 750 | 300 |
2020/10/30 | 755 | 755 | 754 | 754 | 500 |
2020/10/29 | 745 | 746 | 745 | 746 | 300 |
2020/10/27 | 751 | 751 | 751 | 751 | 100 |
2020/10/23 | 766 | 766 | 742 | 742 | 2,000 |
2020/10/22 | 746 | 746 | 735 | 742 | 1,000 |
2020/10/21 | 738 | 738 | 738 | 738 | 100 |
2020/10/20 | 726 | 726 | 726 | 726 | 400 |
2020/10/19 | 732 | 732 | 732 | 732 | 100 |
2020/10/16 | 745 | 745 | 745 | 745 | 100 |
2020/10/13 | 750 | 750 | 750 | 750 | 100 |
2020/10/12 | 772 | 772 | 749 | 755 | 1,000 |
2020/10/09 | 742 | 764 | 742 | 764 | 500 |
2020/10/08 | 755 | 756 | 741 | 756 | 300 |
2020/10/07 | 731 | 743 | 731 | 743 | 200 |
2020/10/06 | 720 | 725 | 720 | 722 | 400 |
2020/10/05 | 721 | 722 | 720 | 720 | 400 |
2020/09/30 | 768 | 768 | 723 | 741 | 600 |
2020/09/29 | 741 | 741 | 741 | 741 | 100 |
2020/09/25 | 726 | 726 | 726 | 726 | 2,000 |
2020/09/24 | 737 | 767 | 726 | 726 | 2,700 |
2020/09/18 | 732 | 732 | 732 | 732 | 200 |
2020/09/17 | 755 | 755 | 742 | 742 | 300 |
2020/09/16 | 735 | 756 | 735 | 756 | 200 |
2020/09/10 | 755 | 755 | 734 | 734 | 700 |
2020/09/09 | 745 | 746 | 745 | 746 | 300 |
2020/09/08 | 730 | 730 | 730 | 730 | 100 |
2020/09/07 | 728 | 728 | 713 | 713 | 200 |
2020/09/03 | 711 | 714 | 711 | 712 | 300 |
2020/08/31 | 735 | 735 | 734 | 735 | 700 |
2020/08/28 | 724 | 754 | 724 | 731 | 1,600 |
2020/08/26 | 716 | 716 | 716 | 716 | 200 |
2020/08/25 | 750 | 750 | 701 | 701 | 3,300 |
2020/08/24 | 712 | 736 | 712 | 736 | 1,800 |
2020/08/21 | 720 | 720 | 705 | 710 | 900 |
2020/08/20 | 700 | 710 | 700 | 710 | 400 |
2020/08/19 | 720 | 720 | 715 | 715 | 200 |
2020/08/18 | 710 | 718 | 710 | 718 | 200 |
2020/08/17 | 709 | 710 | 700 | 710 | 2,300 |
2020/08/11 | 708 | 709 | 697 | 709 | 900 |
2020/08/07 | 680 | 680 | 680 | 680 | 100 |
2020/08/05 | 666 | 673 | 666 | 673 | 200 |
2020/08/04 | 666 | 666 | 666 | 666 | 600 |
2020/07/31 | 725 | 725 | 696 | 696 | 1,400 |
2020/07/30 | 664 | 700 | 664 | 700 | 400 |
2020/07/29 | 706 | 706 | 706 | 706 | 100 |
2020/07/28 | 685 | 710 | 685 | 710 | 600 |
2020/07/22 | 729 | 729 | 729 | 729 | 1,800 |
2020/07/21 | 710 | 718 | 710 | 718 | 400 |
2020/07/20 | 675 | 675 | 675 | 675 | 100 |
2020/07/16 | 660 | 666 | 655 | 655 | 1,600 |
2020/07/15 | 665 | 670 | 660 | 660 | 900 |
2020/07/14 | 689 | 689 | 667 | 667 | 2,500 |
2020/07/10 | 733 | 733 | 733 | 733 | 2,200 |
2020/07/09 | 733 | 733 | 733 | 733 | 900 |
2020/07/08 | 732 | 733 | 730 | 733 | 2,300 |
2020/07/07 | 687 | 730 | 687 | 729 | 3,200 |
2020/07/03 | 667 | 667 | 667 | 667 | 100 |
2020/07/02 | 687 | 687 | 687 | 687 | 100 |
2020/06/30 | 706 | 706 | 678 | 688 | 700 |
2020/06/26 | 704 | 704 | 668 | 668 | 1,600 |
2020/06/25 | 723 | 723 | 694 | 701 | 2,400 |
2020/06/24 | 711 | 730 | 711 | 723 | 3,600 |
2020/06/23 | 700 | 700 | 700 | 700 | 200 |
2020/06/12 | 669 | 683 | 663 | 683 | 1,200 |
2020/06/10 | 699 | 699 | 689 | 689 | 1,200 |
2020/06/09 | 701 | 701 | 684 | 700 | 600 |
2020/06/08 | 699 | 700 | 699 | 700 | 300 |
2020/06/01 | 691 | 691 | 691 | 691 | 100 |
2020/05/29 | 687 | 700 | 681 | 681 | 1,600 |
2020/05/27 | 672 | 672 | 665 | 665 | 400 |
2020/05/26 | 682 | 682 | 682 | 682 | 100 |
2020/05/25 | 691 | 691 | 691 | 691 | 2,200 |
2020/05/22 | 659 | 689 | 651 | 651 | 2,600 |
2020/05/21 | 654 | 654 | 646 | 646 | 800 |
2020/05/19 | 658 | 660 | 648 | 660 | 1,000 |
2020/05/18 | 636 | 670 | 626 | 641 | 2,500 |
2020/05/14 | 634 | 636 | 627 | 636 | 500 |
2020/05/13 | 657 | 657 | 630 | 636 | 2,000 |
2020/05/12 | 680 | 680 | 670 | 676 | 800 |
2020/05/11 | 699 | 699 | 699 | 699 | 700 |
2020/05/08 | 686 | 715 | 681 | 690 | 1,100 |
2020/05/07 | 658 | 687 | 656 | 686 | 1,600 |
2020/05/01 | 726 | 726 | 697 | 707 | 900 |
2020/04/30 | 726 | 726 | 726 | 726 | 400 |
2020/04/28 | 661 | 695 | 661 | 695 | 400 |
2020/04/27 | 671 | 671 | 658 | 658 | 400 |
2020/04/24 | 700 | 733 | 670 | 670 | 3,200 |
2020/04/23 | 645 | 683 | 645 | 676 | 3,500 |
2020/04/22 | 636 | 645 | 635 | 640 | 600 |
2020/04/20 | 647 | 647 | 639 | 640 | 1,000 |
2020/04/17 | 635 | 635 | 626 | 629 | 600 |
2020/04/15 | 659 | 659 | 650 | 650 | 200 |
2020/04/13 | 648 | 648 | 648 | 648 | 100 |
2020/04/10 | 640 | 640 | 615 | 627 | 1,300 |
2020/04/09 | 630 | 630 | 624 | 630 | 300 |
2020/04/08 | 600 | 623 | 600 | 623 | 300 |
2020/04/07 | 639 | 639 | 630 | 630 | 400 |
2020/04/06 | 578 | 629 | 578 | 629 | 3,100 |
2020/04/03 | 650 | 660 | 650 | 660 | 200 |
2020/04/02 | 623 | 645 | 615 | 645 | 2,700 |
2020/04/01 | 583 | 583 | 583 | 583 | 300 |
2020/03/31 | 633 | 636 | 633 | 633 | 1,200 |
2020/03/27 | 599 | 599 | 590 | 590 | 400 |
2020/03/26 | 570 | 599 | 570 | 599 | 400 |
2020/03/25 | 560 | 600 | 520 | 564 | 4,200 |
2020/03/24 | 498 | 514 | 494 | 503 | 1,800 |
2020/03/23 | 490 | 513 | 485 | 498 | 1,000 |
2020/03/19 | 473 | 490 | 473 | 482 | 2,600 |
2020/03/18 | 487 | 490 | 487 | 489 | 1,000 |
2020/03/17 | 486 | 492 | 475 | 482 | 2,800 |
2020/03/16 | 501 | 501 | 483 | 500 | 2,800 |
2020/03/13 | 473 | 550 | 473 | 539 | 10,200 |
2020/03/12 | 590 | 590 | 557 | 557 | 4,900 |
2020/03/11 | 609 | 610 | 609 | 610 | 200 |
2020/03/10 | 619 | 619 | 599 | 609 | 1,200 |
2020/03/09 | 621 | 621 | 600 | 610 | 5,300 |
2020/03/06 | 660 | 660 | 653 | 653 | 1,800 |
2020/03/04 | 660 | 670 | 660 | 661 | 400 |
2020/03/03 | 670 | 672 | 661 | 661 | 1,600 |
2020/03/02 | 651 | 662 | 649 | 662 | 6,000 |
2020/02/28 | 745 | 745 | 688 | 688 | 2,000 |
2020/02/27 | 773 | 773 | 730 | 730 | 4,400 |
2020/02/26 | 770 | 773 | 770 | 773 | 200 |
2020/02/25 | 790 | 790 | 785 | 785 | 1,800 |
2020/02/21 | 788 | 794 | 788 | 794 | 500 |
2020/02/19 | 769 | 772 | 769 | 772 | 900 |
2020/02/18 | 773 | 773 | 773 | 773 | 100 |
2020/02/17 | 790 | 790 | 770 | 773 | 1,400 |
2020/02/14 | 791 | 792 | 791 | 792 | 700 |
2020/02/13 | 805 | 805 | 793 | 794 | 900 |
2020/02/12 | 802 | 808 | 800 | 808 | 500 |
2020/02/10 | 831 | 831 | 817 | 817 | 700 |
2020/02/07 | 804 | 812 | 804 | 804 | 1,600 |
2020/02/06 | 805 | 810 | 804 | 804 | 700 |
2020/02/05 | 820 | 820 | 803 | 809 | 1,000 |
2020/02/04 | 804 | 804 | 800 | 803 | 3,200 |
2020/01/31 | 888 | 888 | 815 | 824 | 4,000 |
2020/01/30 | 839 | 934 | 839 | 863 | 28,000 |
2020/01/29 | 792 | 934 | 792 | 800 | 18,600 |
2020/01/28 | 811 | 811 | 792 | 792 | 200 |
2020/01/27 | 801 | 811 | 801 | 811 | 800 |
2020/01/24 | 830 | 830 | 813 | 813 | 3,200 |
2020/01/23 | 803 | 818 | 803 | 817 | 1,500 |
2020/01/22 | 806 | 806 | 800 | 800 | 500 |
2020/01/21 | 800 | 800 | 798 | 800 | 1,300 |
2020/01/20 | 800 | 800 | 800 | 800 | 1,100 |
2020/01/17 | 810 | 810 | 810 | 810 | 100 |
2020/01/16 | 810 | 812 | 810 | 812 | 500 |
2020/01/15 | 820 | 820 | 805 | 805 | 400 |
2020/01/14 | 822 | 822 | 822 | 822 | 300 |
2020/01/10 | 823 | 823 | 823 | 823 | 600 |
2020/01/09 | 814 | 814 | 814 | 814 | 200 |
2020/01/08 | 803 | 803 | 801 | 801 | 1,000 |
2020/01/07 | 815 | 815 | 803 | 803 | 900 |
2020/01/06 | 820 | 820 | 812 | 812 | 200 |