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 |
---|---|---|---|---|---|
2021/12/30 | 897 | 933 | 897 | 928 | 1,300 |
2021/12/29 | 881 | 890 | 876 | 890 | 2,000 |
2021/12/28 | 903 | 904 | 884 | 884 | 3,600 |
2021/12/27 | 908 | 908 | 903 | 903 | 2,000 |
2021/12/24 | 923 | 928 | 908 | 908 | 2,000 |
2021/12/23 | 936 | 936 | 921 | 923 | 1,700 |
2021/12/22 | 907 | 936 | 907 | 935 | 2,900 |
2021/12/21 | 907 | 912 | 907 | 910 | 1,400 |
2021/12/20 | 911 | 926 | 910 | 911 | 3,900 |
2021/12/17 | 948 | 948 | 915 | 920 | 1,800 |
2021/12/16 | 948 | 948 | 930 | 947 | 2,800 |
2021/12/15 | 935 | 935 | 915 | 932 | 4,100 |
2021/12/14 | 896 | 913 | 890 | 913 | 2,500 |
2021/12/13 | 887 | 890 | 870 | 890 | 4,100 |
2021/12/10 | 877 | 877 | 866 | 875 | 2,400 |
2021/12/09 | 865 | 877 | 854 | 877 | 2,700 |
2021/12/08 | 851 | 870 | 850 | 854 | 4,700 |
2021/12/07 | 835 | 836 | 835 | 836 | 400 |
2021/12/06 | 850 | 850 | 834 | 834 | 4,200 |
2021/12/03 | 851 | 851 | 847 | 847 | 400 |
2021/12/02 | 862 | 862 | 850 | 857 | 700 |
2021/12/01 | 850 | 872 | 850 | 860 | 1,100 |
2021/11/30 | 858 | 860 | 845 | 847 | 2,000 |
2021/11/29 | 871 | 871 | 830 | 851 | 2,200 |
2021/11/26 | 917 | 919 | 880 | 881 | 5,500 |
2021/11/25 | 931 | 940 | 915 | 917 | 2,800 |
2021/11/24 | 921 | 931 | 901 | 931 | 7,300 |
2021/11/22 | 1,004 | 1,040 | 940 | 940 | 9,700 |
2021/11/19 | 940 | 1,029 | 936 | 1,005 | 19,000 |
2021/11/18 | 883 | 939 | 883 | 930 | 11,100 |
2021/11/17 | 882 | 883 | 878 | 882 | 1,700 |
2021/11/16 | 897 | 897 | 873 | 881 | 3,200 |
2021/11/15 | 883 | 900 | 873 | 897 | 4,000 |
2021/11/12 | 883 | 910 | 871 | 871 | 16,300 |
2021/11/11 | 920 | 941 | 882 | 885 | 45,200 |
2021/11/10 | 1,063 | 1,063 | 950 | 965 | 149,600 |
2021/11/09 | 936 | 945 | 880 | 913 | 13,600 |
2021/11/08 | 858 | 910 | 855 | 909 | 15,900 |
2021/11/05 | 822 | 830 | 822 | 830 | 500 |
2021/11/04 | 832 | 850 | 830 | 837 | 3,300 |
2021/11/02 | 818 | 827 | 802 | 827 | 2,100 |
2021/11/01 | 844 | 845 | 819 | 819 | 800 |
2021/10/29 | 833 | 839 | 833 | 839 | 1,300 |
2021/10/28 | 835 | 850 | 820 | 832 | 2,700 |
2021/10/27 | 831 | 835 | 820 | 835 | 1,100 |
2021/10/26 | 828 | 834 | 828 | 830 | 800 |
2021/10/25 | 814 | 830 | 809 | 819 | 4,800 |
2021/10/22 | 798 | 805 | 794 | 805 | 900 |
2021/10/21 | 794 | 795 | 794 | 794 | 500 |
2021/10/20 | 795 | 800 | 790 | 790 | 1,000 |
2021/10/19 | 785 | 795 | 782 | 795 | 1,100 |
2021/10/18 | 788 | 788 | 785 | 785 | 400 |
2021/10/15 | 788 | 788 | 788 | 788 | 100 |
2021/10/14 | 780 | 780 | 777 | 777 | 600 |
2021/10/13 | 790 | 790 | 790 | 790 | 300 |
2021/10/11 | 797 | 799 | 781 | 799 | 3,300 |
2021/10/08 | 779 | 785 | 760 | 785 | 900 |
2021/10/07 | 761 | 779 | 761 | 779 | 1,000 |
2021/10/06 | 750 | 750 | 750 | 750 | 100 |
2021/10/05 | 770 | 780 | 735 | 752 | 7,300 |
2021/10/04 | 785 | 800 | 779 | 789 | 3,300 |
2021/10/01 | 798 | 798 | 775 | 775 | 2,900 |
2021/09/30 | 811 | 811 | 788 | 798 | 1,400 |
2021/09/29 | 810 | 810 | 777 | 806 | 2,800 |
2021/09/28 | 835 | 843 | 800 | 802 | 7,000 |
2021/09/27 | 848 | 867 | 825 | 839 | 13,000 |
2021/09/24 | 834 | 850 | 801 | 829 | 6,800 |
2021/09/22 | 829 | 830 | 815 | 816 | 2,500 |
2021/09/21 | 798 | 825 | 776 | 823 | 14,400 |
2021/09/17 | 780 | 858 | 752 | 800 | 46,900 |
2021/09/16 | 739 | 745 | 732 | 733 | 500 |
2021/09/15 | 737 | 737 | 737 | 737 | 100 |
2021/09/14 | 740 | 740 | 720 | 740 | 1,300 |
2021/09/13 | 745 | 750 | 735 | 740 | 2,400 |
2021/09/10 | 769 | 769 | 745 | 759 | 2,600 |
2021/09/09 | 750 | 761 | 750 | 761 | 500 |
2021/09/08 | 745 | 755 | 745 | 754 | 1,200 |
2021/09/07 | 757 | 779 | 757 | 775 | 1,700 |
2021/09/06 | 772 | 772 | 762 | 762 | 600 |
2021/09/03 | 752 | 760 | 745 | 758 | 4,500 |
2021/08/31 | 748 | 748 | 748 | 748 | 400 |
2021/08/30 | 740 | 750 | 740 | 750 | 600 |
2021/08/27 | 740 | 740 | 725 | 738 | 1,500 |
2021/08/26 | 755 | 757 | 755 | 755 | 3,300 |
2021/08/25 | 739 | 740 | 724 | 740 | 3,000 |
2021/08/24 | 722 | 740 | 721 | 739 | 2,200 |
2021/08/23 | 710 | 721 | 710 | 720 | 900 |
2021/08/20 | 700 | 710 | 698 | 710 | 2,100 |
2021/08/19 | 691 | 742 | 691 | 710 | 8,400 |
2021/08/18 | 675 | 681 | 664 | 681 | 1,900 |
2021/08/17 | 695 | 695 | 695 | 695 | 100 |
2021/08/12 | 710 | 710 | 710 | 710 | 100 |
2021/08/11 | 700 | 700 | 700 | 700 | 300 |
2021/08/10 | 737 | 737 | 714 | 714 | 1,200 |
2021/08/06 | 712 | 712 | 712 | 712 | 100 |
2021/08/05 | 712 | 713 | 712 | 712 | 300 |
2021/08/04 | 713 | 713 | 713 | 713 | 100 |
2021/07/30 | 738 | 738 | 728 | 728 | 1,200 |
2021/07/29 | 725 | 730 | 725 | 730 | 500 |
2021/07/28 | 716 | 724 | 716 | 724 | 300 |
2021/07/26 | 700 | 723 | 700 | 723 | 200 |
2021/07/21 | 725 | 725 | 715 | 715 | 2,800 |
2021/07/20 | 704 | 710 | 704 | 710 | 400 |
2021/07/19 | 704 | 705 | 704 | 705 | 500 |
2021/07/14 | 699 | 709 | 699 | 709 | 800 |
2021/07/13 | 714 | 714 | 714 | 714 | 100 |
2021/07/12 | 740 | 740 | 715 | 715 | 2,700 |
2021/07/09 | 725 | 726 | 725 | 725 | 500 |
2021/07/08 | 715 | 715 | 715 | 715 | 200 |
2021/07/07 | 697 | 710 | 697 | 710 | 1,200 |
2021/07/06 | 702 | 703 | 702 | 703 | 200 |
2021/07/05 | 690 | 703 | 687 | 695 | 1,700 |
2021/07/02 | 705 | 705 | 702 | 702 | 500 |
2021/06/30 | 705 | 705 | 705 | 705 | 400 |
2021/06/29 | 715 | 715 | 705 | 705 | 300 |
2021/06/28 | 705 | 706 | 705 | 705 | 700 |
2021/06/25 | 701 | 701 | 701 | 701 | 1,800 |
2021/06/24 | 708 | 708 | 707 | 707 | 300 |
2021/06/23 | 685 | 700 | 681 | 692 | 1,100 |
2021/06/21 | 690 | 690 | 672 | 672 | 900 |
2021/06/14 | 690 | 690 | 690 | 690 | 100 |
2021/06/10 | 697 | 697 | 697 | 697 | 700 |
2021/06/09 | 680 | 698 | 680 | 698 | 400 |
2021/06/08 | 675 | 686 | 675 | 677 | 1,400 |
2021/06/07 | 684 | 685 | 675 | 675 | 300 |
2021/05/31 | 689 | 689 | 684 | 684 | 500 |
2021/05/28 | 685 | 692 | 685 | 692 | 200 |
2021/05/25 | 692 | 692 | 683 | 683 | 2,100 |
2021/05/24 | 661 | 668 | 659 | 662 | 1,300 |
2021/05/21 | 653 | 660 | 653 | 655 | 700 |
2021/05/20 | 654 | 662 | 654 | 662 | 700 |
2021/05/18 | 660 | 660 | 660 | 660 | 100 |
2021/05/17 | 663 | 670 | 663 | 669 | 400 |
2021/05/14 | 682 | 689 | 681 | 689 | 300 |
2021/05/13 | 655 | 665 | 655 | 659 | 600 |
2021/05/12 | 683 | 683 | 661 | 675 | 4,100 |
2021/05/11 | 727 | 740 | 684 | 700 | 5,800 |
2021/05/10 | 750 | 750 | 706 | 706 | 4,100 |
2021/05/07 | 707 | 738 | 707 | 738 | 4,200 |
2021/05/06 | 705 | 705 | 697 | 700 | 400 |
2021/04/30 | 697 | 705 | 697 | 705 | 400 |
2021/04/28 | 698 | 699 | 697 | 697 | 800 |
2021/04/27 | 697 | 697 | 697 | 697 | 100 |
2021/04/26 | 686 | 687 | 676 | 687 | 600 |
2021/04/23 | 696 | 696 | 696 | 696 | 2,100 |
2021/04/22 | 691 | 707 | 691 | 697 | 2,300 |
2021/04/21 | 684 | 684 | 684 | 684 | 200 |
2021/04/20 | 693 | 695 | 690 | 690 | 1,300 |
2021/04/19 | 694 | 694 | 687 | 693 | 1,300 |
2021/04/16 | 680 | 685 | 680 | 685 | 300 |
2021/04/14 | 679 | 679 | 679 | 679 | 100 |
2021/04/13 | 692 | 692 | 672 | 678 | 700 |
2021/04/12 | 693 | 693 | 686 | 690 | 900 |
2021/04/09 | 677 | 687 | 677 | 687 | 200 |
2021/04/08 | 693 | 693 | 682 | 686 | 400 |
2021/04/07 | 677 | 694 | 677 | 694 | 1,000 |
2021/04/06 | 675 | 684 | 675 | 677 | 500 |
2021/04/05 | 691 | 691 | 680 | 680 | 300 |
2021/04/02 | 688 | 691 | 683 | 691 | 3,300 |
2021/04/01 | 663 | 663 | 663 | 663 | 100 |
2021/03/31 | 672 | 685 | 661 | 661 | 2,800 |
2021/03/30 | 661 | 661 | 661 | 661 | 100 |
2021/03/29 | 679 | 679 | 660 | 666 | 1,200 |
2021/03/26 | 668 | 673 | 666 | 666 | 500 |
2021/03/25 | 678 | 678 | 668 | 668 | 1,900 |
2021/03/24 | 676 | 680 | 666 | 668 | 1,800 |
2021/03/23 | 674 | 698 | 674 | 676 | 1,500 |
2021/03/22 | 669 | 676 | 663 | 672 | 2,700 |
2021/03/19 | 668 | 669 | 668 | 669 | 600 |
2021/03/18 | 669 | 670 | 662 | 669 | 4,100 |
2021/03/17 | 660 | 660 | 660 | 660 | 200 |
2021/03/16 | 655 | 661 | 655 | 658 | 500 |
2021/03/15 | 666 | 672 | 647 | 651 | 1,700 |
2021/03/12 | 662 | 665 | 662 | 665 | 2,300 |
2021/03/11 | 663 | 664 | 657 | 657 | 1,800 |
2021/03/10 | 648 | 668 | 648 | 660 | 7,100 |
2021/03/09 | 642 | 651 | 638 | 651 | 3,200 |
2021/03/08 | 640 | 647 | 637 | 637 | 1,800 |
2021/03/05 | 638 | 638 | 638 | 638 | 100 |
2021/03/04 | 641 | 641 | 631 | 632 | 2,000 |
2021/03/03 | 632 | 632 | 631 | 631 | 200 |
2021/03/02 | 629 | 639 | 629 | 638 | 3,300 |
2021/03/01 | 627 | 627 | 627 | 627 | 200 |
2021/02/26 | 630 | 635 | 630 | 635 | 1,600 |
2021/02/25 | 643 | 643 | 633 | 636 | 3,300 |
2021/02/24 | 634 | 634 | 630 | 634 | 1,200 |
2021/02/22 | 631 | 634 | 626 | 626 | 1,700 |
2021/02/19 | 624 | 631 | 622 | 622 | 700 |
2021/02/18 | 624 | 624 | 624 | 624 | 1,600 |
2021/02/17 | 632 | 632 | 623 | 623 | 1,400 |
2021/02/16 | 629 | 629 | 622 | 622 | 2,400 |
2021/02/15 | 632 | 632 | 621 | 623 | 2,600 |
2021/02/12 | 637 | 637 | 631 | 631 | 2,400 |
2021/02/10 | 650 | 678 | 633 | 641 | 12,100 |
2021/02/09 | 639 | 652 | 637 | 637 | 4,000 |
2021/02/08 | 622 | 634 | 622 | 632 | 2,500 |
2021/02/05 | 618 | 619 | 618 | 619 | 600 |
2021/02/04 | 623 | 623 | 617 | 617 | 2,000 |
2021/02/03 | 625 | 625 | 623 | 623 | 600 |
2021/02/02 | 624 | 624 | 619 | 623 | 700 |
2021/02/01 | 627 | 627 | 624 | 624 | 1,600 |
2021/01/29 | 632 | 632 | 625 | 627 | 1,700 |
2021/01/28 | 631 | 632 | 630 | 632 | 1,100 |
2021/01/27 | 632 | 632 | 631 | 631 | 700 |
2021/01/26 | 633 | 637 | 631 | 633 | 1,900 |
2021/01/25 | 634 | 634 | 630 | 630 | 2,300 |
2021/01/22 | 628 | 634 | 628 | 634 | 1,300 |
2021/01/21 | 631 | 631 | 624 | 625 | 1,900 |
2021/01/20 | 629 | 631 | 624 | 626 | 5,700 |
2021/01/15 | 649 | 649 | 649 | 649 | 300 |
2021/01/14 | 652 | 652 | 649 | 649 | 500 |
2021/01/13 | 650 | 653 | 648 | 648 | 2,700 |
2021/01/12 | 660 | 660 | 650 | 650 | 1,000 |
2021/01/08 | 660 | 660 | 659 | 660 | 1,300 |
2021/01/07 | 662 | 662 | 653 | 653 | 700 |
2021/01/06 | 650 | 655 | 650 | 655 | 300 |
2021/01/05 | 650 | 650 | 650 | 650 | 300 |
2021/01/04 | 660 | 660 | 650 | 650 | 500 |