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 |
---|---|---|---|---|---|
2023/12/29 | 890 | 890 | 890 | 890 | 600 |
2023/12/28 | 894 | 905 | 891 | 891 | 3,100 |
2023/12/27 | 900 | 900 | 894 | 894 | 2,900 |
2023/12/26 | 903 | 903 | 895 | 895 | 4,500 |
2023/12/25 | 935 | 935 | 901 | 903 | 2,500 |
2023/12/22 | 948 | 948 | 933 | 935 | 1,000 |
2023/12/21 | 949 | 949 | 949 | 949 | 300 |
2023/12/19 | 957 | 957 | 934 | 949 | 4,200 |
2023/12/18 | 963 | 977 | 951 | 962 | 3,500 |
2023/12/15 | 998 | 998 | 953 | 968 | 6,500 |
2023/12/14 | 950 | 1,020 | 950 | 998 | 14,700 |
2023/12/13 | 945 | 959 | 934 | 945 | 6,900 |
2023/12/12 | 918 | 930 | 909 | 930 | 3,700 |
2023/12/11 | 884 | 969 | 871 | 922 | 12,600 |
2023/12/08 | 883 | 884 | 883 | 884 | 1,200 |
2023/12/07 | 880 | 882 | 879 | 882 | 400 |
2023/12/06 | 874 | 878 | 874 | 878 | 800 |
2023/12/05 | 875 | 878 | 873 | 874 | 1,700 |
2023/12/04 | 875 | 875 | 875 | 875 | 300 |
2023/12/01 | 875 | 875 | 875 | 875 | 200 |
2023/11/30 | 868 | 878 | 868 | 869 | 1,600 |
2023/11/29 | 876 | 880 | 876 | 880 | 300 |
2023/11/28 | 873 | 873 | 873 | 873 | 100 |
2023/11/27 | 872 | 873 | 871 | 873 | 2,800 |
2023/11/24 | 877 | 877 | 872 | 872 | 1,800 |
2023/11/22 | 861 | 866 | 857 | 866 | 2,200 |
2023/11/21 | 861 | 864 | 855 | 864 | 500 |
2023/11/20 | 865 | 865 | 865 | 865 | 100 |
2023/11/16 | 850 | 850 | 850 | 850 | 100 |
2023/11/13 | 845 | 852 | 845 | 849 | 1,100 |
2023/11/10 | 872 | 874 | 872 | 874 | 600 |
2023/11/09 | 845 | 845 | 843 | 843 | 500 |
2023/11/08 | 843 | 845 | 843 | 845 | 700 |
2023/11/07 | 846 | 846 | 835 | 840 | 1,500 |
2023/11/06 | 853 | 853 | 835 | 840 | 3,700 |
2023/11/02 | 853 | 853 | 853 | 853 | 100 |
2023/11/01 | 845 | 853 | 845 | 853 | 2,000 |
2023/10/31 | 864 | 864 | 850 | 850 | 600 |
2023/10/30 | 860 | 860 | 855 | 855 | 200 |
2023/10/27 | 861 | 861 | 861 | 861 | 500 |
2023/10/26 | 884 | 884 | 862 | 862 | 500 |
2023/10/25 | 899 | 899 | 899 | 899 | 1,600 |
2023/10/24 | 865 | 871 | 864 | 871 | 800 |
2023/10/23 | 860 | 860 | 860 | 860 | 200 |
2023/10/20 | 852 | 860 | 851 | 860 | 2,300 |
2023/10/17 | 867 | 867 | 867 | 867 | 100 |
2023/10/16 | 858 | 858 | 852 | 852 | 1,000 |
2023/10/13 | 858 | 858 | 858 | 858 | 100 |
2023/10/12 | 858 | 858 | 858 | 858 | 200 |
2023/10/11 | 859 | 873 | 859 | 873 | 700 |
2023/10/10 | 859 | 859 | 859 | 859 | 900 |
2023/10/06 | 851 | 859 | 851 | 859 | 500 |
2023/10/05 | 842 | 845 | 831 | 844 | 1,800 |
2023/10/04 | 835 | 850 | 830 | 830 | 9,100 |
2023/10/03 | 890 | 890 | 880 | 880 | 1,600 |
2023/09/29 | 908 | 908 | 892 | 892 | 1,900 |
2023/09/28 | 893 | 893 | 893 | 893 | 500 |
2023/09/27 | 908 | 908 | 907 | 908 | 900 |
2023/09/26 | 923 | 923 | 923 | 923 | 200 |
2023/09/25 | 933 | 933 | 913 | 913 | 2,000 |
2023/09/22 | 917 | 918 | 912 | 918 | 1,100 |
2023/09/20 | 922 | 922 | 917 | 917 | 600 |
2023/09/19 | 910 | 924 | 903 | 924 | 1,600 |
2023/09/15 | 904 | 904 | 904 | 904 | 200 |
2023/09/14 | 902 | 907 | 901 | 901 | 2,100 |
2023/09/13 | 910 | 911 | 910 | 911 | 300 |
2023/09/12 | 920 | 927 | 910 | 910 | 1,800 |
2023/09/11 | 936 | 936 | 902 | 920 | 1,400 |
2023/09/08 | 913 | 930 | 908 | 921 | 5,200 |
2023/09/07 | 903 | 903 | 899 | 899 | 200 |
2023/09/06 | 900 | 909 | 900 | 909 | 1,300 |
2023/09/04 | 901 | 903 | 900 | 900 | 2,800 |
2023/09/01 | 894 | 900 | 894 | 900 | 5,100 |
2023/08/31 | 888 | 891 | 888 | 891 | 2,200 |
2023/08/30 | 883 | 885 | 878 | 885 | 400 |
2023/08/29 | 883 | 883 | 883 | 883 | 100 |
2023/08/28 | 871 | 882 | 871 | 882 | 700 |
2023/08/25 | 879 | 881 | 875 | 881 | 2,600 |
2023/08/24 | 878 | 879 | 876 | 879 | 600 |
2023/08/23 | 868 | 872 | 868 | 872 | 500 |
2023/08/21 | 862 | 862 | 862 | 862 | 400 |
2023/08/18 | 860 | 872 | 860 | 868 | 300 |
2023/08/17 | 869 | 870 | 861 | 861 | 1,700 |
2023/08/16 | 870 | 870 | 863 | 863 | 600 |
2023/08/15 | 870 | 872 | 861 | 872 | 900 |
2023/08/14 | 872 | 872 | 870 | 870 | 600 |
2023/08/10 | 877 | 877 | 863 | 863 | 700 |
2023/08/09 | 864 | 874 | 864 | 874 | 300 |
2023/08/08 | 861 | 864 | 860 | 864 | 1,000 |
2023/08/07 | 865 | 865 | 865 | 865 | 100 |
2023/08/04 | 865 | 865 | 863 | 863 | 300 |
2023/08/03 | 880 | 880 | 865 | 865 | 700 |
2023/08/02 | 879 | 885 | 864 | 885 | 600 |
2023/08/01 | 864 | 864 | 864 | 864 | 700 |
2023/07/31 | 869 | 869 | 869 | 869 | 500 |
2023/07/28 | 866 | 870 | 865 | 870 | 600 |
2023/07/27 | 880 | 880 | 869 | 869 | 1,200 |
2023/07/26 | 880 | 880 | 880 | 880 | 400 |
2023/07/25 | 880 | 880 | 880 | 880 | 1,500 |
2023/07/24 | 874 | 878 | 874 | 878 | 1,900 |
2023/07/21 | 872 | 872 | 870 | 870 | 1,800 |
2023/07/20 | 868 | 870 | 862 | 870 | 900 |
2023/07/19 | 872 | 872 | 869 | 869 | 300 |
2023/07/18 | 872 | 872 | 872 | 872 | 200 |
2023/07/13 | 867 | 867 | 867 | 867 | 100 |
2023/07/12 | 874 | 874 | 861 | 861 | 2,500 |
2023/07/11 | 855 | 868 | 855 | 868 | 2,000 |
2023/07/10 | 852 | 852 | 850 | 852 | 5,900 |
2023/07/07 | 834 | 852 | 834 | 852 | 2,700 |
2023/07/06 | 828 | 834 | 825 | 834 | 2,000 |
2023/07/05 | 839 | 842 | 825 | 825 | 12,600 |
2023/07/04 | 840 | 843 | 838 | 839 | 4,700 |
2023/07/03 | 859 | 859 | 841 | 843 | 3,200 |
2023/06/30 | 860 | 860 | 840 | 852 | 7,800 |
2023/06/29 | 860 | 860 | 858 | 860 | 4,300 |
2023/06/28 | 859 | 867 | 858 | 867 | 6,200 |
2023/06/27 | 860 | 860 | 859 | 860 | 800 |
2023/06/26 | 875 | 875 | 859 | 859 | 9,400 |
2023/06/23 | 870 | 877 | 864 | 864 | 10,800 |
2023/06/22 | 887 | 899 | 867 | 872 | 16,500 |
2023/06/21 | 896 | 904 | 887 | 887 | 3,200 |
2023/06/20 | 895 | 898 | 893 | 896 | 1,700 |
2023/06/19 | 897 | 903 | 896 | 896 | 1,300 |
2023/06/16 | 904 | 916 | 897 | 897 | 3,000 |
2023/06/15 | 933 | 933 | 904 | 904 | 2,200 |
2023/06/14 | 905 | 905 | 903 | 903 | 800 |
2023/06/13 | 905 | 905 | 905 | 905 | 600 |
2023/06/12 | 910 | 910 | 905 | 905 | 1,800 |
2023/06/09 | 910 | 920 | 906 | 910 | 3,200 |
2023/06/07 | 920 | 921 | 901 | 916 | 3,800 |
2023/06/06 | 921 | 921 | 921 | 921 | 600 |
2023/05/31 | 921 | 921 | 921 | 921 | 900 |
2023/05/30 | 925 | 925 | 925 | 925 | 200 |
2023/05/26 | 925 | 925 | 925 | 925 | 200 |
2023/05/25 | 947 | 947 | 925 | 925 | 2,200 |
2023/05/24 | 935 | 939 | 925 | 939 | 1,800 |
2023/05/23 | 947 | 947 | 926 | 926 | 3,600 |
2023/05/22 | 950 | 950 | 950 | 950 | 100 |
2023/05/19 | 950 | 950 | 950 | 950 | 100 |
2023/05/18 | 953 | 953 | 950 | 950 | 400 |
2023/05/17 | 976 | 976 | 945 | 947 | 2,500 |
2023/05/16 | 976 | 976 | 976 | 976 | 100 |
2023/05/11 | 1,000 | 1,000 | 976 | 976 | 4,400 |
2023/05/10 | 1,025 | 1,025 | 1,025 | 1,025 | 700 |
2023/05/09 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
2023/04/28 | 1,024 | 1,024 | 1,024 | 1,024 | 400 |
2023/04/25 | 1,027 | 1,027 | 1,005 | 1,023 | 1,300 |
2023/04/24 | 1,007 | 1,020 | 1,007 | 1,020 | 300 |
2023/04/20 | 1,010 | 1,010 | 1,001 | 1,001 | 700 |
2023/04/18 | 1,011 | 1,011 | 1,010 | 1,010 | 300 |
2023/04/11 | 1,010 | 1,010 | 1,004 | 1,004 | 1,200 |
2023/04/10 | 1,020 | 1,020 | 1,018 | 1,018 | 500 |
2023/04/07 | 1,019 | 1,020 | 1,019 | 1,020 | 300 |
2023/04/06 | 1,018 | 1,018 | 1,018 | 1,018 | 100 |
2023/04/05 | 1,018 | 1,018 | 1,018 | 1,018 | 100 |
2023/04/03 | 1,018 | 1,018 | 1,018 | 1,018 | 100 |
2023/03/31 | 1,027 | 1,028 | 1,024 | 1,028 | 1,600 |
2023/03/24 | 1,010 | 1,012 | 1,008 | 1,011 | 1,700 |
2023/03/23 | 995 | 995 | 995 | 995 | 100 |
2023/03/20 | 985 | 986 | 984 | 984 | 700 |
2023/03/17 | 1,009 | 1,010 | 1,002 | 1,010 | 300 |
2023/03/16 | 981 | 990 | 981 | 986 | 400 |
2023/03/15 | 991 | 991 | 990 | 990 | 200 |
2023/03/13 | 1,017 | 1,017 | 976 | 976 | 500 |
2023/03/10 | 1,017 | 1,017 | 1,017 | 1,017 | 500 |
2023/03/09 | 1,003 | 1,003 | 1,003 | 1,003 | 100 |
2023/03/08 | 1,010 | 1,010 | 992 | 1,000 | 1,200 |
2023/03/07 | 1,021 | 1,021 | 1,000 | 1,002 | 800 |
2023/03/06 | 1,012 | 1,012 | 1,012 | 1,012 | 100 |
2023/03/03 | 1,012 | 1,012 | 1,012 | 1,012 | 100 |
2023/03/02 | 1,018 | 1,020 | 1,018 | 1,020 | 1,000 |
2023/03/01 | 1,003 | 1,003 | 1,003 | 1,003 | 100 |
2023/02/28 | 1,015 | 1,015 | 1,015 | 1,015 | 200 |
2023/02/27 | 1,002 | 1,003 | 1,002 | 1,003 | 700 |
2023/02/24 | 1,005 | 1,005 | 1,000 | 1,000 | 1,200 |
2023/02/22 | 1,003 | 1,005 | 1,003 | 1,005 | 700 |
2023/02/21 | 1,001 | 1,007 | 1,001 | 1,007 | 400 |
2023/02/20 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2023/02/14 | 997 | 998 | 995 | 995 | 3,000 |
2023/02/13 | 990 | 990 | 990 | 990 | 200 |
2023/02/10 | 996 | 996 | 996 | 996 | 600 |
2023/02/09 | 987 | 987 | 951 | 981 | 3,400 |
2023/02/01 | 987 | 987 | 987 | 987 | 100 |
2023/01/31 | 986 | 992 | 986 | 987 | 2,100 |
2023/01/30 | 1,000 | 1,010 | 1,000 | 1,010 | 400 |
2023/01/26 | 985 | 997 | 985 | 997 | 200 |
2023/01/25 | 1,001 | 1,001 | 985 | 993 | 1,300 |
2023/01/24 | 1,006 | 1,006 | 1,006 | 1,006 | 400 |
2023/01/23 | 1,005 | 1,007 | 1,005 | 1,005 | 300 |
2023/01/20 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2023/01/19 | 980 | 980 | 980 | 980 | 100 |
2023/01/13 | 976 | 976 | 976 | 976 | 400 |
2023/01/10 | 991 | 991 | 976 | 976 | 600 |
2023/01/06 | 997 | 997 | 977 | 991 | 500 |