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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,251 | 1,291 | 1,251 | 1,280 | 1,100 |
| 2024/12/27 | 1,216 | 1,300 | 1,216 | 1,259 | 2,100 |
| 2024/12/26 | 1,206 | 1,214 | 1,191 | 1,214 | 2,400 |
| 2024/12/25 | 1,214 | 1,214 | 1,206 | 1,206 | 2,100 |
| 2024/12/24 | 1,193 | 1,214 | 1,193 | 1,214 | 3,800 |
| 2024/12/23 | 1,200 | 1,200 | 1,175 | 1,182 | 2,600 |
| 2024/12/20 | 1,174 | 1,190 | 1,174 | 1,189 | 1,500 |
| 2024/12/19 | 1,172 | 1,172 | 1,172 | 1,172 | 100 |
| 2024/12/18 | 1,165 | 1,175 | 1,165 | 1,166 | 1,200 |
| 2024/12/17 | 1,175 | 1,175 | 1,161 | 1,161 | 1,100 |
| 2024/12/16 | 1,189 | 1,189 | 1,189 | 1,189 | 200 |
| 2024/12/13 | 1,189 | 1,192 | 1,189 | 1,192 | 200 |
| 2024/12/12 | 1,189 | 1,195 | 1,189 | 1,189 | 300 |
| 2024/12/11 | 1,192 | 1,192 | 1,181 | 1,189 | 1,500 |
| 2024/12/10 | 1,162 | 1,162 | 1,162 | 1,162 | 1,600 |
| 2024/12/09 | 1,162 | 1,162 | 1,161 | 1,161 | 600 |
| 2024/12/06 | 1,165 | 1,165 | 1,161 | 1,161 | 400 |
| 2024/12/05 | 1,165 | 1,165 | 1,165 | 1,165 | 200 |
| 2024/12/04 | 1,169 | 1,169 | 1,166 | 1,166 | 1,500 |
| 2024/12/03 | 1,180 | 1,189 | 1,180 | 1,180 | 700 |
| 2024/12/02 | 1,180 | 1,189 | 1,180 | 1,180 | 1,200 |
| 2024/11/29 | 1,207 | 1,207 | 1,189 | 1,189 | 500 |
| 2024/11/28 | 1,177 | 1,177 | 1,177 | 1,177 | 200 |
| 2024/11/27 | 1,224 | 1,224 | 1,205 | 1,205 | 200 |
| 2024/11/26 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2024/11/25 | 1,229 | 1,230 | 1,172 | 1,225 | 2,400 |
| 2024/11/22 | 1,152 | 1,202 | 1,150 | 1,199 | 2,400 |
| 2024/11/21 | 1,182 | 1,182 | 1,145 | 1,151 | 11,200 |
| 2024/11/19 | 1,189 | 1,190 | 1,180 | 1,180 | 1,300 |
| 2024/11/18 | 1,219 | 1,219 | 1,199 | 1,199 | 200 |
| 2024/11/15 | 1,190 | 1,190 | 1,149 | 1,170 | 2,400 |
| 2024/11/14 | 1,190 | 1,191 | 1,190 | 1,190 | 400 |
| 2024/11/13 | 1,190 | 1,192 | 1,190 | 1,190 | 1,000 |
| 2024/11/12 | 1,191 | 1,204 | 1,191 | 1,204 | 500 |
| 2024/11/11 | 1,241 | 1,241 | 1,189 | 1,191 | 11,100 |
| 2024/11/08 | 1,211 | 1,218 | 1,189 | 1,211 | 3,200 |
| 2024/11/07 | 1,198 | 1,198 | 1,189 | 1,196 | 1,100 |
| 2024/11/06 | 1,177 | 1,177 | 1,177 | 1,177 | 100 |
| 2024/11/05 | 1,189 | 1,189 | 1,161 | 1,161 | 300 |
| 2024/11/01 | 1,170 | 1,170 | 1,161 | 1,161 | 300 |
| 2024/10/31 | 1,171 | 1,177 | 1,170 | 1,177 | 500 |
| 2024/10/30 | 1,150 | 1,171 | 1,150 | 1,165 | 5,300 |
| 2024/10/29 | 1,157 | 1,159 | 1,149 | 1,149 | 1,600 |
| 2024/10/28 | 1,128 | 1,143 | 1,128 | 1,143 | 200 |
| 2024/10/25 | 1,158 | 1,158 | 1,128 | 1,128 | 2,100 |
| 2024/10/24 | 1,134 | 1,159 | 1,121 | 1,159 | 3,800 |
| 2024/10/23 | 1,161 | 1,161 | 1,134 | 1,134 | 1,300 |
| 2024/10/22 | 1,180 | 1,180 | 1,155 | 1,160 | 1,900 |
| 2024/10/21 | 1,189 | 1,189 | 1,185 | 1,185 | 300 |
| 2024/10/18 | 1,170 | 1,176 | 1,170 | 1,176 | 600 |
| 2024/10/17 | 1,170 | 1,170 | 1,170 | 1,170 | 400 |
| 2024/10/16 | 1,161 | 1,169 | 1,161 | 1,169 | 600 |
| 2024/10/15 | 1,161 | 1,161 | 1,161 | 1,161 | 300 |
| 2024/10/11 | 1,161 | 1,161 | 1,152 | 1,152 | 300 |
| 2024/10/10 | 1,185 | 1,185 | 1,113 | 1,152 | 3,200 |
| 2024/10/09 | 1,179 | 1,179 | 1,158 | 1,169 | 1,400 |
| 2024/10/08 | 1,170 | 1,170 | 1,170 | 1,170 | 500 |
| 2024/10/07 | 1,180 | 1,188 | 1,180 | 1,188 | 500 |
| 2024/10/04 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
| 2024/10/03 | 1,198 | 1,198 | 1,189 | 1,189 | 800 |
| 2024/10/02 | 1,180 | 1,180 | 1,179 | 1,179 | 900 |
| 2024/10/01 | 1,198 | 1,198 | 1,171 | 1,189 | 1,400 |
| 2024/09/30 | 1,172 | 1,194 | 1,172 | 1,172 | 2,200 |
| 2024/09/27 | 1,198 | 1,198 | 1,189 | 1,189 | 300 |
| 2024/09/26 | 1,189 | 1,192 | 1,189 | 1,189 | 400 |
| 2024/09/25 | 1,168 | 1,182 | 1,167 | 1,181 | 11,900 |
| 2024/09/24 | 1,180 | 1,180 | 1,161 | 1,168 | 3,200 |
| 2024/09/20 | 1,165 | 1,165 | 1,152 | 1,152 | 600 |
| 2024/09/19 | 1,157 | 1,160 | 1,151 | 1,151 | 900 |
| 2024/09/18 | 1,118 | 1,149 | 1,118 | 1,149 | 2,500 |
| 2024/09/13 | 1,160 | 1,172 | 1,148 | 1,148 | 3,300 |
| 2024/09/12 | 1,152 | 1,153 | 1,150 | 1,153 | 1,800 |
| 2024/09/11 | 1,150 | 1,150 | 1,145 | 1,145 | 400 |
| 2024/09/10 | 1,156 | 1,156 | 1,145 | 1,145 | 1,100 |
| 2024/09/09 | 1,161 | 1,161 | 1,152 | 1,160 | 5,900 |
| 2024/09/06 | 1,191 | 1,191 | 1,191 | 1,191 | 100 |
| 2024/09/05 | 1,198 | 1,219 | 1,150 | 1,185 | 6,200 |
| 2024/09/03 | 1,132 | 1,168 | 1,132 | 1,168 | 700 |
| 2024/09/02 | 1,170 | 1,170 | 1,162 | 1,162 | 300 |
| 2024/08/30 | 1,174 | 1,174 | 1,168 | 1,168 | 500 |
| 2024/08/29 | 1,168 | 1,170 | 1,168 | 1,170 | 600 |
| 2024/08/28 | 1,152 | 1,157 | 1,152 | 1,157 | 200 |
| 2024/08/27 | 1,187 | 1,187 | 1,161 | 1,161 | 2,100 |
| 2024/08/26 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2024/08/23 | 1,182 | 1,230 | 1,169 | 1,190 | 10,100 |
| 2024/08/22 | 1,183 | 1,184 | 1,179 | 1,184 | 1,300 |
| 2024/08/21 | 1,183 | 1,183 | 1,147 | 1,168 | 2,000 |
| 2024/08/20 | 1,175 | 1,175 | 1,175 | 1,175 | 100 |
| 2024/08/19 | 1,166 | 1,189 | 1,163 | 1,175 | 1,900 |
| 2024/08/16 | 1,161 | 1,161 | 1,161 | 1,161 | 100 |
| 2024/08/15 | 1,130 | 1,187 | 1,130 | 1,187 | 1,200 |
| 2024/08/14 | 1,130 | 1,130 | 1,130 | 1,130 | 200 |
| 2024/08/13 | 1,126 | 1,149 | 1,111 | 1,149 | 4,100 |
| 2024/08/09 | 1,059 | 1,060 | 1,040 | 1,040 | 600 |
| 2024/08/08 | 1,035 | 1,035 | 1,005 | 1,005 | 500 |
| 2024/08/06 | 990 | 1,033 | 980 | 1,033 | 4,800 |
| 2024/08/05 | 1,010 | 1,102 | 950 | 978 | 9,000 |
| 2024/08/02 | 1,099 | 1,099 | 1,066 | 1,066 | 1,600 |
| 2024/08/01 | 1,128 | 1,128 | 1,124 | 1,128 | 1,400 |
| 2024/07/31 | 1,145 | 1,148 | 1,144 | 1,144 | 1,100 |
| 2024/07/30 | 1,157 | 1,158 | 1,157 | 1,158 | 300 |
| 2024/07/26 | 1,160 | 1,160 | 1,147 | 1,158 | 1,000 |
| 2024/07/25 | 1,166 | 1,166 | 1,148 | 1,148 | 1,900 |
| 2024/07/24 | 1,156 | 1,167 | 1,128 | 1,167 | 600 |
| 2024/07/23 | 1,155 | 1,162 | 1,155 | 1,155 | 800 |
| 2024/07/18 | 1,167 | 1,167 | 1,155 | 1,155 | 1,100 |
| 2024/07/17 | 1,174 | 1,174 | 1,174 | 1,174 | 200 |
| 2024/07/16 | 1,132 | 1,144 | 1,132 | 1,144 | 200 |
| 2024/07/12 | 1,151 | 1,159 | 1,119 | 1,132 | 4,600 |
| 2024/07/11 | 1,131 | 1,168 | 1,116 | 1,160 | 4,600 |
| 2024/07/10 | 1,176 | 1,176 | 1,133 | 1,146 | 3,800 |
| 2024/07/09 | 1,211 | 1,211 | 1,185 | 1,185 | 1,200 |
| 2024/07/08 | 1,228 | 1,228 | 1,205 | 1,206 | 1,300 |
| 2024/07/05 | 1,223 | 1,223 | 1,205 | 1,205 | 1,400 |
| 2024/07/04 | 1,226 | 1,226 | 1,197 | 1,197 | 3,000 |
| 2024/07/03 | 1,219 | 1,229 | 1,219 | 1,226 | 2,200 |
| 2024/07/02 | 1,185 | 1,213 | 1,185 | 1,213 | 1,800 |
| 2024/07/01 | 1,163 | 1,185 | 1,163 | 1,185 | 1,600 |
| 2024/06/28 | 1,190 | 1,190 | 1,189 | 1,189 | 400 |
| 2024/06/27 | 1,180 | 1,185 | 1,180 | 1,185 | 400 |
| 2024/06/26 | 1,189 | 1,189 | 1,180 | 1,180 | 600 |
| 2024/06/25 | 1,185 | 1,218 | 1,175 | 1,194 | 5,100 |
| 2024/06/24 | 1,151 | 1,175 | 1,151 | 1,175 | 1,700 |
| 2024/06/21 | 1,183 | 1,183 | 1,166 | 1,166 | 1,000 |
| 2024/06/20 | 1,199 | 1,220 | 1,193 | 1,193 | 3,300 |
| 2024/06/19 | 1,194 | 1,210 | 1,177 | 1,199 | 2,800 |
| 2024/06/18 | 1,164 | 1,197 | 1,160 | 1,176 | 7,200 |
| 2024/06/17 | 1,076 | 1,164 | 1,076 | 1,164 | 6,300 |
| 2024/06/14 | 1,066 | 1,070 | 1,045 | 1,070 | 2,100 |
| 2024/06/13 | 1,050 | 1,050 | 1,045 | 1,045 | 1,600 |
| 2024/06/11 | 1,050 | 1,050 | 1,050 | 1,050 | 600 |
| 2024/06/10 | 1,038 | 1,040 | 1,038 | 1,040 | 2,500 |
| 2024/06/07 | 1,040 | 1,040 | 1,034 | 1,034 | 400 |
| 2024/06/06 | 1,050 | 1,059 | 1,035 | 1,040 | 2,700 |
| 2024/06/05 | 1,056 | 1,056 | 1,047 | 1,047 | 1,000 |
| 2024/06/04 | 1,070 | 1,070 | 1,056 | 1,056 | 2,400 |
| 2024/06/03 | 1,077 | 1,077 | 1,070 | 1,076 | 600 |
| 2024/05/31 | 1,077 | 1,077 | 1,063 | 1,077 | 3,000 |
| 2024/05/30 | 1,086 | 1,090 | 1,080 | 1,080 | 2,900 |
| 2024/05/29 | 1,091 | 1,096 | 1,091 | 1,094 | 1,300 |
| 2024/05/28 | 1,090 | 1,112 | 1,090 | 1,095 | 5,000 |
| 2024/05/27 | 1,035 | 1,086 | 1,035 | 1,081 | 15,000 |
| 2024/05/24 | 1,037 | 1,039 | 1,024 | 1,039 | 1,600 |
| 2024/05/23 | 1,037 | 1,037 | 1,024 | 1,025 | 3,900 |
| 2024/05/22 | 1,035 | 1,040 | 1,035 | 1,040 | 1,000 |
| 2024/05/21 | 1,051 | 1,053 | 1,035 | 1,035 | 5,800 |
| 2024/05/20 | 1,041 | 1,055 | 1,041 | 1,048 | 4,800 |
| 2024/05/17 | 1,050 | 1,052 | 1,047 | 1,052 | 400 |
| 2024/05/16 | 1,052 | 1,052 | 1,052 | 1,052 | 100 |
| 2024/05/15 | 1,048 | 1,054 | 1,045 | 1,045 | 2,000 |
| 2024/05/14 | 1,045 | 1,054 | 1,038 | 1,045 | 4,800 |
| 2024/05/13 | 1,028 | 1,046 | 1,028 | 1,046 | 4,300 |
| 2024/05/10 | 1,026 | 1,028 | 1,024 | 1,027 | 2,900 |
| 2024/05/09 | 1,024 | 1,025 | 1,024 | 1,025 | 600 |
| 2024/05/08 | 1,027 | 1,029 | 1,026 | 1,026 | 1,100 |
| 2024/05/07 | 1,035 | 1,035 | 1,027 | 1,027 | 600 |
| 2024/05/02 | 1,021 | 1,028 | 1,021 | 1,028 | 1,600 |
| 2024/05/01 | 1,024 | 1,024 | 1,020 | 1,020 | 1,000 |
| 2024/04/30 | 1,030 | 1,030 | 1,023 | 1,024 | 1,300 |
| 2024/04/26 | 1,006 | 1,023 | 1,006 | 1,023 | 1,600 |
| 2024/04/25 | 1,025 | 1,025 | 1,025 | 1,025 | 1,300 |
| 2024/04/24 | 1,018 | 1,020 | 1,018 | 1,020 | 1,100 |
| 2024/04/23 | 1,013 | 1,013 | 1,010 | 1,013 | 1,300 |
| 2024/04/22 | 1,011 | 1,020 | 1,011 | 1,020 | 300 |
| 2024/04/19 | 1,021 | 1,021 | 1,001 | 1,001 | 2,700 |
| 2024/04/18 | 1,024 | 1,024 | 1,024 | 1,024 | 200 |
| 2024/04/17 | 1,024 | 1,025 | 1,020 | 1,020 | 2,100 |
| 2024/04/16 | 1,034 | 1,034 | 1,010 | 1,024 | 4,600 |
| 2024/04/15 | 1,035 | 1,035 | 1,032 | 1,035 | 900 |
| 2024/04/12 | 1,028 | 1,033 | 1,028 | 1,033 | 400 |
| 2024/04/11 | 1,048 | 1,048 | 1,025 | 1,025 | 1,400 |
| 2024/04/10 | 1,050 | 1,054 | 1,042 | 1,048 | 2,200 |
| 2024/04/09 | 1,050 | 1,054 | 1,038 | 1,040 | 4,100 |
| 2024/04/08 | 1,012 | 1,050 | 1,000 | 1,050 | 7,900 |
| 2024/04/05 | 1,010 | 1,012 | 1,010 | 1,012 | 2,900 |
| 2024/04/04 | 1,000 | 1,013 | 1,000 | 1,010 | 1,600 |
| 2024/04/03 | 988 | 995 | 984 | 995 | 1,600 |
| 2024/04/02 | 984 | 988 | 980 | 988 | 4,200 |
| 2024/04/01 | 982 | 984 | 980 | 984 | 3,200 |
| 2024/03/29 | 967 | 976 | 967 | 976 | 600 |
| 2024/03/28 | 967 | 967 | 967 | 967 | 300 |
| 2024/03/27 | 967 | 975 | 967 | 975 | 11,200 |
| 2024/03/26 | 968 | 968 | 965 | 967 | 3,800 |
| 2024/03/25 | 967 | 970 | 967 | 967 | 15,400 |
| 2024/03/22 | 956 | 967 | 956 | 967 | 6,200 |
| 2024/03/21 | 945 | 956 | 945 | 956 | 4,900 |
| 2024/03/19 | 955 | 955 | 940 | 940 | 2,500 |
| 2024/03/18 | 960 | 960 | 956 | 956 | 900 |
| 2024/03/15 | 956 | 960 | 956 | 960 | 1,700 |
| 2024/03/14 | 960 | 965 | 960 | 960 | 3,600 |
| 2024/03/13 | 960 | 960 | 960 | 960 | 500 |
| 2024/03/12 | 965 | 968 | 965 | 965 | 1,600 |
| 2024/03/11 | 971 | 971 | 958 | 958 | 4,100 |
| 2024/03/08 | 960 | 971 | 960 | 971 | 3,100 |
| 2024/03/07 | 967 | 967 | 967 | 967 | 400 |
| 2024/03/06 | 963 | 967 | 963 | 965 | 1,300 |
| 2024/03/05 | 965 | 965 | 965 | 965 | 200 |
| 2024/03/04 | 972 | 973 | 965 | 973 | 1,200 |
| 2024/03/01 | 966 | 966 | 966 | 966 | 200 |
| 2024/02/29 | 966 | 966 | 966 | 966 | 700 |
| 2024/02/28 | 969 | 969 | 965 | 965 | 700 |
| 2024/02/27 | 969 | 973 | 969 | 970 | 400 |
| 2024/02/26 | 968 | 972 | 968 | 969 | 400 |
| 2024/02/22 | 974 | 974 | 967 | 967 | 2,100 |
| 2024/02/21 | 969 | 972 | 969 | 970 | 400 |
| 2024/02/20 | 975 | 975 | 961 | 967 | 1,300 |
| 2024/02/19 | 967 | 975 | 967 | 975 | 2,000 |
| 2024/02/16 | 959 | 970 | 959 | 970 | 1,700 |
| 2024/02/15 | 970 | 970 | 967 | 967 | 200 |
| 2024/02/14 | 972 | 972 | 972 | 972 | 100 |
| 2024/02/13 | 975 | 975 | 965 | 969 | 2,300 |
| 2024/02/09 | 970 | 974 | 966 | 974 | 1,400 |
| 2024/02/08 | 975 | 975 | 975 | 975 | 1,200 |
| 2024/02/07 | 973 | 974 | 973 | 974 | 2,500 |
| 2024/02/06 | 973 | 973 | 967 | 973 | 900 |
| 2024/02/05 | 974 | 974 | 970 | 972 | 600 |
| 2024/02/01 | 969 | 970 | 969 | 970 | 400 |
| 2024/01/31 | 972 | 972 | 967 | 969 | 3,700 |
| 2024/01/30 | 974 | 975 | 967 | 967 | 11,200 |
| 2024/01/29 | 973 | 974 | 972 | 974 | 1,600 |
| 2024/01/26 | 970 | 970 | 961 | 970 | 1,300 |
| 2024/01/25 | 975 | 975 | 966 | 970 | 7,100 |
| 2024/01/24 | 964 | 972 | 960 | 969 | 7,300 |
| 2024/01/23 | 941 | 949 | 941 | 949 | 800 |
| 2024/01/22 | 942 | 965 | 941 | 941 | 3,100 |
| 2024/01/19 | 930 | 935 | 930 | 935 | 2,500 |
| 2024/01/17 | 907 | 921 | 907 | 915 | 2,400 |
| 2024/01/16 | 907 | 907 | 907 | 907 | 200 |
| 2024/01/15 | 911 | 911 | 907 | 907 | 500 |
| 2024/01/12 | 918 | 921 | 901 | 911 | 1,500 |
| 2024/01/11 | 920 | 920 | 918 | 918 | 2,700 |
| 2024/01/10 | 932 | 932 | 920 | 920 | 1,100 |
| 2024/01/09 | 933 | 933 | 918 | 929 | 1,600 |
| 2024/01/05 | 933 | 933 | 921 | 929 | 300 |
| 2024/01/04 | 932 | 936 | 901 | 918 | 3,500 |