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
2026/07/24 1,357 1,369 1,328 1,329 3,000
2026/07/23 1,335 1,357 1,332 1,357 900
2026/07/22 1,347 1,357 1,320 1,320 2,400
2026/07/21 1,337 1,369 1,337 1,347 7,300
2026/07/17 1,342 1,345 1,339 1,345 2,600
2026/07/16 1,335 1,335 1,305 1,318 1,500
2026/07/15 1,319 1,339 1,289 1,339 2,700
2026/07/14 1,262 1,288 1,262 1,288 500
2026/07/13 1,283 1,283 1,264 1,265 1,800
2026/07/10 1,320 1,320 1,264 1,287 5,400
2026/07/09 1,444 1,453 1,320 1,342 26,500
2026/07/08 1,239 1,249 1,234 1,234 7,400
2026/07/07 1,215 1,239 1,215 1,238 1,600
2026/07/06 1,229 1,229 1,210 1,210 2,700
2026/07/03 1,210 1,221 1,210 1,221 5,800
2026/07/02 1,209 1,210 1,209 1,210 1,700
2026/07/01 1,214 1,214 1,214 1,214 100
2026/06/30 1,212 1,212 1,212 1,212 100
2026/06/29 1,210 1,210 1,210 1,210 6,400
2026/06/26 1,205 1,215 1,204 1,215 3,400
2026/06/25 1,205 1,205 1,205 1,205 3,200
2026/06/24 1,199 1,205 1,195 1,205 700
2026/06/23 1,188 1,190 1,187 1,189 600
2026/06/22 1,181 1,181 1,176 1,181 800
2026/06/19 1,209 1,218 1,181 1,181 1,100
2026/06/18 1,216 1,219 1,210 1,219 900
2026/06/17 1,192 1,203 1,192 1,203 300
2026/06/16 1,212 1,212 1,185 1,185 500
2026/06/15 1,195 1,212 1,182 1,212 1,500
2026/06/12 1,175 1,175 1,175 1,175 100
2026/06/11 1,185 1,185 1,170 1,170 600
2026/06/10 1,189 1,199 1,174 1,174 800
2026/06/09 1,191 1,191 1,180 1,188 500
2026/06/08 1,168 1,178 1,168 1,178 200
2026/06/05 1,157 1,175 1,157 1,175 200
2026/06/04 1,156 1,156 1,156 1,156 100
2026/06/03 1,165 1,171 1,165 1,171 300
2026/06/01 1,205 1,205 1,172 1,172 500
2026/05/29 1,181 1,210 1,169 1,205 900
2026/05/28 1,159 1,183 1,159 1,183 400
2026/05/27 1,159 1,159 1,159 1,159 200
2026/05/26 1,173 1,173 1,152 1,156 800
2026/05/25 1,168 1,176 1,168 1,173 5,200
2026/05/22 1,135 1,153 1,135 1,153 5,200
2026/05/21 1,138 1,154 1,125 1,125 5,700
2026/05/20 1,178 1,178 1,131 1,131 7,800
2026/05/19 1,185 1,189 1,160 1,179 11,000
2026/05/18 1,203 1,203 1,184 1,184 9,700
2026/05/15 1,242 1,242 1,216 1,216 1,800
2026/05/14 1,260 1,260 1,242 1,242 3,300
2026/05/13 1,279 1,312 1,250 1,260 11,200
2026/05/12 1,352 1,352 1,301 1,322 2,700
2026/05/11 1,299 1,370 1,299 1,352 8,200
2026/05/08 1,302 1,302 1,291 1,291 1,500
2026/05/07 1,280 1,292 1,280 1,291 1,100
2026/05/01 1,271 1,289 1,271 1,289 900
2026/04/30 1,322 1,322 1,281 1,281 4,400
2026/04/28 1,300 1,322 1,300 1,322 300
2026/04/27 1,329 1,329 1,301 1,301 2,100
2026/04/24 1,328 1,329 1,328 1,329 1,400
2026/04/23 1,310 1,316 1,310 1,316 300
2026/04/22 1,310 1,310 1,310 1,310 100
2026/04/21 1,305 1,329 1,305 1,329 300
2026/04/20 1,331 1,331 1,316 1,316 600
2026/04/17 1,300 1,329 1,300 1,307 700
2026/04/16 1,300 1,300 1,300 1,300 600
2026/04/15 1,300 1,320 1,300 1,320 600
2026/04/14 1,299 1,305 1,299 1,302 700
2026/04/13 1,285 1,301 1,285 1,300 1,000
2026/04/10 1,321 1,321 1,291 1,315 700
2026/04/09 1,335 1,335 1,320 1,320 500
2026/04/08 1,332 1,335 1,330 1,335 2,900
2026/04/06 1,330 1,330 1,330 1,330 100
2026/04/03 1,323 1,323 1,323 1,323 100
2026/04/02 1,322 1,322 1,284 1,304 2,900
2026/03/27 1,336 1,336 1,334 1,334 800
2026/03/26 1,330 1,337 1,330 1,336 2,500
2026/03/25 1,331 1,331 1,305 1,305 1,600
2026/03/24 1,338 1,338 1,317 1,317 700
2026/03/23 1,284 1,339 1,220 1,339 7,200
2026/03/19 1,306 1,306 1,300 1,300 6,700
2026/03/18 1,305 1,307 1,305 1,305 4,100
2026/03/17 1,315 1,329 1,315 1,315 500
2026/03/16 1,314 1,315 1,300 1,311 6,600
2026/03/13 1,314 1,314 1,314 1,314 100
2026/03/12 1,339 1,339 1,303 1,312 400
2026/03/11 1,329 1,337 1,329 1,337 2,800
2026/03/10 1,330 1,330 1,297 1,329 1,500
2026/03/09 1,289 1,317 1,263 1,317 8,400
2026/03/06 1,320 1,328 1,320 1,328 200
2026/03/05 1,300 1,330 1,300 1,328 2,200
2026/03/04 1,352 1,352 1,294 1,294 4,000
2026/03/03 1,382 1,382 1,352 1,353 2,400
2026/03/02 1,371 1,385 1,363 1,385 3,300
2026/02/27 1,374 1,379 1,370 1,379 3,500
2026/02/26 1,375 1,375 1,367 1,375 1,400
2026/02/25 1,357 1,380 1,336 1,352 5,600
2026/02/24 1,336 1,340 1,334 1,340 9,800
2026/02/20 1,346 1,346 1,331 1,331 1,200
2026/02/19 1,330 1,346 1,330 1,346 1,700
2026/02/18 1,330 1,334 1,329 1,330 2,900
2026/02/17 1,330 1,330 1,320 1,324 3,900
2026/02/16 1,330 1,330 1,325 1,330 2,600
2026/02/13 1,329 1,331 1,326 1,326 4,700
2026/02/12 1,329 1,335 1,329 1,333 2,900
2026/02/10 1,330 1,333 1,326 1,329 1,100
2026/02/09 1,345 1,356 1,314 1,334 5,200
2026/02/06 1,345 1,345 1,315 1,325 6,600
2026/02/05 1,331 1,335 1,317 1,320 3,900
2026/02/04 1,357 1,357 1,322 1,329 3,200
2026/02/03 1,341 1,350 1,313 1,338 8,900
2026/02/02 1,356 1,360 1,340 1,341 3,100
2026/01/30 1,351 1,355 1,351 1,355 1,000
2026/01/29 1,356 1,356 1,351 1,355 1,600
2026/01/28 1,368 1,368 1,355 1,356 1,000
2026/01/27 1,347 1,399 1,347 1,370 1,400
2026/01/26 1,356 1,357 1,345 1,347 2,600
2026/01/23 1,376 1,376 1,362 1,362 2,100
2026/01/22 1,360 1,360 1,355 1,360 1,000
2026/01/21 1,350 1,350 1,340 1,344 1,500
2026/01/20 1,355 1,355 1,346 1,351 1,500
2026/01/19 1,350 1,360 1,340 1,355 8,700
2026/01/16 1,333 1,335 1,327 1,335 5,500
2026/01/15 1,335 1,335 1,325 1,325 2,800
2026/01/14 1,326 1,335 1,326 1,335 4,900
2026/01/13 1,328 1,330 1,319 1,321 7,000
2026/01/09 1,320 1,320 1,313 1,320 2,800
2026/01/08 1,318 1,320 1,312 1,320 3,400
2026/01/07 1,318 1,322 1,316 1,316 3,900
2026/01/06 1,325 1,327 1,320 1,322 5,300
2026/01/05 1,321 1,321 1,318 1,320 5,800

このページの先頭へ