オービック(4684)の株価時系列情報
オービック(4684)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,463 | 5,502 | 5,385 | 5,407 | 1,183,000 |
| 2025/06/12 | 5,542 | 5,615 | 5,477 | 5,525 | 1,266,900 |
| 2025/06/11 | 5,398 | 5,555 | 5,318 | 5,542 | 1,686,200 |
| 2025/06/10 | 5,199 | 5,273 | 5,199 | 5,237 | 542,000 |
| 2025/06/09 | 5,215 | 5,230 | 5,160 | 5,221 | 620,900 |
| 2025/06/06 | 5,163 | 5,200 | 5,155 | 5,189 | 657,000 |
| 2025/06/05 | 5,122 | 5,162 | 5,085 | 5,162 | 697,800 |
| 2025/06/04 | 5,166 | 5,203 | 5,121 | 5,139 | 688,500 |
| 2025/06/03 | 5,259 | 5,269 | 5,182 | 5,210 | 651,500 |
| 2025/06/02 | 5,241 | 5,320 | 5,169 | 5,257 | 653,800 |
| 2025/05/30 | 5,233 | 5,290 | 5,197 | 5,267 | 1,572,300 |
| 2025/05/29 | 5,173 | 5,235 | 5,150 | 5,227 | 744,000 |
| 2025/05/28 | 5,227 | 5,234 | 5,135 | 5,154 | 849,100 |
| 2025/05/27 | 5,214 | 5,247 | 5,186 | 5,195 | 682,500 |
| 2025/05/26 | 5,220 | 5,251 | 5,203 | 5,219 | 766,900 |
| 2025/05/23 | 5,306 | 5,310 | 5,213 | 5,220 | 713,400 |
| 2025/05/22 | 5,278 | 5,328 | 5,236 | 5,281 | 800,700 |
| 2025/05/21 | 5,320 | 5,329 | 5,220 | 5,237 | 1,191,900 |
| 2025/05/20 | 5,270 | 5,320 | 5,240 | 5,270 | 1,097,000 |
| 2025/05/19 | 5,228 | 5,287 | 5,228 | 5,265 | 627,700 |
| 2025/05/16 | 5,270 | 5,285 | 5,225 | 5,256 | 779,000 |
| 2025/05/15 | 5,194 | 5,231 | 5,170 | 5,226 | 690,400 |
| 2025/05/14 | 5,190 | 5,215 | 5,111 | 5,172 | 1,126,100 |
| 2025/05/13 | 5,271 | 5,289 | 5,190 | 5,204 | 1,118,300 |
| 2025/05/12 | 5,206 | 5,256 | 5,193 | 5,249 | 654,200 |
| 2025/05/09 | 5,205 | 5,329 | 5,195 | 5,256 | 1,237,600 |
| 2025/05/08 | 5,113 | 5,205 | 5,101 | 5,187 | 1,095,000 |
| 2025/05/07 | 5,106 | 5,143 | 5,068 | 5,071 | 1,034,000 |
| 2025/05/02 | 4,980 | 5,087 | 4,977 | 5,062 | 1,103,300 |
| 2025/05/01 | 4,959 | 5,027 | 4,921 | 5,025 | 854,100 |
| 2025/04/30 | 5,048 | 5,048 | 4,956 | 4,991 | 1,938,900 |
| 2025/04/28 | 5,032 | 5,054 | 4,956 | 4,990 | 1,242,000 |
| 2025/04/25 | 4,952 | 5,048 | 4,903 | 5,000 | 1,509,700 |
| 2025/04/24 | 4,999 | 5,022 | 4,884 | 4,960 | 1,248,400 |
| 2025/04/23 | 4,980 | 5,061 | 4,969 | 5,030 | 1,594,900 |
| 2025/04/22 | 4,936 | 4,966 | 4,868 | 4,904 | 1,362,500 |
| 2025/04/21 | 4,850 | 4,935 | 4,835 | 4,927 | 1,099,300 |
| 2025/04/18 | 4,770 | 4,840 | 4,741 | 4,840 | 614,400 |
| 2025/04/17 | 4,694 | 4,734 | 4,686 | 4,722 | 541,100 |
| 2025/04/16 | 4,651 | 4,735 | 4,624 | 4,730 | 913,100 |
| 2025/04/15 | 4,767 | 4,780 | 4,628 | 4,650 | 1,077,300 |
| 2025/04/14 | 4,707 | 4,767 | 4,656 | 4,719 | 1,329,000 |
| 2025/04/11 | 4,478 | 4,580 | 4,458 | 4,553 | 1,030,700 |
| 2025/04/10 | 4,511 | 4,628 | 4,373 | 4,616 | 1,403,900 |
| 2025/04/09 | 4,480 | 4,496 | 4,393 | 4,447 | 1,054,800 |
| 2025/04/08 | 4,470 | 4,522 | 4,393 | 4,452 | 1,158,100 |
| 2025/04/07 | 4,401 | 4,484 | 4,335 | 4,400 | 1,631,200 |
| 2025/04/04 | 4,398 | 4,535 | 4,398 | 4,471 | 1,368,100 |
| 2025/04/03 | 4,278 | 4,390 | 4,236 | 4,348 | 1,069,500 |
| 2025/04/02 | 4,336 | 4,385 | 4,320 | 4,343 | 1,048,400 |
| 2025/04/01 | 4,360 | 4,436 | 4,314 | 4,349 | 999,600 |
| 2025/03/31 | 4,264 | 4,332 | 4,256 | 4,309 | 1,198,000 |
| 2025/03/28 | 4,327 | 4,342 | 4,298 | 4,334 | 923,700 |
| 2025/03/27 | 4,305 | 4,392 | 4,292 | 4,392 | 998,100 |
| 2025/03/26 | 4,347 | 4,364 | 4,288 | 4,326 | 1,240,900 |
| 2025/03/25 | 4,320 | 4,364 | 4,318 | 4,337 | 828,300 |
| 2025/03/24 | 4,360 | 4,379 | 4,322 | 4,339 | 470,000 |
| 2025/03/21 | 4,370 | 4,406 | 4,356 | 4,381 | 1,090,800 |
| 2025/03/19 | 4,370 | 4,398 | 4,367 | 4,371 | 554,100 |
| 2025/03/18 | 4,355 | 4,409 | 4,355 | 4,382 | 620,600 |
| 2025/03/17 | 4,338 | 4,402 | 4,335 | 4,367 | 528,000 |
| 2025/03/14 | 4,293 | 4,369 | 4,285 | 4,313 | 1,023,100 |
| 2025/03/13 | 4,362 | 4,391 | 4,330 | 4,356 | 765,400 |
| 2025/03/12 | 4,403 | 4,434 | 4,359 | 4,385 | 927,000 |
| 2025/03/11 | 4,372 | 4,438 | 4,341 | 4,402 | 1,561,300 |
| 2025/03/10 | 4,307 | 4,369 | 4,265 | 4,354 | 753,100 |
| 2025/03/07 | 4,284 | 4,304 | 4,241 | 4,279 | 970,900 |
| 2025/03/06 | 4,390 | 4,399 | 4,328 | 4,354 | 1,052,200 |
| 2025/03/05 | 4,479 | 4,480 | 4,414 | 4,414 | 1,056,600 |
| 2025/03/04 | 4,367 | 4,458 | 4,367 | 4,450 | 1,068,400 |
| 2025/03/03 | 4,335 | 4,381 | 4,307 | 4,371 | 727,900 |
| 2025/02/28 | 4,320 | 4,361 | 4,292 | 4,309 | 1,443,900 |
| 2025/02/27 | 4,386 | 4,405 | 4,333 | 4,372 | 813,200 |
| 2025/02/26 | 4,371 | 4,397 | 4,345 | 4,387 | 937,000 |
| 2025/02/25 | 4,427 | 4,437 | 4,382 | 4,412 | 772,800 |
| 2025/02/21 | 4,420 | 4,456 | 4,398 | 4,431 | 626,200 |
| 2025/02/20 | 4,492 | 4,500 | 4,360 | 4,411 | 1,145,400 |
| 2025/02/19 | 4,505 | 4,545 | 4,460 | 4,534 | 614,900 |
| 2025/02/18 | 4,463 | 4,546 | 4,448 | 4,508 | 617,800 |
| 2025/02/17 | 4,496 | 4,519 | 4,447 | 4,447 | 589,100 |
| 2025/02/14 | 4,539 | 4,586 | 4,521 | 4,521 | 583,400 |
| 2025/02/13 | 4,594 | 4,606 | 4,530 | 4,585 | 858,100 |
| 2025/02/12 | 4,660 | 4,678 | 4,582 | 4,600 | 998,400 |
| 2025/02/10 | 4,636 | 4,651 | 4,601 | 4,624 | 571,500 |
| 2025/02/07 | 4,580 | 4,709 | 4,551 | 4,641 | 1,028,600 |
| 2025/02/06 | 4,652 | 4,674 | 4,592 | 4,609 | 592,800 |
| 2025/02/05 | 4,542 | 4,639 | 4,534 | 4,617 | 1,014,900 |
| 2025/02/04 | 4,607 | 4,669 | 4,538 | 4,550 | 1,133,500 |
| 2025/02/03 | 4,595 | 4,640 | 4,538 | 4,559 | 900,900 |
| 2025/01/31 | 4,717 | 4,769 | 4,649 | 4,649 | 771,400 |
| 2025/01/30 | 4,707 | 4,766 | 4,667 | 4,708 | 808,700 |
| 2025/01/29 | 4,691 | 4,767 | 4,633 | 4,735 | 1,324,000 |
| 2025/01/28 | 4,500 | 4,653 | 4,467 | 4,626 | 1,084,100 |
| 2025/01/27 | 4,572 | 4,585 | 4,445 | 4,537 | 1,340,200 |
| 2025/01/24 | 4,511 | 4,554 | 4,493 | 4,515 | 922,100 |
| 2025/01/23 | 4,537 | 4,544 | 4,476 | 4,476 | 774,100 |
| 2025/01/22 | 4,536 | 4,548 | 4,476 | 4,500 | 871,000 |
| 2025/01/21 | 4,496 | 4,506 | 4,463 | 4,500 | 597,200 |
| 2025/01/20 | 4,565 | 4,578 | 4,472 | 4,492 | 702,400 |
| 2025/01/17 | 4,545 | 4,562 | 4,459 | 4,495 | 849,900 |
| 2025/01/16 | 4,595 | 4,595 | 4,500 | 4,500 | 761,400 |
| 2025/01/15 | 4,464 | 4,529 | 4,457 | 4,511 | 1,058,000 |
| 2025/01/14 | 4,535 | 4,546 | 4,416 | 4,457 | 988,400 |
| 2025/01/10 | 4,535 | 4,567 | 4,522 | 4,540 | 731,600 |
| 2025/01/09 | 4,612 | 4,637 | 4,529 | 4,564 | 833,600 |
| 2025/01/08 | 4,618 | 4,637 | 4,564 | 4,604 | 639,900 |
| 2025/01/07 | 4,643 | 4,658 | 4,599 | 4,642 | 545,100 |
| 2025/01/06 | 4,717 | 4,722 | 4,587 | 4,610 | 977,000 |
| 2024/12/30 | 4,700 | 4,739 | 4,675 | 4,693 | 558,700 |
| 2024/12/27 | 4,683 | 4,742 | 4,682 | 4,716 | 562,100 |
| 2024/12/26 | 4,663 | 4,683 | 4,642 | 4,677 | 594,800 |
| 2024/12/25 | 4,676 | 4,698 | 4,641 | 4,667 | 481,400 |
| 2024/12/24 | 4,706 | 4,726 | 4,676 | 4,710 | 377,900 |
| 2024/12/23 | 4,740 | 4,760 | 4,711 | 4,732 | 779,700 |
| 2024/12/20 | 4,750 | 4,790 | 4,700 | 4,700 | 1,125,100 |
| 2024/12/19 | 4,685 | 4,805 | 4,680 | 4,805 | 572,000 |
| 2024/12/18 | 4,820 | 4,846 | 4,761 | 4,784 | 890,100 |
| 2024/12/17 | 4,816 | 4,869 | 4,801 | 4,813 | 839,500 |
| 2024/12/16 | 4,922 | 4,922 | 4,815 | 4,830 | 463,300 |
| 2024/12/13 | 4,875 | 4,947 | 4,875 | 4,938 | 925,000 |
| 2024/12/12 | 5,021 | 5,021 | 4,967 | 4,972 | 651,900 |
| 2024/12/11 | 4,968 | 4,979 | 4,929 | 4,951 | 590,200 |
| 2024/12/10 | 5,015 | 5,031 | 4,909 | 4,956 | 561,600 |
| 2024/12/09 | 4,951 | 5,020 | 4,951 | 4,994 | 751,200 |
| 2024/12/06 | 4,944 | 4,973 | 4,902 | 4,916 | 584,400 |
| 2024/12/05 | 4,993 | 4,998 | 4,910 | 4,945 | 581,200 |
| 2024/12/04 | 5,002 | 5,041 | 4,954 | 4,967 | 770,300 |
| 2024/12/03 | 4,926 | 5,000 | 4,895 | 4,961 | 816,100 |
| 2024/12/02 | 4,915 | 4,941 | 4,873 | 4,937 | 661,500 |
| 2024/11/29 | 4,900 | 4,965 | 4,887 | 4,905 | 516,200 |
| 2024/11/28 | 4,907 | 4,942 | 4,887 | 4,935 | 530,300 |
| 2024/11/27 | 4,856 | 4,930 | 4,833 | 4,882 | 800,000 |
| 2024/11/26 | 4,790 | 4,850 | 4,779 | 4,828 | 733,300 |
| 2024/11/25 | 4,885 | 4,914 | 4,808 | 4,808 | 1,993,600 |
| 2024/11/22 | 4,853 | 4,871 | 4,817 | 4,825 | 740,500 |
| 2024/11/21 | 4,889 | 4,916 | 4,858 | 4,864 | 603,300 |
| 2024/11/20 | 4,890 | 4,903 | 4,847 | 4,865 | 880,900 |
| 2024/11/19 | 5,022 | 5,030 | 4,953 | 4,960 | 703,100 |
| 2024/11/18 | 5,084 | 5,090 | 4,955 | 4,995 | 712,300 |
| 2024/11/15 | 5,092 | 5,161 | 5,041 | 5,045 | 920,700 |
| 2024/11/14 | 5,082 | 5,161 | 5,063 | 5,127 | 1,046,200 |
| 2024/11/13 | 5,260 | 5,271 | 5,144 | 5,144 | 928,600 |
| 2024/11/12 | 5,298 | 5,302 | 5,209 | 5,253 | 635,300 |
| 2024/11/11 | 5,212 | 5,343 | 5,212 | 5,283 | 630,700 |
| 2024/11/08 | 5,400 | 5,400 | 5,251 | 5,265 | 776,400 |
| 2024/11/07 | 5,110 | 5,217 | 5,065 | 5,199 | 789,100 |
| 2024/11/06 | 5,082 | 5,177 | 5,035 | 5,083 | 601,700 |
| 2024/11/05 | 5,184 | 5,184 | 5,016 | 5,065 | 1,039,800 |
| 2024/11/01 | 4,865 | 5,186 | 4,865 | 5,117 | 1,687,900 |
| 2024/10/31 | 5,001 | 5,014 | 4,925 | 4,991 | 1,481,000 |
| 2024/10/30 | 4,900 | 5,004 | 4,838 | 4,981 | 4,831,100 |
| 2024/10/29 | 4,746 | 4,812 | 4,723 | 4,779 | 927,300 |
| 2024/10/28 | 4,703 | 4,763 | 4,700 | 4,744 | 694,800 |
| 2024/10/25 | 4,745 | 4,745 | 4,682 | 4,704 | 679,500 |
| 2024/10/24 | 4,728 | 4,790 | 4,720 | 4,745 | 634,100 |
| 2024/10/23 | 4,846 | 4,848 | 4,757 | 4,759 | 472,700 |
| 2024/10/22 | 4,855 | 4,865 | 4,786 | 4,789 | 678,800 |
| 2024/10/21 | 4,848 | 4,871 | 4,817 | 4,845 | 585,700 |
| 2024/10/18 | 4,855 | 4,913 | 4,848 | 4,848 | 714,400 |
| 2024/10/17 | 4,910 | 4,929 | 4,815 | 4,822 | 990,300 |
| 2024/10/16 | 4,954 | 4,996 | 4,840 | 4,882 | 1,138,600 |
| 2024/10/15 | 4,988 | 5,017 | 4,924 | 4,991 | 1,098,800 |
| 2024/10/11 | 4,983 | 5,022 | 4,962 | 5,002 | 1,338,400 |
| 2024/10/10 | 5,071 | 5,093 | 5,009 | 5,026 | 692,600 |
| 2024/10/09 | 5,013 | 5,095 | 5,009 | 5,052 | 874,800 |
| 2024/10/08 | 4,934 | 5,010 | 4,931 | 4,963 | 973,400 |
| 2024/10/07 | 5,004 | 5,070 | 4,965 | 5,034 | 902,700 |
| 2024/10/04 | 5,009 | 5,117 | 5,008 | 5,016 | 746,000 |
| 2024/10/03 | 5,005 | 5,035 | 4,943 | 4,969 | 766,600 |
| 2024/10/02 | 4,975 | 4,986 | 4,883 | 4,935 | 846,300 |
| 2024/10/01 | 5,067 | 5,145 | 5,023 | 5,069 | 983,500 |
| 2024/09/30 | 5,042 | 5,126 | 5,022 | 5,046 | 1,000,000 |
| 2024/09/27 | 5,202 | 5,220 | 5,061 | 5,115 | 820,300 |
| 2024/09/27 | 1 -> 5.00 分割 | ||||
| 2024/09/26 | 25,265 | 25,975 | 25,190 | 25,965 | 235,600 |
| 2024/09/25 | 25,200 | 25,410 | 24,860 | 25,175 | 175,600 |
| 2024/09/24 | 25,575 | 25,655 | 25,360 | 25,445 | 204,400 |
| 2024/09/20 | 25,280 | 25,435 | 25,080 | 25,300 | 340,700 |
| 2024/09/19 | 25,795 | 25,965 | 25,280 | 25,280 | 187,100 |
| 2024/09/18 | 26,200 | 26,260 | 25,545 | 25,740 | 198,000 |
| 2024/09/17 | 25,260 | 25,970 | 25,180 | 25,875 | 221,300 |
| 2024/09/13 | 25,280 | 25,365 | 25,075 | 25,240 | 185,200 |
| 2024/09/12 | 25,410 | 25,690 | 25,250 | 25,370 | 141,500 |
| 2024/09/11 | 25,485 | 25,485 | 24,950 | 25,170 | 160,100 |
| 2024/09/10 | 25,455 | 25,770 | 25,280 | 25,360 | 179,400 |
| 2024/09/09 | 24,805 | 25,485 | 24,700 | 25,485 | 152,900 |
| 2024/09/06 | 25,040 | 25,545 | 24,950 | 25,065 | 170,400 |
| 2024/09/05 | 25,160 | 25,315 | 24,920 | 25,030 | 243,500 |
| 2024/09/04 | 24,670 | 25,425 | 24,640 | 25,410 | 258,200 |
| 2024/09/03 | 24,330 | 25,170 | 24,330 | 25,150 | 244,200 |
| 2024/09/02 | 25,130 | 25,250 | 24,620 | 24,860 | 259,100 |
| 2024/08/30 | 25,540 | 25,790 | 25,160 | 25,300 | 310,300 |
| 2024/08/29 | 25,445 | 25,945 | 25,015 | 25,470 | 312,100 |
| 2024/08/28 | 26,235 | 26,395 | 25,890 | 25,945 | 155,600 |
| 2024/08/27 | 26,305 | 26,410 | 26,025 | 26,235 | 197,300 |
| 2024/08/26 | 25,730 | 26,260 | 25,660 | 26,200 | 202,400 |
| 2024/08/23 | 25,550 | 25,730 | 25,385 | 25,730 | 172,600 |
| 2024/08/22 | 25,535 | 25,875 | 25,460 | 25,765 | 211,100 |
| 2024/08/21 | 25,380 | 26,100 | 25,250 | 25,445 | 356,400 |
| 2024/08/20 | 24,450 | 25,235 | 24,415 | 25,130 | 205,000 |
| 2024/08/19 | 24,660 | 24,685 | 24,360 | 24,550 | 154,100 |