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 |
---|---|---|---|---|---|
2024/03/29 | 22,970 | 22,990 | 22,515 | 22,775 | 138,800 |
2024/03/28 | 22,670 | 22,845 | 22,570 | 22,815 | 218,300 |
2024/03/27 | 22,770 | 22,975 | 22,660 | 22,925 | 248,900 |
2024/03/26 | 22,850 | 22,870 | 22,620 | 22,710 | 169,300 |
2024/03/25 | 23,450 | 23,450 | 22,745 | 22,790 | 152,500 |
2024/03/22 | 23,235 | 23,585 | 23,180 | 23,490 | 249,000 |
2024/03/21 | 23,200 | 23,240 | 23,010 | 23,175 | 221,700 |
2024/03/19 | 23,060 | 23,105 | 22,755 | 23,105 | 162,100 |
2024/03/18 | 22,650 | 23,060 | 22,525 | 23,010 | 133,700 |
2024/03/15 | 22,770 | 22,875 | 22,345 | 22,470 | 313,700 |
2024/03/14 | 22,650 | 22,670 | 22,275 | 22,665 | 196,600 |
2024/03/13 | 22,880 | 22,935 | 22,435 | 22,650 | 201,400 |
2024/03/12 | 22,580 | 22,880 | 22,390 | 22,880 | 152,300 |
2024/03/11 | 22,780 | 22,880 | 22,520 | 22,815 | 146,800 |
2024/03/08 | 22,860 | 23,180 | 22,785 | 23,030 | 192,800 |
2024/03/07 | 23,250 | 23,330 | 23,035 | 23,100 | 178,300 |
2024/03/06 | 22,955 | 23,305 | 22,830 | 22,995 | 220,200 |
2024/03/05 | 23,300 | 23,300 | 23,010 | 23,110 | 148,600 |
2024/03/04 | 23,500 | 23,745 | 23,385 | 23,385 | 228,400 |
2024/03/01 | 23,495 | 23,580 | 23,180 | 23,380 | 228,700 |
2024/02/29 | 23,120 | 23,470 | 22,965 | 23,425 | 410,300 |
2024/02/28 | 23,060 | 23,215 | 22,850 | 23,125 | 242,800 |
2024/02/27 | 22,850 | 23,330 | 22,800 | 23,330 | 318,800 |
2024/02/26 | 22,495 | 23,045 | 22,385 | 22,815 | 306,300 |
2024/02/22 | 22,475 | 22,495 | 22,240 | 22,355 | 215,700 |
2024/02/21 | 22,425 | 22,585 | 22,270 | 22,515 | 295,400 |
2024/02/20 | 22,205 | 22,205 | 21,965 | 22,200 | 177,100 |
2024/02/19 | 22,065 | 22,260 | 22,000 | 22,185 | 127,000 |
2024/02/16 | 22,220 | 22,325 | 22,035 | 22,265 | 258,300 |
2024/02/15 | 22,410 | 22,415 | 21,930 | 22,060 | 283,500 |
2024/02/14 | 22,500 | 22,530 | 22,305 | 22,405 | 289,900 |
2024/02/13 | 22,400 | 22,590 | 22,305 | 22,460 | 328,100 |
2024/02/09 | 22,290 | 22,390 | 22,080 | 22,150 | 282,400 |
2024/02/08 | 22,510 | 22,545 | 22,225 | 22,370 | 303,900 |
2024/02/07 | 22,285 | 22,495 | 22,075 | 22,435 | 243,200 |
2024/02/06 | 22,475 | 22,485 | 22,105 | 22,165 | 336,300 |
2024/02/05 | 22,610 | 22,680 | 22,435 | 22,485 | 223,100 |
2024/02/02 | 22,835 | 23,030 | 22,580 | 22,580 | 315,400 |
2024/02/01 | 22,730 | 23,150 | 22,705 | 22,795 | 317,500 |
2024/01/31 | 22,655 | 22,795 | 22,400 | 22,735 | 406,100 |
2024/01/30 | 22,895 | 22,915 | 22,660 | 22,840 | 261,200 |
2024/01/29 | 22,600 | 22,830 | 22,485 | 22,645 | 345,700 |
2024/01/26 | 23,095 | 23,260 | 22,685 | 22,765 | 457,300 |
2024/01/25 | 22,960 | 23,840 | 22,960 | 23,180 | 938,500 |
2024/01/24 | 24,390 | 24,750 | 24,345 | 24,720 | 285,700 |
2024/01/23 | 24,730 | 25,005 | 24,705 | 24,750 | 229,000 |
2024/01/22 | 24,225 | 24,685 | 24,225 | 24,550 | 363,500 |
2024/01/19 | 24,550 | 24,680 | 24,245 | 24,315 | 341,800 |
2024/01/18 | 24,620 | 24,745 | 24,505 | 24,610 | 202,900 |
2024/01/17 | 24,705 | 25,070 | 24,525 | 24,850 | 210,700 |
2024/01/16 | 25,195 | 25,195 | 24,775 | 24,900 | 175,400 |
2024/01/15 | 25,000 | 25,195 | 24,900 | 25,085 | 180,500 |
2024/01/12 | 25,050 | 25,225 | 24,805 | 24,920 | 337,900 |
2024/01/11 | 25,000 | 25,120 | 24,600 | 24,945 | 241,400 |
2024/01/10 | 24,280 | 24,995 | 24,200 | 24,890 | 173,700 |
2024/01/09 | 23,965 | 24,490 | 23,955 | 24,280 | 268,400 |
2024/01/05 | 24,060 | 24,060 | 23,660 | 23,815 | 275,000 |
2024/01/04 | 23,980 | 24,250 | 23,590 | 24,220 | 197,900 |
2023/12/29 | 24,280 | 24,320 | 24,070 | 24,295 | 117,900 |
2023/12/28 | 24,045 | 24,260 | 23,975 | 24,240 | 64,400 |
2023/12/27 | 23,935 | 24,180 | 23,865 | 24,110 | 114,000 |
2023/12/26 | 23,935 | 23,980 | 23,720 | 23,850 | 83,200 |
2023/12/25 | 23,920 | 23,950 | 23,750 | 23,920 | 55,000 |
2023/12/22 | 23,905 | 23,925 | 23,670 | 23,705 | 119,300 |
2023/12/21 | 23,500 | 23,885 | 23,500 | 23,780 | 214,000 |
2023/12/20 | 23,400 | 23,800 | 23,360 | 23,470 | 198,100 |
2023/12/19 | 23,210 | 23,375 | 22,960 | 23,350 | 164,000 |
2023/12/18 | 23,300 | 23,345 | 23,025 | 23,090 | 124,600 |
2023/12/15 | 23,620 | 23,820 | 23,335 | 23,335 | 289,400 |
2023/12/14 | 23,440 | 23,795 | 23,380 | 23,715 | 239,100 |
2023/12/13 | 23,360 | 23,420 | 23,185 | 23,320 | 160,500 |
2023/12/12 | 23,675 | 23,750 | 23,350 | 23,365 | 182,500 |
2023/12/11 | 23,680 | 23,745 | 23,515 | 23,615 | 219,000 |
2023/12/08 | 23,970 | 24,100 | 23,690 | 23,800 | 331,300 |
2023/12/07 | 23,970 | 24,225 | 23,820 | 23,865 | 312,700 |
2023/12/06 | 23,390 | 23,995 | 23,255 | 23,910 | 309,100 |
2023/12/05 | 23,275 | 23,475 | 23,020 | 23,260 | 242,800 |
2023/12/04 | 22,695 | 23,320 | 22,610 | 23,280 | 235,100 |
2023/12/01 | 22,855 | 22,855 | 22,515 | 22,765 | 209,000 |
2023/11/30 | 22,350 | 22,780 | 22,270 | 22,695 | 363,600 |
2023/11/29 | 22,430 | 22,570 | 22,385 | 22,400 | 122,100 |
2023/11/28 | 22,240 | 22,330 | 21,875 | 22,320 | 188,000 |
2023/11/27 | 22,225 | 22,430 | 22,120 | 22,215 | 143,100 |
2023/11/24 | 22,550 | 22,645 | 22,355 | 22,355 | 140,800 |
2023/11/22 | 22,675 | 22,725 | 22,420 | 22,445 | 114,100 |
2023/11/21 | 22,260 | 22,675 | 22,225 | 22,640 | 181,500 |
2023/11/20 | 22,210 | 22,320 | 21,920 | 22,090 | 206,900 |
2023/11/17 | 22,235 | 22,300 | 22,075 | 22,210 | 259,900 |
2023/11/16 | 22,260 | 22,440 | 22,085 | 22,235 | 168,800 |
2023/11/15 | 22,450 | 22,540 | 22,175 | 22,490 | 188,600 |
2023/11/14 | 22,250 | 22,315 | 22,075 | 22,185 | 144,300 |
2023/11/13 | 22,215 | 22,230 | 21,890 | 22,140 | 126,800 |
2023/11/10 | 22,155 | 22,175 | 21,960 | 22,055 | 206,700 |
2023/11/09 | 22,330 | 22,380 | 22,115 | 22,315 | 210,700 |
2023/11/08 | 22,160 | 22,215 | 21,990 | 22,095 | 451,500 |
2023/11/07 | 22,505 | 22,510 | 22,065 | 22,120 | 313,600 |
2023/11/06 | 23,145 | 23,145 | 22,700 | 22,735 | 295,300 |
2023/11/02 | 22,720 | 22,905 | 22,590 | 22,665 | 183,600 |
2023/11/01 | 22,570 | 22,660 | 22,335 | 22,585 | 275,500 |
2023/10/31 | 22,145 | 22,445 | 21,970 | 22,245 | 223,900 |
2023/10/30 | 21,745 | 22,365 | 21,550 | 22,055 | 473,700 |
2023/10/27 | 20,775 | 21,590 | 20,775 | 21,570 | 282,100 |
2023/10/26 | 20,965 | 21,215 | 20,845 | 21,020 | 298,800 |
2023/10/25 | 21,915 | 22,045 | 20,570 | 20,965 | 584,000 |
2023/10/24 | 21,940 | 21,940 | 21,310 | 21,935 | 216,600 |
2023/10/23 | 22,005 | 22,215 | 21,780 | 21,780 | 179,600 |
2023/10/20 | 22,170 | 22,400 | 22,070 | 22,290 | 104,000 |
2023/10/19 | 22,305 | 22,570 | 22,210 | 22,495 | 186,900 |
2023/10/18 | 22,500 | 22,525 | 22,185 | 22,490 | 143,700 |
2023/10/17 | 22,295 | 22,670 | 22,260 | 22,670 | 255,600 |
2023/10/16 | 22,290 | 22,290 | 21,975 | 22,120 | 257,500 |
2023/10/13 | 23,000 | 23,000 | 22,520 | 22,600 | 148,200 |
2023/10/12 | 22,945 | 23,050 | 22,800 | 23,020 | 125,000 |
2023/10/11 | 23,065 | 23,155 | 22,695 | 22,750 | 113,000 |
2023/10/10 | 23,170 | 23,210 | 22,855 | 23,135 | 129,600 |
2023/10/06 | 23,145 | 23,280 | 22,885 | 22,895 | 146,400 |
2023/10/05 | 23,105 | 23,430 | 22,955 | 23,185 | 211,300 |
2023/10/04 | 22,490 | 22,880 | 22,440 | 22,795 | 226,800 |
2023/10/03 | 22,525 | 22,650 | 22,335 | 22,445 | 218,500 |
2023/10/02 | 22,955 | 22,965 | 22,390 | 22,465 | 246,700 |
2023/09/29 | 22,965 | 22,990 | 22,595 | 22,685 | 331,500 |
2023/09/28 | 23,215 | 23,215 | 22,750 | 22,920 | 213,400 |
2023/09/27 | 23,215 | 23,390 | 23,130 | 23,365 | 237,700 |
2023/09/26 | 23,580 | 23,630 | 23,400 | 23,530 | 182,700 |
2023/09/25 | 23,360 | 23,690 | 23,275 | 23,680 | 178,100 |
2023/09/22 | 23,335 | 23,560 | 23,155 | 23,255 | 159,900 |
2023/09/21 | 23,770 | 23,770 | 23,345 | 23,455 | 189,900 |
2023/09/20 | 24,100 | 24,110 | 23,635 | 23,685 | 244,400 |
2023/09/19 | 24,350 | 24,420 | 23,090 | 24,100 | 234,500 |
2023/09/15 | 24,315 | 24,540 | 24,220 | 24,450 | 281,100 |
2023/09/14 | 24,510 | 24,635 | 24,345 | 24,570 | 191,500 |
2023/09/13 | 24,945 | 25,095 | 24,500 | 24,500 | 136,200 |
2023/09/12 | 24,910 | 25,220 | 24,895 | 25,120 | 133,000 |
2023/09/11 | 25,295 | 25,470 | 24,830 | 24,945 | 93,900 |
2023/09/08 | 25,265 | 25,500 | 25,125 | 25,285 | 139,200 |
2023/09/07 | 25,445 | 25,455 | 25,205 | 25,300 | 150,100 |
2023/09/06 | 25,270 | 25,550 | 25,265 | 25,515 | 156,200 |
2023/09/05 | 25,090 | 25,180 | 24,910 | 25,110 | 177,800 |
2023/09/04 | 25,270 | 25,270 | 25,105 | 25,235 | 202,200 |
2023/09/01 | 25,390 | 25,495 | 25,175 | 25,310 | 142,000 |
2023/08/31 | 25,495 | 25,495 | 25,145 | 25,330 | 224,800 |
2023/08/30 | 25,355 | 25,490 | 25,260 | 25,395 | 134,300 |
2023/08/29 | 25,415 | 25,445 | 25,160 | 25,230 | 125,100 |
2023/08/28 | 25,000 | 25,260 | 24,920 | 25,155 | 144,900 |
2023/08/25 | 24,525 | 24,810 | 24,395 | 24,785 | 138,400 |
2023/08/24 | 24,730 | 24,840 | 24,590 | 24,775 | 119,200 |
2023/08/23 | 24,635 | 24,650 | 24,475 | 24,650 | 84,300 |
2023/08/22 | 24,475 | 24,635 | 24,380 | 24,635 | 130,200 |
2023/08/21 | 24,010 | 24,325 | 23,905 | 24,150 | 138,900 |
2023/08/18 | 23,845 | 23,885 | 23,660 | 23,880 | 160,500 |
2023/08/17 | 24,440 | 24,440 | 24,000 | 24,095 | 149,800 |
2023/08/16 | 24,055 | 24,715 | 23,990 | 24,565 | 221,000 |
2023/08/15 | 23,750 | 24,245 | 23,460 | 24,185 | 261,400 |
2023/08/14 | 23,715 | 23,770 | 23,400 | 23,515 | 151,600 |
2023/08/10 | 23,145 | 23,440 | 22,995 | 23,410 | 136,000 |
2023/08/09 | 23,170 | 23,230 | 22,870 | 23,070 | 141,200 |
2023/08/08 | 23,250 | 23,250 | 22,965 | 23,070 | 109,300 |
2023/08/07 | 22,815 | 23,215 | 22,745 | 23,210 | 135,400 |
2023/08/04 | 23,125 | 23,125 | 22,920 | 23,030 | 134,000 |
2023/08/03 | 23,040 | 23,220 | 22,975 | 23,030 | 149,300 |
2023/08/02 | 23,425 | 23,485 | 23,055 | 23,170 | 154,700 |
2023/08/01 | 23,315 | 23,470 | 23,235 | 23,390 | 107,000 |
2023/07/31 | 23,300 | 23,315 | 23,010 | 23,270 | 215,200 |
2023/07/28 | 23,065 | 23,075 | 22,565 | 22,860 | 256,100 |
2023/07/27 | 23,355 | 23,430 | 23,120 | 23,315 | 179,300 |
2023/07/26 | 22,800 | 23,430 | 22,740 | 23,255 | 273,800 |
2023/07/25 | 23,095 | 23,180 | 22,750 | 22,985 | 267,600 |
2023/07/24 | 23,210 | 23,245 | 22,910 | 23,085 | 189,300 |
2023/07/21 | 22,745 | 22,980 | 22,740 | 22,930 | 122,700 |
2023/07/20 | 23,330 | 23,495 | 23,090 | 23,090 | 189,000 |
2023/07/19 | 23,320 | 23,465 | 23,075 | 23,225 | 127,600 |
2023/07/18 | 23,180 | 23,445 | 23,000 | 23,175 | 141,200 |
2023/07/14 | 23,215 | 23,340 | 22,985 | 23,185 | 145,400 |
2023/07/13 | 22,800 | 23,165 | 22,685 | 23,110 | 230,500 |
2023/07/12 | 22,755 | 22,800 | 22,575 | 22,580 | 130,800 |
2023/07/11 | 22,790 | 22,885 | 22,650 | 22,750 | 161,500 |
2023/07/10 | 22,405 | 22,615 | 22,250 | 22,515 | 177,900 |
2023/07/07 | 22,575 | 22,720 | 22,485 | 22,515 | 146,700 |
2023/07/06 | 22,865 | 22,865 | 22,475 | 22,515 | 243,300 |
2023/07/05 | 22,720 | 23,105 | 22,685 | 23,030 | 144,700 |
2023/07/04 | 23,070 | 23,070 | 22,785 | 22,950 | 119,000 |
2023/07/03 | 23,400 | 23,400 | 23,130 | 23,185 | 106,300 |
2023/06/30 | 23,025 | 23,060 | 22,760 | 23,040 | 201,200 |
2023/06/29 | 23,100 | 23,165 | 22,920 | 23,030 | 110,200 |
2023/06/28 | 22,770 | 22,945 | 22,725 | 22,945 | 131,100 |
2023/06/27 | 22,500 | 22,680 | 22,400 | 22,655 | 130,000 |
2023/06/26 | 22,865 | 22,865 | 22,455 | 22,675 | 148,100 |
2023/06/23 | 23,640 | 23,735 | 22,830 | 22,980 | 119,200 |
2023/06/22 | 23,490 | 23,715 | 23,420 | 23,490 | 139,700 |
2023/06/21 | 23,370 | 23,605 | 23,335 | 23,500 | 162,800 |
2023/06/20 | 23,635 | 23,745 | 23,265 | 23,485 | 170,100 |
2023/06/19 | 23,890 | 24,190 | 23,710 | 23,865 | 186,400 |
2023/06/16 | 23,660 | 24,085 | 23,630 | 24,020 | 320,200 |
2023/06/15 | 23,940 | 24,075 | 23,630 | 23,655 | 236,900 |
2023/06/14 | 24,195 | 24,205 | 23,925 | 23,925 | 217,300 |
2023/06/13 | 24,145 | 24,225 | 24,085 | 24,140 | 154,100 |
2023/06/12 | 23,670 | 24,040 | 23,605 | 24,025 | 172,800 |
2023/06/09 | 23,315 | 23,675 | 23,310 | 23,650 | 247,500 |
2023/06/08 | 23,705 | 23,750 | 23,205 | 23,265 | 193,700 |
2023/06/07 | 23,765 | 24,060 | 23,600 | 23,710 | 240,200 |