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 |
|---|---|---|---|---|---|
| 2024/08/30 | 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 |
| 2024/08/16 | 24,645 | 24,645 | 24,025 | 24,470 | 238,100 |
| 2024/08/15 | 24,500 | 24,735 | 24,245 | 24,645 | 243,600 |
| 2024/08/14 | 24,430 | 24,600 | 24,250 | 24,425 | 224,400 |
| 2024/08/13 | 23,475 | 24,300 | 23,265 | 24,300 | 386,600 |
| 2024/08/09 | 23,645 | 23,800 | 23,420 | 23,585 | 341,500 |
| 2024/08/08 | 23,040 | 23,930 | 23,040 | 23,630 | 489,500 |
| 2024/08/07 | 23,085 | 23,650 | 22,960 | 23,080 | 356,900 |
| 2024/08/06 | 23,100 | 23,260 | 22,765 | 23,100 | 392,000 |
| 2024/08/05 | 22,820 | 23,045 | 21,735 | 21,995 | 800,600 |
| 2024/08/02 | 22,220 | 22,500 | 22,040 | 22,500 | 420,000 |
| 2024/08/01 | 22,520 | 22,690 | 22,150 | 22,215 | 272,700 |
| 2024/07/31 | 22,305 | 22,800 | 22,255 | 22,800 | 275,100 |
| 2024/07/30 | 22,490 | 22,580 | 22,340 | 22,355 | 249,400 |
| 2024/07/29 | 22,000 | 22,490 | 21,895 | 22,395 | 237,400 |
| 2024/07/26 | 22,500 | 22,650 | 22,080 | 22,125 | 500,600 |
| 2024/07/25 | 21,580 | 22,470 | 20,850 | 22,240 | 826,300 |
| 2024/07/24 | 21,230 | 21,345 | 21,035 | 21,080 | 420,100 |
| 2024/07/23 | 21,315 | 21,415 | 21,120 | 21,345 | 354,300 |
| 2024/07/22 | 21,645 | 21,660 | 21,270 | 21,320 | 218,500 |
| 2024/07/19 | 21,695 | 21,840 | 21,585 | 21,615 | 264,100 |
| 2024/07/18 | 21,500 | 21,710 | 21,475 | 21,565 | 137,200 |
| 2024/07/17 | 21,530 | 21,650 | 21,440 | 21,560 | 144,900 |
| 2024/07/16 | 21,590 | 21,685 | 21,485 | 21,495 | 228,900 |
| 2024/07/12 | 21,320 | 21,795 | 21,275 | 21,545 | 254,000 |
| 2024/07/11 | 21,500 | 21,500 | 21,155 | 21,375 | 317,700 |
| 2024/07/10 | 21,445 | 21,535 | 21,255 | 21,390 | 179,000 |
| 2024/07/09 | 21,470 | 21,590 | 21,325 | 21,460 | 169,900 |
| 2024/07/08 | 21,540 | 21,545 | 21,330 | 21,430 | 137,400 |
| 2024/07/05 | 21,440 | 21,480 | 21,250 | 21,390 | 156,200 |
| 2024/07/04 | 21,460 | 21,570 | 21,130 | 21,250 | 159,800 |
| 2024/07/03 | 20,930 | 21,375 | 20,855 | 21,255 | 185,100 |
| 2024/07/02 | 21,000 | 21,295 | 20,840 | 21,210 | 300,500 |
| 2024/07/01 | 20,740 | 20,865 | 20,575 | 20,665 | 157,700 |
| 2024/06/28 | 20,870 | 20,960 | 20,675 | 20,740 | 179,700 |
| 2024/06/27 | 20,775 | 20,800 | 20,640 | 20,705 | 149,100 |
| 2024/06/26 | 20,785 | 20,855 | 20,595 | 20,855 | 177,800 |
| 2024/06/25 | 20,565 | 20,650 | 20,465 | 20,625 | 202,700 |
| 2024/06/24 | 20,430 | 20,700 | 20,325 | 20,585 | 158,100 |
| 2024/06/21 | 20,065 | 20,610 | 20,065 | 20,465 | 310,300 |
| 2024/06/20 | 20,280 | 20,390 | 20,025 | 20,285 | 152,300 |
| 2024/06/19 | 20,495 | 20,495 | 20,200 | 20,275 | 112,200 |
| 2024/06/18 | 20,515 | 20,660 | 20,260 | 20,525 | 206,100 |
| 2024/06/17 | 20,600 | 20,655 | 20,180 | 20,355 | 167,900 |
| 2024/06/14 | 20,625 | 20,740 | 20,450 | 20,450 | 395,900 |
| 2024/06/13 | 20,120 | 20,660 | 20,050 | 20,560 | 289,500 |
| 2024/06/12 | 20,080 | 20,140 | 19,890 | 19,970 | 159,200 |
| 2024/06/11 | 20,265 | 20,330 | 20,045 | 20,080 | 115,300 |
| 2024/06/10 | 20,105 | 20,310 | 20,030 | 20,265 | 130,300 |
| 2024/06/07 | 20,200 | 20,220 | 20,000 | 20,200 | 170,300 |
| 2024/06/06 | 20,360 | 20,630 | 20,255 | 20,255 | 196,500 |
| 2024/06/05 | 20,355 | 20,555 | 20,060 | 20,130 | 195,800 |
| 2024/06/04 | 20,200 | 20,475 | 20,160 | 20,300 | 160,700 |
| 2024/06/03 | 20,495 | 20,505 | 20,295 | 20,345 | 222,100 |
| 2024/05/31 | 20,000 | 20,385 | 19,990 | 20,365 | 644,600 |
| 2024/05/30 | 20,005 | 20,300 | 20,005 | 20,300 | 201,800 |
| 2024/05/29 | 20,210 | 20,415 | 20,210 | 20,265 | 188,500 |
| 2024/05/28 | 20,400 | 20,515 | 20,350 | 20,460 | 131,900 |
| 2024/05/27 | 20,360 | 20,545 | 20,320 | 20,505 | 152,200 |
| 2024/05/24 | 20,230 | 20,430 | 20,215 | 20,245 | 229,800 |
| 2024/05/23 | 20,845 | 21,000 | 20,430 | 20,600 | 250,200 |
| 2024/05/22 | 21,000 | 21,090 | 20,840 | 20,870 | 179,500 |
| 2024/05/21 | 21,130 | 21,175 | 21,030 | 21,030 | 163,800 |
| 2024/05/20 | 21,090 | 21,260 | 21,015 | 21,155 | 193,300 |
| 2024/05/17 | 21,090 | 21,140 | 20,990 | 21,030 | 211,900 |
| 2024/05/16 | 21,015 | 21,180 | 20,850 | 21,130 | 178,500 |
| 2024/05/15 | 21,275 | 21,340 | 20,845 | 20,845 | 262,200 |
| 2024/05/14 | 21,270 | 21,450 | 21,210 | 21,315 | 194,200 |
| 2024/05/13 | 21,015 | 21,250 | 21,005 | 21,200 | 137,000 |
| 2024/05/10 | 21,295 | 21,385 | 21,085 | 21,115 | 227,400 |
| 2024/05/09 | 21,295 | 21,295 | 21,085 | 21,130 | 189,700 |
| 2024/05/08 | 21,290 | 21,330 | 21,020 | 21,085 | 245,200 |
| 2024/05/07 | 20,950 | 21,290 | 20,705 | 21,290 | 386,200 |
| 2024/05/02 | 20,530 | 20,810 | 20,380 | 20,650 | 250,800 |
| 2024/05/01 | 20,670 | 20,670 | 20,285 | 20,380 | 236,900 |
| 2024/04/30 | 20,300 | 20,440 | 20,165 | 20,360 | 337,200 |
| 2024/04/26 | 20,160 | 20,305 | 19,785 | 20,155 | 539,500 |
| 2024/04/25 | 20,120 | 20,695 | 20,070 | 20,375 | 672,400 |
| 2024/04/24 | 20,155 | 20,675 | 19,935 | 20,035 | 939,600 |
| 2024/04/23 | 21,360 | 21,980 | 21,320 | 21,670 | 437,100 |
| 2024/04/22 | 21,355 | 21,500 | 21,210 | 21,355 | 209,800 |
| 2024/04/19 | 21,330 | 21,330 | 20,985 | 20,995 | 226,900 |
| 2024/04/18 | 21,315 | 21,315 | 21,125 | 21,200 | 157,600 |
| 2024/04/17 | 21,490 | 21,505 | 21,110 | 21,245 | 237,300 |
| 2024/04/16 | 20,900 | 21,590 | 20,705 | 21,555 | 288,900 |
| 2024/04/15 | 21,220 | 21,425 | 21,080 | 21,120 | 158,200 |
| 2024/04/12 | 21,430 | 21,600 | 21,360 | 21,520 | 263,100 |
| 2024/04/11 | 21,305 | 21,455 | 21,040 | 21,335 | 298,800 |
| 2024/04/10 | 21,765 | 21,820 | 21,450 | 21,550 | 145,600 |
| 2024/04/09 | 21,455 | 21,840 | 21,415 | 21,775 | 192,500 |
| 2024/04/08 | 21,705 | 21,815 | 21,360 | 21,485 | 262,200 |
| 2024/04/05 | 21,800 | 21,890 | 21,555 | 21,820 | 282,800 |
| 2024/04/04 | 22,280 | 22,545 | 22,105 | 22,230 | 218,200 |
| 2024/04/03 | 22,480 | 22,480 | 21,700 | 22,025 | 320,300 |
| 2024/04/02 | 22,900 | 22,920 | 22,220 | 22,520 | 245,000 |
| 2024/04/01 | 22,920 | 23,270 | 22,845 | 23,125 | 216,600 |
| 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 |