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 |
|---|---|---|---|---|---|
| 2026/05/22 | 4,156 | 4,158 | 4,088 | 4,141 | 1,410,800 |
| 2026/05/21 | 4,176 | 4,202 | 4,150 | 4,156 | 975,500 |
| 2026/05/20 | 4,281 | 4,295 | 4,164 | 4,184 | 1,509,100 |
| 2026/05/19 | 4,227 | 4,292 | 4,188 | 4,266 | 1,968,600 |
| 2026/05/18 | 4,242 | 4,247 | 4,138 | 4,141 | 1,759,400 |
| 2026/05/15 | 4,039 | 4,048 | 3,986 | 4,032 | 1,241,800 |
| 2026/05/14 | 4,030 | 4,067 | 3,943 | 3,992 | 1,421,700 |
| 2026/05/13 | 4,124 | 4,131 | 4,085 | 4,094 | 1,226,900 |
| 2026/05/12 | 4,188 | 4,204 | 4,087 | 4,087 | 1,261,300 |
| 2026/05/11 | 4,180 | 4,236 | 4,165 | 4,197 | 1,528,900 |
| 2026/05/08 | 4,260 | 4,352 | 4,213 | 4,232 | 2,094,600 |
| 2026/05/07 | 4,102 | 4,147 | 4,092 | 4,120 | 1,838,700 |
| 2026/05/01 | 4,042 | 4,164 | 4,040 | 4,109 | 1,610,900 |
| 2026/04/30 | 4,284 | 4,302 | 4,141 | 4,161 | 2,231,800 |
| 2026/04/28 | 4,329 | 4,336 | 4,245 | 4,293 | 2,787,600 |
| 2026/04/27 | 4,173 | 4,219 | 4,159 | 4,159 | 2,078,800 |
| 2026/04/24 | 4,177 | 4,277 | 4,166 | 4,175 | 2,349,100 |
| 2026/04/23 | 4,444 | 4,461 | 4,243 | 4,264 | 2,766,300 |
| 2026/04/22 | 4,492 | 4,609 | 4,463 | 4,582 | 5,358,500 |
| 2026/04/21 | 4,270 | 4,284 | 4,095 | 4,142 | 2,867,800 |
| 2026/04/20 | 4,263 | 4,277 | 4,226 | 4,267 | 1,968,500 |
| 2026/04/17 | 4,182 | 4,238 | 4,175 | 4,214 | 1,770,900 |
| 2026/04/16 | 4,200 | 4,225 | 4,128 | 4,129 | 1,916,400 |
| 2026/04/15 | 4,014 | 4,132 | 3,995 | 4,130 | 2,614,100 |
| 2026/04/14 | 4,008 | 4,019 | 3,975 | 3,991 | 1,817,100 |
| 2026/04/13 | 3,833 | 3,909 | 3,833 | 3,892 | 1,873,500 |
| 2026/04/10 | 3,933 | 3,958 | 3,856 | 3,884 | 1,873,700 |
| 2026/04/09 | 4,032 | 4,059 | 3,951 | 3,977 | 1,574,100 |
| 2026/04/08 | 4,050 | 4,102 | 4,007 | 4,080 | 1,814,800 |
| 2026/04/07 | 3,999 | 4,034 | 3,989 | 4,014 | 906,500 |
| 2026/04/06 | 3,979 | 3,994 | 3,951 | 3,974 | 919,900 |
| 2026/04/03 | 3,941 | 3,963 | 3,921 | 3,940 | 1,180,100 |
| 2026/03/27 | 3,914 | 3,945 | 3,893 | 3,917 | 1,477,600 |
| 2026/03/26 | 3,822 | 3,858 | 3,808 | 3,844 | 1,025,600 |
| 2026/03/25 | 3,830 | 3,897 | 3,830 | 3,864 | 1,351,600 |
| 2026/03/24 | 3,933 | 3,953 | 3,902 | 3,919 | 835,800 |
| 2026/03/23 | 3,908 | 3,956 | 3,891 | 3,908 | 1,300,200 |
| 2026/03/19 | 3,964 | 4,018 | 3,935 | 3,935 | 2,006,600 |
| 2026/03/18 | 4,002 | 4,050 | 3,988 | 4,034 | 993,600 |
| 2026/03/17 | 4,069 | 4,076 | 4,030 | 4,040 | 1,231,600 |
| 2026/03/16 | 3,964 | 4,043 | 3,960 | 4,022 | 1,244,700 |
| 2026/03/13 | 3,950 | 4,047 | 3,950 | 4,004 | 1,715,600 |
| 2026/03/12 | 4,018 | 4,054 | 3,955 | 3,978 | 2,520,700 |
| 2026/03/11 | 4,038 | 4,112 | 4,024 | 4,043 | 1,597,200 |
| 2026/03/10 | 4,127 | 4,194 | 4,060 | 4,080 | 2,077,500 |
| 2026/03/09 | 4,023 | 4,179 | 4,021 | 4,137 | 2,036,600 |
| 2026/03/06 | 4,110 | 4,189 | 4,075 | 4,136 | 1,772,700 |
| 2026/03/05 | 4,150 | 4,164 | 4,014 | 4,042 | 2,678,400 |
| 2026/03/04 | 4,060 | 4,116 | 3,993 | 4,090 | 2,288,900 |
| 2026/03/03 | 4,117 | 4,117 | 4,001 | 4,032 | 1,649,400 |
| 2026/03/02 | 4,063 | 4,111 | 4,044 | 4,091 | 1,848,700 |
| 2026/02/27 | 4,190 | 4,220 | 4,141 | 4,200 | 4,298,300 |
| 2026/02/26 | 3,975 | 4,131 | 3,948 | 4,097 | 3,176,600 |
| 2026/02/25 | 3,857 | 3,923 | 3,821 | 3,898 | 1,966,600 |
| 2026/02/24 | 3,800 | 3,813 | 3,700 | 3,768 | 3,149,500 |
| 2026/02/20 | 3,907 | 3,917 | 3,816 | 3,883 | 1,957,400 |
| 2026/02/19 | 3,995 | 3,995 | 3,863 | 3,975 | 3,474,100 |
| 2026/02/18 | 3,820 | 3,837 | 3,790 | 3,812 | 1,453,200 |
| 2026/02/17 | 3,781 | 3,838 | 3,777 | 3,824 | 1,475,700 |
| 2026/02/16 | 3,858 | 3,858 | 3,771 | 3,819 | 1,600,200 |
| 2026/02/13 | 3,905 | 3,917 | 3,796 | 3,845 | 3,182,500 |
| 2026/02/12 | 3,924 | 3,980 | 3,841 | 3,842 | 3,154,700 |
| 2026/02/10 | 3,859 | 4,056 | 3,857 | 4,045 | 3,781,100 |
| 2026/02/09 | 3,839 | 3,872 | 3,789 | 3,834 | 2,227,800 |
| 2026/02/06 | 3,915 | 3,938 | 3,771 | 3,801 | 2,752,200 |
| 2026/02/05 | 3,775 | 3,990 | 3,774 | 3,917 | 5,310,200 |
| 2026/02/04 | 3,916 | 4,014 | 3,775 | 3,775 | 5,759,300 |
| 2026/02/03 | 4,164 | 4,242 | 4,161 | 4,194 | 3,151,600 |
| 2026/02/02 | 4,345 | 4,349 | 4,221 | 4,221 | 3,675,500 |
| 2026/01/30 | 4,405 | 4,441 | 4,293 | 4,297 | 2,433,800 |
| 2026/01/29 | 4,471 | 4,485 | 4,402 | 4,427 | 2,097,400 |
| 2026/01/28 | 4,533 | 4,618 | 4,516 | 4,529 | 2,434,200 |
| 2026/01/27 | 4,723 | 4,729 | 4,607 | 4,626 | 2,487,500 |
| 2026/01/26 | 4,674 | 4,680 | 4,585 | 4,600 | 1,958,300 |
| 2026/01/23 | 4,685 | 4,708 | 4,650 | 4,675 | 1,631,500 |
| 2026/01/22 | 4,715 | 4,743 | 4,685 | 4,685 | 1,248,700 |
| 2026/01/21 | 4,743 | 4,755 | 4,644 | 4,693 | 1,252,300 |
| 2026/01/20 | 4,741 | 4,799 | 4,740 | 4,745 | 1,244,200 |
| 2026/01/19 | 4,783 | 4,821 | 4,762 | 4,768 | 960,800 |
| 2026/01/16 | 4,850 | 4,880 | 4,766 | 4,767 | 1,598,400 |
| 2026/01/15 | 4,939 | 4,955 | 4,855 | 4,855 | 1,428,900 |
| 2026/01/14 | 4,867 | 4,912 | 4,843 | 4,843 | 1,347,700 |
| 2026/01/13 | 4,875 | 4,991 | 4,870 | 4,919 | 1,431,800 |
| 2026/01/09 | 4,875 | 4,900 | 4,837 | 4,843 | 1,160,700 |
| 2026/01/08 | 4,927 | 4,929 | 4,850 | 4,891 | 1,249,200 |
| 2026/01/07 | 4,906 | 4,938 | 4,879 | 4,889 | 848,500 |
| 2026/01/06 | 4,923 | 4,937 | 4,887 | 4,912 | 1,059,600 |
| 2026/01/05 | 4,932 | 4,965 | 4,874 | 4,897 | 954,800 |
| 2025/12/30 | 4,951 | 4,951 | 4,891 | 4,922 | 824,900 |
| 2025/12/29 | 4,942 | 4,942 | 4,897 | 4,934 | 850,100 |
| 2025/12/26 | 4,941 | 4,944 | 4,910 | 4,944 | 370,400 |
| 2025/12/25 | 4,976 | 4,976 | 4,908 | 4,937 | 236,500 |
| 2025/12/24 | 4,961 | 4,975 | 4,919 | 4,924 | 498,600 |
| 2025/12/23 | 4,890 | 4,983 | 4,881 | 4,961 | 910,000 |
| 2025/12/22 | 4,970 | 4,985 | 4,851 | 4,888 | 1,017,900 |
| 2025/12/19 | 4,969 | 5,039 | 4,944 | 4,988 | 1,946,700 |
| 2025/12/18 | 4,917 | 4,956 | 4,905 | 4,911 | 1,062,300 |
| 2025/12/17 | 4,927 | 4,950 | 4,846 | 4,895 | 1,119,900 |
| 2025/12/16 | 4,882 | 4,967 | 4,868 | 4,927 | 1,085,900 |
| 2025/12/15 | 4,970 | 4,999 | 4,932 | 4,952 | 824,600 |
| 2025/12/12 | 4,910 | 4,964 | 4,910 | 4,931 | 946,600 |
| 2025/12/11 | 4,973 | 4,980 | 4,894 | 4,894 | 1,018,600 |
| 2025/12/10 | 4,983 | 5,022 | 4,941 | 4,963 | 1,025,800 |
| 2025/12/09 | 4,985 | 4,991 | 4,937 | 4,963 | 1,241,800 |
| 2025/12/08 | 5,014 | 5,037 | 4,992 | 4,995 | 962,500 |
| 2025/12/05 | 5,056 | 5,074 | 5,005 | 5,012 | 1,068,300 |
| 2025/12/04 | 5,030 | 5,112 | 5,030 | 5,091 | 867,100 |
| 2025/12/03 | 5,030 | 5,053 | 5,002 | 5,030 | 943,800 |
| 2025/12/02 | 5,019 | 5,078 | 5,005 | 5,040 | 937,800 |
| 2025/12/01 | 5,022 | 5,090 | 4,998 | 5,029 | 1,031,000 |
| 2025/11/28 | 5,022 | 5,060 | 5,004 | 5,022 | 1,337,100 |
| 2025/11/27 | 5,155 | 5,171 | 5,048 | 5,059 | 1,060,900 |
| 2025/11/26 | 5,136 | 5,190 | 5,115 | 5,183 | 984,100 |
| 2025/11/25 | 5,185 | 5,203 | 5,136 | 5,136 | 1,378,100 |
| 2025/11/21 | 5,028 | 5,217 | 5,014 | 5,197 | 3,031,900 |
| 2025/11/20 | 4,977 | 5,024 | 4,968 | 4,968 | 885,400 |
| 2025/11/19 | 4,948 | 5,018 | 4,943 | 4,987 | 861,200 |
| 2025/11/18 | 4,992 | 5,024 | 4,944 | 4,954 | 750,400 |
| 2025/11/17 | 4,997 | 5,061 | 4,979 | 5,059 | 850,000 |
| 2025/11/14 | 4,975 | 5,077 | 4,958 | 4,998 | 1,052,300 |
| 2025/11/13 | 4,926 | 4,972 | 4,910 | 4,956 | 789,700 |
| 2025/11/12 | 4,974 | 5,005 | 4,916 | 4,926 | 908,600 |
| 2025/11/11 | 4,886 | 4,961 | 4,874 | 4,936 | 1,062,400 |
| 2025/11/10 | 4,942 | 4,968 | 4,866 | 4,902 | 959,100 |
| 2025/11/07 | 4,887 | 4,970 | 4,866 | 4,945 | 1,352,000 |
| 2025/11/06 | 4,805 | 4,852 | 4,788 | 4,796 | 888,900 |
| 2025/11/05 | 4,784 | 4,834 | 4,754 | 4,823 | 1,390,600 |
| 2025/11/04 | 4,740 | 4,792 | 4,633 | 4,756 | 1,892,800 |
| 2025/10/31 | 4,780 | 4,797 | 4,743 | 4,787 | 1,423,900 |
| 2025/10/30 | 4,695 | 4,726 | 4,677 | 4,724 | 1,730,800 |
| 2025/10/29 | 4,889 | 4,924 | 4,605 | 4,693 | 2,224,900 |
| 2025/10/28 | 5,102 | 5,119 | 4,951 | 4,953 | 947,300 |
| 2025/10/27 | 5,063 | 5,167 | 5,057 | 5,150 | 1,281,700 |
| 2025/10/24 | 5,068 | 5,097 | 5,042 | 5,060 | 982,600 |
| 2025/10/23 | 5,045 | 5,076 | 5,014 | 5,064 | 914,600 |
| 2025/10/22 | 5,015 | 5,054 | 5,002 | 5,012 | 854,600 |
| 2025/10/21 | 4,908 | 5,015 | 4,881 | 4,998 | 871,700 |
| 2025/10/20 | 4,927 | 4,938 | 4,879 | 4,926 | 697,600 |
| 2025/10/17 | 4,931 | 4,934 | 4,837 | 4,858 | 660,500 |
| 2025/10/16 | 4,949 | 4,973 | 4,882 | 4,904 | 829,000 |
| 2025/10/15 | 4,965 | 4,988 | 4,931 | 4,959 | 855,900 |
| 2025/10/14 | 4,992 | 5,019 | 4,943 | 4,965 | 979,300 |
| 2025/10/10 | 5,024 | 5,078 | 5,000 | 5,050 | 1,082,500 |
| 2025/10/09 | 5,017 | 5,062 | 5,008 | 5,062 | 845,900 |
| 2025/10/08 | 5,060 | 5,098 | 5,004 | 5,024 | 1,074,100 |
| 2025/10/07 | 5,090 | 5,090 | 5,018 | 5,069 | 737,400 |
| 2025/10/06 | 5,040 | 5,108 | 5,000 | 5,068 | 845,200 |
| 2025/10/03 | 4,953 | 4,989 | 4,938 | 4,970 | 545,900 |
| 2025/10/02 | 5,035 | 5,052 | 4,922 | 4,935 | 1,164,600 |
| 2025/10/01 | 5,121 | 5,141 | 5,059 | 5,059 | 1,072,900 |
| 2025/09/30 | 5,158 | 5,184 | 5,125 | 5,154 | 1,013,400 |
| 2025/09/29 | 5,225 | 5,264 | 5,132 | 5,145 | 991,200 |
| 2025/09/26 | 5,139 | 5,296 | 5,135 | 5,227 | 1,573,000 |
| 2025/09/25 | 5,350 | 5,352 | 5,238 | 5,239 | 1,349,200 |
| 2025/09/24 | 5,166 | 5,337 | 5,158 | 5,320 | 1,103,500 |
| 2025/09/22 | 5,347 | 5,429 | 5,332 | 5,366 | 680,600 |
| 2025/09/19 | 5,407 | 5,477 | 5,358 | 5,364 | 1,508,400 |
| 2025/09/18 | 5,480 | 5,546 | 5,429 | 5,500 | 748,200 |
| 2025/09/17 | 5,415 | 5,448 | 5,379 | 5,448 | 764,700 |
| 2025/09/16 | 5,470 | 5,484 | 5,348 | 5,425 | 1,047,400 |
| 2025/09/12 | 5,432 | 5,458 | 5,365 | 5,431 | 1,259,500 |
| 2025/09/11 | 5,388 | 5,479 | 5,381 | 5,432 | 870,700 |
| 2025/09/10 | 5,316 | 5,448 | 5,306 | 5,422 | 968,100 |
| 2025/09/09 | 5,315 | 5,376 | 5,279 | 5,309 | 935,500 |
| 2025/09/08 | 5,250 | 5,316 | 5,240 | 5,301 | 516,300 |
| 2025/09/05 | 5,210 | 5,256 | 5,196 | 5,250 | 487,300 |
| 2025/09/04 | 5,234 | 5,269 | 5,201 | 5,240 | 633,000 |
| 2025/09/03 | 5,202 | 5,260 | 5,167 | 5,233 | 868,100 |
| 2025/09/02 | 5,230 | 5,263 | 5,211 | 5,224 | 611,700 |
| 2025/09/01 | 5,227 | 5,281 | 5,215 | 5,252 | 744,300 |
| 2025/08/29 | 5,236 | 5,270 | 5,228 | 5,232 | 879,300 |
| 2025/08/28 | 5,246 | 5,286 | 5,223 | 5,252 | 916,000 |
| 2025/08/27 | 5,239 | 5,285 | 5,213 | 5,275 | 1,363,000 |
| 2025/08/26 | 5,295 | 5,319 | 5,257 | 5,259 | 1,684,300 |
| 2025/08/25 | 5,350 | 5,358 | 5,281 | 5,309 | 1,068,300 |
| 2025/08/22 | 5,400 | 5,411 | 5,360 | 5,360 | 564,900 |
| 2025/08/21 | 5,498 | 5,500 | 5,340 | 5,428 | 631,400 |
| 2025/08/20 | 5,458 | 5,504 | 5,424 | 5,461 | 872,500 |
| 2025/08/19 | 5,446 | 5,485 | 5,420 | 5,471 | 701,000 |
| 2025/08/18 | 5,413 | 5,505 | 5,409 | 5,447 | 865,000 |
| 2025/08/15 | 5,445 | 5,453 | 5,368 | 5,405 | 963,900 |
| 2025/08/14 | 5,427 | 5,452 | 5,362 | 5,389 | 1,103,100 |
| 2025/08/13 | 5,427 | 5,507 | 5,413 | 5,452 | 580,300 |
| 2025/08/12 | 5,437 | 5,483 | 5,395 | 5,439 | 1,122,800 |
| 2025/08/08 | 5,480 | 5,496 | 5,441 | 5,468 | 780,400 |
| 2025/08/07 | 5,424 | 5,497 | 5,417 | 5,475 | 899,200 |
| 2025/08/06 | 5,402 | 5,499 | 5,391 | 5,465 | 766,500 |
| 2025/08/05 | 5,525 | 5,581 | 5,471 | 5,474 | 733,100 |
| 2025/08/04 | 5,397 | 5,485 | 5,357 | 5,425 | 974,500 |
| 2025/08/01 | 5,422 | 5,511 | 5,420 | 5,484 | 1,005,300 |
| 2025/07/31 | 5,417 | 5,467 | 5,402 | 5,420 | 1,218,100 |
| 2025/07/30 | 5,390 | 5,469 | 5,390 | 5,445 | 746,700 |
| 2025/07/29 | 5,330 | 5,434 | 5,293 | 5,423 | 800,400 |
| 2025/07/28 | 5,386 | 5,406 | 5,326 | 5,361 | 1,279,900 |
| 2025/07/25 | 5,534 | 5,648 | 5,406 | 5,406 | 1,656,200 |
| 2025/07/24 | 5,650 | 5,655 | 5,405 | 5,535 | 1,674,000 |
| 2025/07/23 | 5,548 | 5,592 | 5,369 | 5,390 | 1,505,800 |
| 2025/07/22 | 5,563 | 5,620 | 5,495 | 5,515 | 691,200 |
| 2025/07/18 | 5,620 | 5,640 | 5,553 | 5,553 | 500,900 |
| 2025/07/17 | 5,501 | 5,609 | 5,488 | 5,605 | 497,000 |