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

このページの先頭へ