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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 2025/07/16 | 5,485 | 5,574 | 5,481 | 5,502 | 877,500 |
| 2025/07/15 | 5,539 | 5,541 | 5,431 | 5,450 | 583,500 |
| 2025/07/14 | 5,490 | 5,542 | 5,470 | 5,483 | 621,500 |
| 2025/07/11 | 5,468 | 5,551 | 5,461 | 5,490 | 706,900 |
| 2025/07/10 | 5,498 | 5,547 | 5,472 | 5,501 | 1,151,300 |
| 2025/07/09 | 5,519 | 5,539 | 5,410 | 5,430 | 859,600 |
| 2025/07/08 | 5,566 | 5,614 | 5,508 | 5,519 | 1,048,100 |
| 2025/07/07 | 5,495 | 5,570 | 5,495 | 5,565 | 756,200 |
| 2025/07/04 | 5,489 | 5,535 | 5,434 | 5,474 | 563,500 |
| 2025/07/03 | 5,606 | 5,609 | 5,426 | 5,472 | 1,087,600 |
| 2025/07/02 | 5,508 | 5,558 | 5,421 | 5,443 | 772,800 |
| 2025/07/01 | 5,657 | 5,658 | 5,553 | 5,563 | 762,200 |
| 2025/06/30 | 5,547 | 5,611 | 5,520 | 5,611 | 1,039,400 |
| 2025/06/27 | 5,544 | 5,575 | 5,481 | 5,530 | 1,123,600 |
| 2025/06/26 | 5,548 | 5,628 | 5,461 | 5,466 | 942,900 |
| 2025/06/25 | 5,485 | 5,502 | 5,418 | 5,462 | 720,300 |
| 2025/06/24 | 5,504 | 5,530 | 5,450 | 5,497 | 517,400 |
| 2025/06/23 | 5,438 | 5,462 | 5,380 | 5,445 | 476,400 |
| 2025/06/20 | 5,480 | 5,498 | 5,453 | 5,472 | 1,487,700 |
| 2025/06/19 | 5,503 | 5,527 | 5,452 | 5,495 | 600,000 |
| 2025/06/18 | 5,370 | 5,442 | 5,348 | 5,442 | 734,900 |
| 2025/06/17 | 5,446 | 5,491 | 5,392 | 5,394 | 678,200 |
| 2025/06/16 | 5,420 | 5,480 | 5,409 | 5,464 | 912,000 |
| 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 |