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
2004/12/30 20,400 20,400 20,290 20,350 2,800
2004/12/29 20,350 20,350 20,230 20,320 5,000
2004/12/28 20,190 20,300 20,130 20,290 7,900
2004/12/27 20,220 20,220 20,070 20,210 9,800
2004/12/24 20,140 20,260 20,040 20,070 11,700
2004/12/22 20,290 20,290 20,010 20,130 10,100
2004/12/21 20,010 20,330 19,990 20,060 17,000
2004/12/20 20,220 20,370 20,010 20,090 37,100
2004/12/17 19,810 20,080 19,810 19,910 53,200
2004/12/16 20,170 20,180 19,920 19,940 44,900
2004/12/15 20,110 20,540 20,110 20,370 44,300
2004/12/14 20,450 20,600 20,250 20,360 34,300
2004/12/13 20,940 20,940 20,600 20,610 18,900
2004/12/10 21,000 21,110 20,920 20,930 31,600
2004/12/09 20,790 20,910 20,700 20,700 20,100
2004/12/08 20,850 20,970 20,670 20,790 30,100
2004/12/07 20,990 21,350 20,950 21,200 42,900
2004/12/06 20,770 21,080 20,620 20,690 32,800
2004/12/03 20,770 21,130 20,690 21,050 31,300
2004/12/02 20,680 20,860 20,680 20,820 38,100
2004/12/01 20,310 20,610 20,310 20,610 30,000
2004/11/30 20,700 20,700 20,300 20,570 19,300
2004/11/29 20,480 20,640 20,190 20,570 19,400
2004/11/26 20,340 20,500 20,320 20,330 16,700
2004/11/25 20,260 20,440 20,200 20,390 39,000
2004/11/24 19,880 20,490 19,880 20,480 36,600
2004/11/22 20,000 20,140 19,730 20,130 32,300
2004/11/19 20,000 20,210 19,970 20,010 14,800
2004/11/18 19,870 20,120 19,870 20,000 29,700
2004/11/17 19,560 20,060 19,560 19,870 45,700
2004/11/16 20,340 20,350 19,630 19,760 41,000
2004/11/15 19,720 20,340 19,720 20,340 38,000
2004/11/12 19,550 20,090 19,550 19,920 30,700
2004/11/11 20,450 20,450 19,950 19,950 21,100
2004/11/10 20,480 20,550 20,300 20,450 22,900
2004/11/09 20,360 20,510 20,210 20,490 31,500
2004/11/08 20,650 20,650 20,000 20,160 19,800
2004/11/05 20,360 20,530 20,350 20,490 26,300
2004/11/04 20,010 20,370 20,010 20,240 57,800
2004/11/02 19,950 19,950 19,810 19,930 18,200
2004/11/01 19,890 19,890 19,550 19,750 14,100
2004/10/29 19,930 19,990 19,650 19,890 50,900
2004/10/28 19,660 19,660 19,350 19,530 52,200
2004/10/27 19,120 19,400 18,990 19,060 92,300
2004/10/26 18,470 18,680 18,340 18,520 104,700
2004/10/25 18,900 18,900 18,420 18,540 109,800
2004/10/22 19,680 19,690 19,240 19,380 50,100
2004/10/21 20,180 20,300 19,700 19,700 39,800
2004/10/20 20,420 20,480 20,100 20,480 28,400
2004/10/19 20,520 20,700 20,420 20,550 25,800
2004/10/18 20,810 20,810 20,530 20,660 6,400
2004/10/15 20,590 20,680 20,360 20,510 20,800
2004/10/14 21,000 21,000 20,730 20,750 13,900
2004/10/13 21,100 21,300 20,800 20,920 36,100
2004/10/12 21,720 21,770 21,100 21,180 13,300
2004/10/08 21,810 21,900 21,690 21,710 10,800
2004/10/07 21,940 21,980 21,510 21,510 17,600
2004/10/06 21,820 21,820 21,460 21,610 18,200
2004/10/05 21,760 21,920 21,500 21,810 31,600
2004/10/04 21,150 21,450 20,850 21,330 15,300
2004/10/01 20,670 21,000 20,640 20,800 17,000
2004/09/30 20,640 21,050 20,600 20,680 40,600
2004/09/29 21,220 21,220 20,500 20,620 13,300
2004/09/28 21,150 21,150 20,850 21,000 12,700
2004/09/27 21,160 21,220 20,700 21,040 11,400
2004/09/24 20,800 21,180 20,800 20,920 14,200
2004/09/22 21,970 21,970 21,120 21,340 23,800
2004/09/21 22,170 22,170 21,400 21,400 23,900
2004/09/17 21,550 21,690 21,430 21,600 13,000
2004/09/16 21,520 21,680 21,480 21,540 15,100
2004/09/15 22,040 22,040 21,700 21,790 29,400
2004/09/14 21,960 22,090 21,600 22,090 9,500
2004/09/13 21,520 21,950 21,280 21,950 43,500
2004/09/10 21,760 21,800 21,230 21,500 45,200
2004/09/09 22,200 22,310 21,900 22,200 31,800
2004/09/08 21,950 22,100 21,920 22,020 10,300
2004/09/07 22,060 22,200 21,760 22,030 32,300
2004/09/06 21,850 22,110 21,600 22,110 23,800
2004/09/03 22,760 22,760 21,700 22,150 26,700
2004/09/02 22,480 22,920 22,320 22,770 34,400
2004/09/01 21,790 22,210 21,700 22,070 20,500
2004/08/31 22,010 22,130 21,760 21,810 16,700
2004/08/30 22,510 22,510 22,030 22,290 19,800
2004/08/27 22,100 22,240 21,850 22,170 22,800
2004/08/26 22,320 22,320 21,960 22,060 16,000
2004/08/25 21,890 22,260 21,800 22,200 28,100
2004/08/24 21,990 22,150 21,840 21,900 16,100
2004/08/23 22,030 22,330 22,000 22,290 23,700
2004/08/20 22,290 22,490 22,130 22,330 25,100
2004/08/19 22,320 23,340 22,300 22,830 47,300
2004/08/18 21,600 22,370 21,600 22,280 34,100
2004/08/17 21,430 21,650 21,300 21,300 8,100
2004/08/16 21,500 21,740 21,070 21,400 17,700
2004/08/13 21,480 21,980 21,300 21,810 18,700
2004/08/12 21,670 21,670 21,250 21,470 18,800
2004/08/11 21,800 22,160 21,780 21,850 27,000
2004/08/10 21,720 21,900 21,470 21,740 22,200
2004/08/09 21,320 21,450 21,000 21,450 24,600
2004/08/06 20,950 21,550 20,800 21,400 22,500
2004/08/05 21,160 21,280 20,830 21,110 12,600
2004/08/04 20,630 20,860 20,500 20,860 19,600
2004/08/03 21,290 21,570 20,650 21,020 36,100
2004/08/02 21,690 21,870 21,360 21,590 30,400
2004/07/30 21,360 21,760 21,310 21,500 26,400
2004/07/29 21,240 21,500 20,880 21,500 18,300
2004/07/28 21,900 21,900 21,520 21,840 46,200
2004/07/27 20,510 21,030 20,510 20,870 53,300
2004/07/26 21,040 21,040 20,100 20,520 16,400
2004/07/23 20,990 21,050 20,720 20,740 13,600
2004/07/22 21,130 21,130 20,750 20,780 13,300
2004/07/21 21,190 21,500 20,960 21,290 22,900
2004/07/20 21,030 21,100 20,780 20,890 21,700
2004/07/16 21,150 21,610 20,880 21,500 24,000
2004/07/15 21,870 22,170 21,300 21,380 18,000
2004/07/14 22,330 22,600 21,840 21,840 15,800
2004/07/13 22,400 22,460 22,090 22,330 21,800
2004/07/12 22,600 22,600 22,110 22,390 21,400
2004/07/09 21,650 21,980 21,500 21,900 17,100
2004/07/08 22,160 22,160 21,760 21,790 17,900
2004/07/07 21,900 21,980 21,550 21,860 37,700
2004/07/06 22,270 22,430 22,150 22,350 36,900
2004/07/05 22,800 23,070 22,350 22,860 26,000
2004/07/02 23,000 23,000 22,610 22,890 15,500
2004/07/01 23,280 23,280 22,830 23,150 26,800
2004/06/30 22,650 23,250 22,260 23,250 32,700
2004/06/29 22,790 22,790 22,110 22,260 30,200
2004/06/28 22,800 22,850 22,600 22,840 9,700
2004/06/25 22,790 22,790 22,350 22,500 22,000
2004/06/24 22,410 22,650 22,040 22,310 29,600
2004/06/23 22,980 22,980 22,200 22,370 45,000
2004/06/22 23,190 23,370 22,800 22,980 30,200
2004/06/21 23,410 23,990 23,410 23,720 21,100
2004/06/18 23,200 23,400 23,000 23,400 23,000
2004/06/17 23,080 23,300 22,610 22,960 17,300
2004/06/16 22,510 23,100 22,510 22,780 16,400
2004/06/15 22,720 22,750 22,360 22,590 24,400
2004/06/14 22,200 22,670 22,200 22,520 7,700
2004/06/11 22,330 22,650 22,150 22,510 39,900
2004/06/10 22,200 22,200 21,910 22,150 20,100
2004/06/09 22,310 22,370 21,900 22,190 23,400
2004/06/08 22,480 22,790 22,460 22,680 13,000
2004/06/07 22,240 22,400 22,210 22,230 15,000
2004/06/04 22,010 22,220 21,860 22,210 16,300
2004/06/03 22,640 22,640 21,860 21,880 14,300
2004/06/02 22,710 22,710 22,400 22,450 4,700
2004/06/01 22,460 22,850 22,380 22,700 15,000
2004/05/31 22,800 22,800 22,100 22,460 7,300
2004/05/28 22,320 22,500 22,100 22,430 15,600
2004/05/27 22,360 22,410 22,200 22,330 10,500
2004/05/26 21,970 22,650 21,970 22,320 28,300
2004/05/25 22,220 22,400 21,810 21,810 19,300
2004/05/24 22,370 22,670 22,220 22,220 5,900
2004/05/21 22,110 22,700 22,030 22,600 10,300
2004/05/20 22,860 22,860 21,900 22,100 52,800
2004/05/19 23,110 23,110 22,200 22,850 46,400
2004/05/18 20,610 22,300 20,600 21,910 26,400
2004/05/17 21,510 21,600 20,550 21,050 9,700
2004/05/14 21,770 22,070 21,070 21,310 16,800
2004/05/13 22,440 22,440 22,000 22,070 19,100
2004/05/12 22,950 22,950 22,100 22,450 40,500
2004/05/11 21,290 22,900 21,270 21,750 33,500
2004/05/10 23,030 23,030 21,020 21,480 42,600
2004/05/07 23,400 23,500 23,300 23,330 50,100
2004/05/06 24,550 25,390 24,260 24,300 57,400
2004/04/30 23,800 24,290 23,660 23,950 27,200
2004/04/28 25,000 25,050 24,500 24,750 18,400
2004/04/27 24,720 25,000 24,630 24,830 20,400
2004/04/26 24,150 25,350 23,970 25,010 57,700
2004/04/23 23,450 23,550 23,190 23,550 45,400
2004/04/22 24,770 24,800 23,800 24,050 49,200
2004/04/21 23,520 24,000 23,350 23,570 32,500
2004/04/20 23,250 23,650 23,210 23,530 15,400
2004/04/19 24,000 24,120 23,200 23,550 21,700
2004/04/16 23,920 24,220 23,710 24,000 23,800
2004/04/15 25,260 25,280 23,690 23,920 35,600
2004/04/14 24,950 25,300 24,950 25,180 19,200
2004/04/13 25,280 25,650 25,200 25,250 15,900
2004/04/12 24,750 25,550 24,680 25,450 25,800
2004/04/09 25,400 25,600 25,110 25,350 33,900
2004/04/08 25,480 25,890 25,400 25,400 35,000
2004/04/07 26,740 26,740 25,980 25,980 12,500
2004/04/06 26,200 26,770 26,050 26,740 24,800
2004/04/05 25,910 26,240 25,910 26,110 28,600
2004/04/02 25,470 25,840 25,170 25,840 7,100
2004/04/01 25,100 25,780 25,100 25,600 27,000
2004/03/31 24,800 25,100 24,720 25,100 30,400
2004/03/30 24,900 24,900 24,520 24,670 22,400
2004/03/29 24,550 24,990 24,490 24,980 13,800
2004/03/26 23,960 24,470 23,960 24,250 24,700
2004/03/25 23,510 23,920 23,510 23,700 30,100
2004/03/24 24,210 24,230 23,610 23,800 28,000
2004/03/23 24,400 24,470 23,770 24,200 21,700
2004/03/22 23,900 24,200 23,500 23,500 15,000
2004/03/19 23,570 24,360 23,570 23,600 19,200
2004/03/18 24,650 24,830 24,050 24,170 17,300
2004/03/17 24,000 24,470 24,000 24,410 11,800
2004/03/16 24,880 24,890 24,120 24,510 10,600
2004/03/15 24,050 24,940 24,050 24,900 18,000
2004/03/12 23,500 24,450 23,500 24,160 29,800
2004/03/11 24,000 24,000 23,330 23,780 14,200
2004/03/10 24,400 24,600 23,910 24,470 21,000
2004/03/09 24,300 24,800 24,000 24,700 17,800
2004/03/08 24,500 25,000 24,500 24,880 17,500
2004/03/05 23,800 24,330 23,790 24,280 29,000
2004/03/04 23,550 23,800 23,430 23,800 8,500
2004/03/03 23,990 23,990 23,570 23,800 13,900
2004/03/02 23,450 23,850 23,300 23,850 29,300
2004/03/01 22,900 23,450 22,900 23,300 21,600
2004/02/27 22,180 22,800 22,150 22,800 18,300
2004/02/26 21,500 22,160 21,380 22,160 16,600
2004/02/25 22,180 22,180 21,760 21,950 9,400
2004/02/24 21,990 22,000 21,700 21,990 24,300
2004/02/23 21,570 21,850 21,350 21,810 14,100
2004/02/20 21,250 21,250 20,960 21,160 10,600
2004/02/19 21,350 21,700 21,250 21,330 19,400
2004/02/18 20,950 21,500 20,900 21,350 29,300
2004/02/17 20,510 21,110 20,510 21,110 11,100
2004/02/16 21,000 21,100 20,820 21,100 7,900
2004/02/13 20,960 21,190 20,760 20,760 9,600
2004/02/12 20,960 21,270 20,800 20,950 19,400
2004/02/10 21,480 21,480 20,580 20,660 21,500
2004/02/09 21,560 21,790 21,480 21,620 11,800
2004/02/06 21,540 21,950 21,530 21,860 10,100
2004/02/05 21,000 21,400 21,000 21,400 13,000
2004/02/04 22,000 22,010 21,120 21,590 27,800
2004/02/03 21,990 22,050 21,200 21,840 17,100
2004/02/02 21,900 21,930 21,450 21,470 11,200
2004/01/30 22,190 22,200 21,800 21,900 8,800
2004/01/29 22,420 22,470 21,840 22,000 13,200
2004/01/28 22,100 22,900 22,100 22,400 30,100
2004/01/27 23,120 23,330 22,690 22,690 15,100
2004/01/26 23,450 23,750 23,170 23,300 10,800
2004/01/23 23,100 23,700 23,100 23,450 11,500
2004/01/22 23,440 23,600 23,260 23,300 17,800
2004/01/21 23,320 23,610 23,290 23,440 5,900
2004/01/20 23,990 23,990 23,080 23,620 21,700
2004/01/19 23,000 23,760 23,000 23,750 15,400
2004/01/16 22,770 23,190 22,770 22,850 17,600
2004/01/15 22,690 22,900 22,300 22,550 29,000
2004/01/14 23,300 23,310 22,810 22,990 42,100
2004/01/13 24,000 24,000 23,210 23,300 22,500
2004/01/09 22,990 23,650 22,900 23,540 36,300
2004/01/08 22,280 22,900 22,280 22,710 11,400
2004/01/07 22,490 22,610 22,040 22,280 14,500
2004/01/06 22,300 22,650 22,210 22,490 23,000
2004/01/05 21,890 22,450 21,800 22,170 10,100

このページの先頭へ