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
2006/12/29 24,530 24,740 24,320 24,630 5,420
2006/12/28 24,600 24,710 24,380 24,710 10,620
2006/12/27 24,790 24,800 24,220 24,570 7,610
2006/12/26 24,170 24,600 23,800 24,580 16,360
2006/12/25 24,430 24,740 24,100 24,180 9,680
2006/12/22 24,450 24,720 24,320 24,470 17,420
2006/12/21 24,630 24,700 24,370 24,430 22,110
2006/12/20 24,580 24,890 24,570 24,690 24,810
2006/12/19 24,890 25,040 24,530 24,580 23,140
2006/12/18 25,300 25,300 24,950 25,000 20,340
2006/12/15 25,200 25,390 24,920 25,170 20,200
2006/12/14 25,300 25,400 25,100 25,290 21,920
2006/12/13 25,000 25,240 24,640 25,130 38,010
2006/12/12 24,450 24,780 24,360 24,740 18,410
2006/12/11 24,570 24,570 24,200 24,360 11,730
2006/12/08 24,250 24,570 24,150 24,270 19,350
2006/12/07 24,390 24,640 24,080 24,500 21,750
2006/12/06 24,220 24,430 24,100 24,330 18,330
2006/12/05 24,470 24,470 23,980 24,380 36,490
2006/12/04 23,980 24,020 23,550 23,910 28,350
2006/12/01 23,800 24,110 23,650 23,850 30,780
2006/11/30 24,040 24,210 23,840 24,100 26,580
2006/11/29 24,110 24,240 23,960 24,200 18,580
2006/11/28 23,830 24,230 23,800 24,100 15,520
2006/11/27 24,100 24,480 24,030 24,250 20,910
2006/11/24 24,080 24,240 23,370 24,170 34,250
2006/11/22 23,200 23,950 23,030 23,910 21,760
2006/11/21 23,460 23,610 23,020 23,200 39,410
2006/11/20 23,840 23,840 23,150 23,200 42,420
2006/11/17 24,100 24,110 23,550 23,790 13,660
2006/11/16 24,000 24,360 23,760 23,870 37,790
2006/11/15 24,500 24,580 23,920 23,970 26,340
2006/11/14 24,760 24,770 24,100 24,390 34,020
2006/11/13 24,060 24,370 23,540 24,210 32,600
2006/11/10 24,200 24,480 24,010 24,120 19,720
2006/11/09 24,600 24,760 24,100 24,210 21,530
2006/11/08 24,960 25,090 24,310 24,320 27,280
2006/11/07 24,820 25,100 24,560 24,910 44,910
2006/11/06 24,250 24,520 23,920 24,220 35,470
2006/11/02 24,370 24,600 24,170 24,550 28,110
2006/11/01 24,830 24,980 24,550 24,670 29,550
2006/10/31 24,640 24,980 24,540 24,820 55,040
2006/10/30 24,950 25,080 24,420 24,630 42,210
2006/10/27 25,650 25,700 25,160 25,230 35,750
2006/10/26 25,910 25,980 25,200 25,300 57,880
2006/10/25 26,480 26,480 26,010 26,210 15,240
2006/10/24 27,000 27,000 26,180 26,300 38,200
2006/10/23 26,100 26,670 26,010 26,570 54,220
2006/10/20 26,000 26,480 25,990 26,370 61,770
2006/10/19 25,900 26,000 25,650 25,850 25,570
2006/10/18 25,660 25,840 25,270 25,800 38,270
2006/10/17 25,250 25,990 25,190 25,960 38,010
2006/10/16 24,850 25,470 24,850 25,340 20,190
2006/10/13 24,170 25,110 24,170 24,850 26,640
2006/10/12 24,240 24,680 23,960 24,120 17,880
2006/10/11 24,430 24,990 24,300 24,450 27,850
2006/10/10 25,050 25,260 24,690 24,740 23,030
2006/10/06 25,500 25,500 25,000 25,210 21,510
2006/10/05 25,660 25,660 25,110 25,350 45,970
2006/10/04 25,640 25,750 25,220 25,380 33,600
2006/10/03 25,500 25,680 25,200 25,520 42,130
2006/10/02 26,000 26,130 25,550 25,690 59,370
2006/09/29 24,970 25,080 24,800 24,970 25,760
2006/09/28 24,980 24,980 24,710 24,960 26,370
2006/09/27 24,300 24,880 24,300 24,880 43,610
2006/09/26 24,300 24,400 23,960 24,300 49,960
2006/09/25 24,300 24,500 23,930 24,440 50,420
2006/09/22 23,540 24,010 23,530 24,000 35,300
2006/09/21 23,600 23,600 23,160 23,440 23,360
2006/09/20 23,520 23,550 22,970 23,020 30,840
2006/09/19 23,000 23,340 22,750 23,220 45,490
2006/09/15 22,910 23,130 22,860 23,040 45,690
2006/09/14 23,050 23,200 22,700 22,910 37,100
2006/09/13 23,570 23,680 23,340 23,350 16,480
2006/09/12 23,800 23,800 23,390 23,430 15,000
2006/09/11 23,700 23,960 23,500 23,790 41,240
2006/09/08 23,200 23,770 23,200 23,480 24,470
2006/09/07 23,510 23,700 23,350 23,500 17,810
2006/09/06 23,580 23,860 23,580 23,700 19,700
2006/09/05 23,800 24,180 23,720 24,180 23,460
2006/09/04 23,700 23,800 23,510 23,680 8,930
2006/09/01 23,450 23,690 23,320 23,370 7,170
2006/08/31 23,730 23,970 23,450 23,590 12,040
2006/08/30 24,000 24,000 23,400 23,570 12,930
2006/08/29 23,990 23,990 23,610 23,930 20,050
2006/08/28 23,930 24,200 23,420 23,510 22,920
2006/08/25 23,600 23,760 23,320 23,320 17,630
2006/08/24 23,970 24,260 23,680 23,740 14,220
2006/08/23 24,300 24,300 23,800 23,990 21,120
2006/08/22 23,530 24,270 23,500 24,130 21,060
2006/08/21 23,860 24,230 23,310 23,670 14,180
2006/08/18 23,980 24,290 23,620 23,830 24,310
2006/08/17 24,590 24,590 23,800 23,980 14,670
2006/08/16 24,220 24,390 24,150 24,340 14,760
2006/08/15 24,000 24,210 23,910 24,120 13,350
2006/08/14 23,960 24,110 23,700 23,980 20,530
2006/08/11 23,350 23,800 23,350 23,620 16,100
2006/08/10 23,380 23,990 23,140 23,480 18,970
2006/08/09 23,070 23,430 22,800 23,400 27,390
2006/08/08 22,660 23,420 22,560 23,270 44,200
2006/08/07 23,300 23,640 22,620 22,620 31,850
2006/08/04 24,290 24,290 23,370 23,510 28,130
2006/08/03 24,500 24,570 23,930 23,990 30,220
2006/08/02 24,100 24,450 23,920 24,420 32,120
2006/08/01 24,110 24,590 24,110 24,210 17,200
2006/07/31 24,760 24,960 24,300 24,350 44,100
2006/07/28 24,400 24,500 24,040 24,340 27,650
2006/07/27 24,400 24,400 23,670 24,220 45,980
2006/07/26 24,690 24,690 23,900 24,120 26,850
2006/07/25 24,830 24,900 24,170 24,390 38,110
2006/07/24 24,500 24,500 23,870 24,320 31,610
2006/07/21 24,780 24,780 23,960 23,960 76,350
2006/07/20 23,870 24,500 23,700 24,480 78,490
2006/07/19 23,550 23,720 23,070 23,270 54,350
2006/07/18 24,500 24,500 23,390 23,540 56,180
2006/07/14 24,300 24,540 23,720 24,330 39,160
2006/07/13 25,000 25,000 23,450 24,000 72,750
2006/07/12 24,800 24,900 24,340 24,790 47,210
2006/07/11 24,200 24,650 24,190 24,520 34,710
2006/07/10 24,000 24,350 23,500 24,200 34,870
2006/07/07 24,000 24,000 23,380 23,740 25,200
2006/07/06 24,210 24,480 23,610 24,000 27,890
2006/07/05 23,680 24,280 23,680 24,100 20,150
2006/07/04 23,900 24,910 23,520 24,280 82,940
2006/07/03 23,220 23,230 22,880 23,050 28,730
2006/06/30 23,010 23,140 22,830 23,140 24,110
2006/06/29 23,000 23,000 22,710 22,720 21,280
2006/06/28 22,600 23,030 22,430 22,710 20,740
2006/06/27 22,520 22,900 22,410 22,900 21,300
2006/06/26 22,200 22,750 22,200 22,400 15,630
2006/06/23 22,400 22,560 22,150 22,500 11,110
2006/06/22 22,020 22,340 21,840 22,340 17,790
2006/06/21 21,460 22,090 21,460 21,920 27,600
2006/06/20 21,940 22,220 21,900 22,060 27,550
2006/06/19 21,980 22,450 21,890 22,080 38,570
2006/06/16 22,020 22,660 22,020 22,280 33,160
2006/06/15 21,700 22,530 21,700 21,980 36,120
2006/06/14 21,350 22,110 21,300 21,970 33,600
2006/06/13 22,040 22,470 21,800 21,950 43,360
2006/06/12 21,070 21,750 21,070 21,740 23,860
2006/06/09 20,680 21,440 20,500 21,370 45,390
2006/06/08 21,200 21,890 20,830 20,980 30,690
2006/06/07 22,720 22,900 22,100 22,100 45,650
2006/06/06 22,590 22,900 22,590 22,800 25,490
2006/06/05 22,710 22,970 22,660 22,890 25,700
2006/06/02 22,560 23,360 22,330 22,900 74,160
2006/06/01 23,660 23,660 22,640 22,860 47,910
2006/05/31 22,600 23,060 22,600 23,060 42,390
2006/05/30 22,900 22,970 22,630 22,900 13,340
2006/05/29 22,930 23,090 22,690 22,900 56,800
2006/05/26 22,960 23,230 22,880 23,200 29,450
2006/05/25 22,530 23,250 22,530 22,900 40,940
2006/05/24 22,970 23,340 22,930 23,340 31,810
2006/05/23 22,390 23,450 22,390 22,880 49,600
2006/05/22 23,620 23,660 23,030 23,290 23,430
2006/05/19 23,000 23,700 22,980 23,620 45,440
2006/05/18 22,840 23,390 22,800 23,030 32,470
2006/05/17 23,590 23,590 23,040 23,440 30,770
2006/05/16 23,700 23,880 23,050 23,180 36,480
2006/05/15 23,240 23,700 23,140 23,600 17,830
2006/05/12 23,780 23,780 23,120 23,410 32,140
2006/05/11 24,500 24,890 23,890 24,060 33,370
2006/05/10 24,260 24,950 24,240 24,600 41,410
2006/05/09 24,200 24,850 23,580 24,560 79,950
2006/05/08 24,150 24,220 23,360 23,630 36,540
2006/05/02 23,450 24,210 23,210 24,000 32,150
2006/05/01 23,040 23,340 23,010 23,150 26,230
2006/04/28 23,190 23,690 23,020 23,340 40,140
2006/04/27 23,980 24,150 23,760 23,790 40,570
2006/04/26 23,850 23,890 23,410 23,780 36,020
2006/04/25 23,300 23,900 23,200 23,840 51,640
2006/04/24 23,500 23,500 23,200 23,290 44,190
2006/04/21 23,950 23,950 22,980 23,600 44,990
2006/04/20 23,610 23,800 23,260 23,650 37,870
2006/04/19 23,900 23,950 23,510 23,700 29,600
2006/04/18 23,250 23,850 22,930 23,670 22,550
2006/04/17 23,560 23,610 23,050 23,150 15,810
2006/04/14 23,900 24,000 23,520 23,630 24,570
2006/04/13 23,520 23,670 23,040 23,670 20,540
2006/04/12 23,460 23,560 23,220 23,220 15,800
2006/04/11 23,780 23,980 23,470 23,530 15,880
2006/04/10 24,100 24,100 23,620 23,780 13,340
2006/04/07 24,300 24,300 23,610 23,800 34,300
2006/04/06 24,130 24,400 24,030 24,300 22,310
2006/04/05 24,850 24,850 23,910 24,120 38,470
2006/04/04 25,000 25,680 24,570 24,920 57,870
2006/04/03 24,380 25,180 24,380 25,030 29,540
2006/03/31 24,500 25,000 24,300 24,820 38,920
2006/03/30 24,200 24,450 23,510 24,270 29,750
2006/03/29 23,200 24,080 23,140 23,800 44,600
2006/03/28 22,640 23,570 22,600 23,260 32,960
2006/03/27 23,450 23,900 23,230 23,330 24,410
2006/03/24 23,180 23,500 23,150 23,310 16,550
2006/03/23 23,810 23,900 23,120 23,250 52,170
2006/03/22 23,700 24,010 23,110 23,810 60,570
2006/03/20 22,210 22,820 22,150 22,500 22,620
2006/03/17 21,800 22,400 21,720 22,120 34,550
2006/03/16 22,940 22,940 21,850 22,100 47,290
2006/03/15 22,590 22,950 22,490 22,730 17,300
2006/03/14 22,500 23,000 22,290 22,290 16,100
2006/03/13 22,600 23,000 22,600 22,700 14,030
2006/03/10 22,350 22,900 22,200 22,450 27,690
2006/03/09 22,200 22,850 22,200 22,650 34,790
2006/03/08 21,520 22,330 20,930 21,970 76,700
2006/03/07 21,500 21,600 20,580 21,220 81,660
2006/03/06 21,250 21,490 20,830 21,390 51,100
2006/03/03 21,790 21,800 21,350 21,370 41,030
2006/03/02 22,490 22,720 21,900 21,910 40,700
2006/03/01 22,500 22,650 22,400 22,490 19,360
2006/02/28 22,870 23,190 22,340 23,100 40,940
2006/02/27 23,180 23,800 22,570 22,570 35,530
2006/02/24 23,730 23,730 23,100 23,480 31,800
2006/02/23 22,950 23,470 22,890 23,300 61,080
2006/02/22 23,010 23,240 22,570 22,710 46,270
2006/02/21 22,160 22,610 21,880 22,560 32,890
2006/02/20 22,310 22,310 21,300 21,970 51,090
2006/02/17 22,520 22,810 21,910 22,340 61,580
2006/02/16 23,320 23,320 22,650 23,120 52,320
2006/02/15 24,000 24,180 23,130 23,620 69,300
2006/02/14 23,360 24,000 22,420 23,500 61,650
2006/02/13 24,300 24,300 23,200 23,350 63,740
2006/02/10 24,400 24,430 23,010 24,000 64,060
2006/02/09 24,960 25,290 24,000 24,390 63,320
2006/02/08 25,260 25,320 24,650 25,260 47,060
2006/02/07 25,400 25,900 24,480 24,940 62,410
2006/02/06 26,530 26,540 25,540 25,680 28,010
2006/02/03 26,700 26,700 25,420 25,630 68,510
2006/02/02 27,500 27,510 25,900 26,500 60,100
2006/02/01 27,400 27,700 26,860 27,200 52,410
2006/01/31 27,100 27,700 26,990 27,390 53,750
2006/01/30 27,190 27,580 27,000 27,100 36,700
2006/01/27 25,910 27,100 25,910 27,100 49,600
2006/01/26 26,100 26,190 25,560 25,900 20,100
2006/01/25 25,980 25,990 25,350 25,770 27,900
2006/01/24 25,000 26,200 25,000 25,900 37,900
2006/01/23 24,310 25,210 24,020 24,100 38,150
2006/01/20 25,330 25,500 24,600 24,720 44,100
2006/01/19 24,410 25,430 24,410 25,290 30,500
2006/01/18 24,450 25,500 23,700 25,010 51,300
2006/01/17 26,200 26,230 24,420 24,650 47,400
2006/01/16 26,810 27,000 25,940 26,200 41,150
2006/01/13 26,320 27,200 26,120 27,110 62,450
2006/01/12 25,900 26,180 25,540 26,020 52,550
2006/01/11 25,880 26,380 25,510 26,350 63,150
2006/01/10 27,470 27,470 25,500 25,870 68,900
2006/01/06 27,110 27,620 26,610 27,430 40,700
2006/01/05 26,920 27,100 26,310 26,790 48,200
2006/01/04 26,800 27,030 26,500 26,730 28,850

このページの先頭へ