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
2007/12/28 20,470 20,690 20,300 20,660 12,970
2007/12/27 20,760 20,940 20,570 20,830 28,790
2007/12/26 20,130 20,500 20,040 20,460 31,520
2007/12/25 20,350 20,410 19,950 20,020 22,030
2007/12/21 19,990 20,390 19,980 20,260 26,530
2007/12/20 19,900 20,330 19,900 20,030 48,130
2007/12/19 21,430 21,430 19,940 20,010 74,810
2007/12/18 20,670 20,990 20,570 20,820 17,200
2007/12/17 20,670 20,780 20,580 20,670 32,110
2007/12/14 21,110 21,240 20,650 20,770 59,350
2007/12/13 21,800 21,810 21,200 21,220 24,300
2007/12/12 21,590 21,910 21,490 21,820 32,890
2007/12/11 22,060 22,060 21,610 21,890 35,190
2007/12/10 21,640 21,830 21,510 21,630 23,910
2007/12/07 22,010 22,300 21,600 21,640 31,110
2007/12/06 22,590 22,590 22,060 22,090 34,580
2007/12/05 22,050 22,480 21,640 22,450 23,060
2007/12/04 21,600 22,070 21,410 21,860 29,840
2007/12/03 21,410 21,460 21,180 21,430 25,580
2007/11/30 21,040 21,490 21,000 21,110 32,650
2007/11/29 21,270 21,360 21,050 21,120 33,330
2007/11/28 21,300 21,510 20,930 21,120 25,130
2007/11/27 21,500 21,500 21,010 21,370 28,920
2007/11/26 22,000 22,000 21,250 21,300 29,700
2007/11/22 21,700 21,840 21,290 21,780 32,250
2007/11/21 21,680 21,750 21,200 21,400 43,040
2007/11/20 21,260 21,710 21,090 21,650 25,070
2007/11/19 21,230 21,820 21,230 21,340 22,840
2007/11/16 21,020 21,400 21,020 21,270 24,540
2007/11/15 22,070 22,070 21,470 21,550 31,260
2007/11/14 22,070 22,090 21,350 22,050 35,120
2007/11/13 21,380 21,380 20,920 21,020 33,550
2007/11/12 20,900 21,490 20,770 21,080 37,150
2007/11/09 21,790 22,170 21,610 21,800 27,650
2007/11/08 22,000 22,320 21,780 22,040 37,300
2007/11/07 22,980 22,980 22,340 22,630 82,760
2007/11/06 22,000 22,970 22,000 22,700 47,550
2007/11/05 22,390 22,500 22,130 22,260 40,600
2007/11/02 22,790 22,790 22,050 22,120 36,580
2007/11/01 23,000 23,160 22,710 22,800 34,010
2007/10/31 22,290 23,120 22,290 23,070 68,620
2007/10/30 22,240 22,940 22,220 22,890 64,730
2007/10/29 22,380 22,590 22,260 22,440 36,020
2007/10/26 22,130 22,500 21,950 22,300 64,070
2007/10/25 22,020 22,260 21,910 22,120 54,500
2007/10/24 22,450 22,460 22,010 22,210 51,640
2007/10/23 22,250 22,910 22,250 22,750 48,650
2007/10/22 21,950 22,570 21,830 22,520 45,920
2007/10/19 22,000 22,460 21,830 22,260 45,760
2007/10/18 22,690 22,840 22,530 22,710 37,220
2007/10/17 22,580 22,800 22,230 22,770 32,090
2007/10/16 22,940 23,050 22,630 22,800 38,480
2007/10/15 23,000 23,330 22,770 22,930 39,380
2007/10/12 22,490 22,570 22,100 22,450 47,500
2007/10/11 22,000 22,500 21,840 22,490 43,010
2007/10/10 21,100 21,810 21,100 21,740 73,080
2007/10/09 21,730 21,890 21,300 21,400 115,170
2007/10/05 21,760 21,980 21,700 21,740 34,890
2007/10/04 22,440 22,490 21,960 22,060 49,630
2007/10/03 22,540 22,540 22,220 22,380 30,820
2007/10/02 22,160 22,680 22,080 22,550 42,010
2007/10/01 22,290 22,340 21,850 22,170 35,000
2007/09/28 21,430 22,330 21,210 22,280 52,770
2007/09/27 21,220 21,420 21,020 21,130 94,030
2007/09/26 20,710 21,080 20,660 21,000 42,340
2007/09/25 21,170 21,170 20,560 20,920 19,830
2007/09/21 20,700 21,230 20,620 20,990 24,290
2007/09/20 21,550 21,650 21,480 21,600 25,530
2007/09/19 21,610 21,800 21,480 21,630 51,750
2007/09/18 21,790 21,900 21,490 21,590 20,950
2007/09/14 21,760 22,020 21,750 21,780 38,790
2007/09/13 22,300 22,340 21,880 22,140 33,520
2007/09/12 22,350 22,360 21,820 22,090 21,470
2007/09/11 21,900 22,730 21,650 22,350 39,960
2007/09/10 21,460 21,890 21,460 21,600 23,520
2007/09/07 22,000 22,070 21,820 22,060 26,810
2007/09/06 21,690 22,130 21,650 22,010 50,670
2007/09/05 22,310 22,600 21,690 21,700 38,110
2007/09/04 22,780 22,780 22,270 22,450 59,890
2007/09/03 22,900 22,900 22,400 22,480 19,810
2007/08/31 22,350 22,950 22,300 22,900 60,340
2007/08/30 22,250 22,330 21,920 22,210 39,440
2007/08/29 21,940 22,010 21,620 21,880 29,180
2007/08/28 22,350 22,350 22,100 22,250 24,760
2007/08/27 22,250 22,340 22,100 22,300 28,530
2007/08/24 22,000 22,050 21,870 22,010 27,100
2007/08/23 22,000 22,100 21,970 22,060 58,120
2007/08/22 22,010 22,100 21,880 21,920 30,850
2007/08/21 22,000 22,360 21,620 22,310 24,890
2007/08/20 22,500 23,000 22,110 22,300 49,580
2007/08/17 22,700 22,700 21,360 21,360 40,050
2007/08/16 22,750 22,960 22,140 22,750 66,780
2007/08/15 23,000 23,010 22,280 22,420 44,930
2007/08/14 22,990 23,050 22,630 22,960 27,930
2007/08/13 22,950 23,190 22,510 22,890 61,080
2007/08/10 22,470 22,940 21,890 22,940 104,800
2007/08/09 22,410 22,410 21,600 22,170 154,630
2007/08/08 22,500 22,690 22,300 22,550 81,190
2007/08/07 22,740 22,740 22,050 22,250 60,180
2007/08/06 22,480 22,710 22,100 22,440 56,540
2007/08/03 23,000 23,090 22,920 23,000 52,640
2007/08/02 23,160 23,200 22,810 23,050 60,080
2007/08/01 23,700 23,720 23,080 23,170 67,650
2007/07/31 23,510 23,670 23,410 23,500 40,330
2007/07/30 23,690 23,690 23,410 23,680 37,650
2007/07/27 23,900 23,980 23,530 23,680 39,560
2007/07/26 24,160 24,310 24,020 24,090 76,820
2007/07/25 23,600 24,240 23,570 24,180 168,000
2007/07/24 23,000 23,500 22,970 23,000 113,370
2007/07/23 23,060 23,140 22,560 22,800 61,260
2007/07/20 23,550 23,570 23,160 23,250 42,680
2007/07/19 23,440 23,620 23,310 23,570 39,130
2007/07/18 23,370 23,420 23,030 23,130 36,020
2007/07/17 23,240 23,410 22,850 23,220 26,810
2007/07/13 23,040 23,260 23,000 23,030 19,560
2007/07/12 23,120 23,280 22,910 23,010 19,280
2007/07/11 23,110 23,370 22,880 23,000 36,070
2007/07/10 23,480 23,930 23,250 23,400 24,520
2007/07/09 24,000 24,080 23,540 23,770 19,180
2007/07/06 23,900 23,910 23,460 23,620 29,420
2007/07/05 23,900 24,000 23,710 23,930 16,460
2007/07/04 23,960 24,170 23,820 23,950 20,970
2007/07/03 24,500 24,500 23,960 24,240 27,820
2007/07/02 24,600 24,600 24,150 24,290 32,310
2007/06/29 24,440 24,680 24,070 24,350 36,440
2007/06/28 24,500 24,720 24,300 24,680 51,380
2007/06/27 23,690 23,770 23,250 23,370 23,250
2007/06/26 24,030 24,030 23,430 23,590 14,610
2007/06/25 24,290 24,290 23,910 24,060 19,470
2007/06/22 23,690 24,240 23,640 24,180 58,760
2007/06/21 23,640 23,960 23,590 23,690 35,490
2007/06/20 23,470 24,040 23,470 23,790 30,830
2007/06/19 23,700 24,040 23,210 23,720 38,460
2007/06/18 24,000 24,270 23,660 24,080 83,600
2007/06/15 23,060 23,180 22,720 23,040 53,340
2007/06/14 22,790 23,070 22,350 23,050 45,740
2007/06/13 22,740 23,100 22,620 22,770 39,420
2007/06/12 22,200 22,740 22,130 22,460 77,100
2007/06/11 22,960 23,370 22,900 23,100 33,060
2007/06/08 22,700 23,110 22,700 22,960 41,900
2007/06/07 22,900 23,290 22,900 23,030 47,220
2007/06/06 23,410 23,530 23,230 23,380 32,950
2007/06/05 23,320 23,390 23,120 23,350 53,780
2007/06/04 24,090 24,090 23,350 23,410 46,510
2007/06/01 24,100 24,100 23,940 23,940 39,910
2007/05/31 23,920 24,160 23,740 24,090 47,370
2007/05/30 23,980 24,100 23,740 24,040 119,270
2007/05/29 22,720 23,480 22,710 23,170 56,730
2007/05/28 22,900 23,030 22,660 22,750 27,120
2007/05/25 22,570 23,020 22,570 22,880 46,380
2007/05/24 22,720 23,040 22,510 22,870 39,330
2007/05/23 23,010 23,150 22,530 22,730 41,340
2007/05/22 22,720 23,390 22,690 23,200 105,510
2007/05/21 22,000 22,070 21,760 21,820 45,650
2007/05/18 21,450 22,000 21,450 21,950 59,760
2007/05/17 21,250 21,530 21,160 21,490 65,550
2007/05/16 21,580 21,600 21,340 21,550 81,910
2007/05/15 21,590 21,810 21,300 21,580 69,040
2007/05/14 22,020 22,200 21,550 21,610 80,950
2007/05/11 22,000 22,040 21,750 22,000 56,360
2007/05/10 22,590 22,590 21,860 22,000 131,360
2007/05/09 22,590 22,950 22,590 22,830 40,380
2007/05/08 22,900 23,040 22,600 22,890 49,960
2007/05/07 23,200 23,450 22,830 22,900 50,460
2007/05/02 22,900 23,300 22,770 23,180 89,130
2007/05/01 22,300 22,320 22,040 22,280 121,110
2007/04/27 22,580 22,660 22,180 22,260 111,270
2007/04/26 24,000 24,000 22,660 22,740 120,690
2007/04/25 23,950 24,030 23,770 23,970 54,400
2007/04/24 23,600 24,110 23,600 24,070 85,360
2007/04/23 23,470 23,780 23,460 23,700 46,260
2007/04/20 23,250 23,350 23,040 23,060 43,060
2007/04/19 23,210 23,340 23,110 23,240 29,280
2007/04/18 23,300 23,680 23,160 23,510 33,710
2007/04/17 23,980 24,090 23,590 23,690 36,550
2007/04/16 23,640 24,050 23,640 23,980 32,620
2007/04/13 23,860 23,990 23,530 23,640 28,710
2007/04/12 23,880 24,000 23,700 23,840 24,360
2007/04/11 23,950 24,090 23,870 23,950 28,860
2007/04/10 24,020 24,110 23,860 23,970 31,650
2007/04/09 24,080 24,160 23,960 24,140 29,810
2007/04/06 24,010 24,180 23,820 24,010 32,120
2007/04/05 23,810 24,030 23,560 24,010 68,420
2007/04/04 23,800 24,070 23,500 24,010 46,580
2007/04/03 23,330 23,660 23,240 23,570 46,470
2007/04/02 23,250 23,310 23,010 23,030 24,430
2007/03/30 23,190 23,390 23,190 23,310 29,990
2007/03/29 23,200 23,300 22,820 23,240 21,700
2007/03/28 23,520 23,660 23,230 23,370 34,500
2007/03/27 23,750 23,790 23,300 23,520 24,830
2007/03/26 23,800 23,960 23,570 23,890 29,520
2007/03/23 23,610 23,610 23,320 23,550 31,290
2007/03/22 23,380 23,500 23,220 23,400 20,770
2007/03/20 22,930 23,270 22,860 23,100 29,690
2007/03/19 22,770 22,790 22,570 22,790 26,150
2007/03/16 22,570 23,080 22,570 22,760 32,200
2007/03/15 22,710 22,800 22,530 22,670 29,530
2007/03/14 23,050 23,110 22,340 22,610 46,150
2007/03/13 23,210 23,390 23,000 23,160 66,380
2007/03/12 23,580 23,780 23,310 23,510 59,260
2007/03/09 23,480 23,770 23,480 23,680 42,100
2007/03/08 23,370 23,560 23,270 23,560 31,700
2007/03/07 23,800 23,800 23,410 23,480 25,440
2007/03/06 23,500 23,630 23,360 23,630 29,410
2007/03/05 23,750 23,980 23,600 23,690 66,210
2007/03/02 24,160 24,280 23,910 24,100 41,670
2007/03/01 24,310 24,350 23,700 24,180 79,450
2007/02/28 23,210 24,010 23,210 24,010 56,300
2007/02/27 24,570 24,570 24,340 24,410 39,230
2007/02/26 25,250 25,420 24,160 24,380 64,690
2007/02/23 23,900 24,070 23,810 24,050 46,110
2007/02/22 23,980 24,160 23,870 23,940 33,060
2007/02/21 24,100 24,340 23,950 23,970 26,760
2007/02/20 24,240 24,350 24,090 24,090 19,030
2007/02/19 24,280 24,470 24,030 24,250 35,260
2007/02/16 24,420 24,420 24,050 24,290 43,950
2007/02/15 24,500 24,640 24,250 24,420 35,150
2007/02/14 24,630 24,790 24,470 24,470 29,440
2007/02/13 24,500 24,950 24,490 24,630 15,880
2007/02/09 24,590 24,850 24,400 24,670 31,850
2007/02/08 25,100 25,310 24,820 24,850 24,270
2007/02/07 25,420 25,420 24,790 24,850 27,590
2007/02/06 25,230 25,590 25,020 25,100 32,460
2007/02/05 25,140 25,300 24,350 24,890 51,640
2007/02/02 25,180 25,500 24,980 25,310 46,290
2007/02/01 25,690 26,120 25,160 25,260 36,870
2007/01/31 25,620 25,700 24,940 25,550 33,400
2007/01/30 25,880 26,060 25,720 25,850 18,660
2007/01/29 26,280 26,670 25,560 25,890 42,820
2007/01/26 26,300 26,500 26,100 26,280 31,780
2007/01/25 26,450 26,550 26,100 26,340 44,560
2007/01/24 26,360 26,360 25,880 26,180 30,160
2007/01/23 25,790 26,480 25,620 26,350 41,520
2007/01/22 26,000 26,120 25,700 25,780 20,220
2007/01/19 25,880 26,080 25,500 25,950 30,020
2007/01/18 25,260 25,540 25,250 25,430 16,430
2007/01/17 25,200 25,550 25,060 25,310 10,640
2007/01/16 25,320 25,540 25,230 25,230 9,830
2007/01/15 25,400 25,660 25,340 25,580 6,900
2007/01/12 24,930 25,510 24,930 25,390 13,660
2007/01/11 25,400 25,800 24,980 25,230 16,290
2007/01/10 25,600 25,600 24,840 25,470 27,580
2007/01/09 25,660 25,900 25,080 25,490 39,350
2007/01/05 25,800 25,900 25,500 25,640 29,720
2007/01/04 25,000 25,850 24,650 25,780 31,760

このページの先頭へ