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
2008/12/30 15,020 15,030 14,560 14,590 17,660
2008/12/29 14,900 15,030 14,520 14,820 8,040
2008/12/26 15,150 15,200 14,710 14,870 12,220
2008/12/25 14,790 14,910 14,500 14,900 9,990
2008/12/24 14,530 14,890 14,350 14,590 23,330
2008/12/22 14,920 14,970 14,390 14,680 22,110
2008/12/19 15,400 15,480 14,330 15,110 64,960
2008/12/18 15,720 15,730 14,880 15,300 77,290
2008/12/17 16,360 16,450 15,670 16,120 29,320
2008/12/16 15,860 16,790 15,650 16,760 38,300
2008/12/15 16,990 16,990 16,010 16,060 19,120
2008/12/12 16,460 16,600 15,400 15,990 51,700
2008/12/11 15,790 16,500 15,470 16,450 39,150
2008/12/10 15,350 15,690 15,240 15,550 31,510
2008/12/09 14,840 15,200 14,800 14,990 30,700
2008/12/08 15,000 15,110 14,700 14,840 26,950
2008/12/05 15,190 15,340 14,920 15,040 23,300
2008/12/04 14,500 14,890 14,500 14,750 31,290
2008/12/03 15,070 15,170 14,400 14,900 30,050
2008/12/02 14,210 14,710 14,020 14,270 25,050
2008/12/01 14,920 15,090 14,520 14,580 20,480
2008/11/28 15,400 15,400 14,870 14,910 29,080
2008/11/27 15,440 15,630 15,110 15,440 27,570
2008/11/26 14,970 15,210 14,530 14,790 29,850
2008/11/25 15,790 15,920 14,920 15,370 36,260
2008/11/21 14,880 14,960 14,200 14,810 37,710
2008/11/20 15,410 15,680 15,020 15,080 31,300
2008/11/19 15,450 15,480 14,890 15,010 35,660
2008/11/18 16,290 16,320 15,500 15,610 46,380
2008/11/17 15,000 16,000 14,820 15,090 40,970
2008/11/14 15,860 15,890 14,730 14,940 37,760
2008/11/13 13,700 15,400 13,650 15,060 88,900
2008/11/12 14,000 14,500 13,900 14,120 50,960
2008/11/11 14,000 14,170 13,790 13,940 57,650
2008/11/10 13,950 14,280 13,860 14,130 51,440
2008/11/07 12,860 13,490 12,800 13,190 64,530
2008/11/06 12,900 13,580 12,800 13,460 56,340
2008/11/05 12,970 13,470 12,690 13,380 83,910
2008/11/04 12,300 12,490 12,120 12,280 83,740
2008/10/31 12,580 12,740 11,850 11,970 152,640
2008/10/30 12,900 13,140 12,450 12,680 141,850
2008/10/29 14,700 14,900 13,200 13,470 64,680
2008/10/28 12,130 13,580 11,500 13,580 57,550
2008/10/27 11,830 12,300 11,450 11,580 68,760
2008/10/24 13,190 13,190 11,750 12,230 64,410
2008/10/23 13,320 13,520 12,900 12,990 58,380
2008/10/22 14,850 14,850 14,120 14,120 60,040
2008/10/21 14,540 14,810 14,130 14,720 36,360
2008/10/20 13,840 14,430 13,510 14,340 22,590
2008/10/17 14,120 14,560 12,920 13,240 39,760
2008/10/16 13,380 13,850 13,010 13,520 29,510
2008/10/15 13,740 14,770 13,530 14,580 41,370
2008/10/14 13,850 14,350 13,510 14,220 44,860
2008/10/10 11,730 12,770 11,700 12,650 45,830
2008/10/09 12,410 13,880 12,410 13,530 49,830
2008/10/08 14,010 14,620 13,610 13,610 62,470
2008/10/07 16,510 16,650 15,450 15,610 53,450
2008/10/06 16,990 17,000 16,370 16,710 46,770
2008/10/03 16,340 16,950 16,340 16,810 28,270
2008/10/02 17,080 17,280 16,920 17,140 24,400
2008/10/01 17,310 17,500 16,780 16,880 48,870
2008/09/30 17,310 17,570 17,100 17,110 27,010
2008/09/29 18,020 18,280 17,710 17,770 36,210
2008/09/26 18,040 18,240 17,850 17,950 32,510
2008/09/25 18,030 18,470 17,960 18,240 20,520
2008/09/24 18,380 18,390 17,990 18,330 25,680
2008/09/22 18,390 18,960 17,850 18,950 42,450
2008/09/19 19,000 19,520 18,250 18,580 66,090
2008/09/18 17,560 18,860 17,540 18,560 35,360
2008/09/17 18,530 18,590 17,560 17,680 34,220
2008/09/16 17,800 18,150 17,550 18,120 29,440
2008/09/12 18,020 18,380 18,020 18,360 34,870
2008/09/11 18,450 18,650 18,100 18,170 27,480
2008/09/10 18,780 18,950 18,520 18,740 28,350
2008/09/09 18,540 18,840 18,300 18,770 38,390
2008/09/08 18,650 19,150 18,420 18,530 39,290
2008/09/05 18,810 18,900 18,580 18,600 32,980
2008/09/04 18,890 19,040 18,660 18,800 35,190
2008/09/03 19,190 19,320 18,950 19,050 21,610
2008/09/02 18,880 19,230 18,850 18,990 23,160
2008/09/01 19,080 19,190 18,910 19,030 10,550
2008/08/29 19,070 19,400 19,050 19,400 27,290
2008/08/28 19,130 19,130 18,790 18,940 18,870
2008/08/27 18,530 18,950 18,380 18,930 37,590
2008/08/26 17,970 18,080 17,550 17,930 33,830
2008/08/25 18,570 18,570 18,180 18,250 23,350
2008/08/22 18,250 18,250 17,960 17,980 18,930
2008/08/21 18,330 18,390 18,080 18,110 15,180
2008/08/20 18,200 18,860 18,120 18,450 15,980
2008/08/19 18,180 18,480 18,170 18,400 18,610
2008/08/18 18,570 19,180 18,300 18,780 16,440
2008/08/15 18,290 18,780 18,290 18,480 17,670
2008/08/14 18,500 18,870 18,500 18,570 30,060
2008/08/13 19,160 19,260 18,930 19,060 39,740
2008/08/12 19,720 19,870 19,440 19,510 32,730
2008/08/11 19,400 19,940 19,380 19,920 26,280
2008/08/08 19,150 19,530 19,150 19,400 15,030
2008/08/07 19,470 19,490 19,100 19,290 19,910
2008/08/06 19,110 19,680 19,090 19,670 43,820
2008/08/05 18,890 19,040 18,830 18,860 19,660
2008/08/04 19,080 19,280 18,690 18,880 17,670
2008/08/01 19,530 19,610 18,890 19,070 28,430
2008/07/31 19,590 19,780 19,480 19,690 25,260
2008/07/30 19,400 19,570 19,300 19,510 32,700
2008/07/29 19,440 19,510 18,900 19,070 37,890
2008/07/28 18,690 19,500 18,630 19,360 49,840
2008/07/25 18,300 18,600 18,120 18,490 40,510
2008/07/24 17,720 18,110 17,720 18,100 22,240
2008/07/23 17,720 18,030 17,720 17,870 19,910
2008/07/22 17,580 17,800 17,420 17,690 33,480
2008/07/18 17,850 17,850 17,520 17,520 23,660
2008/07/17 17,580 17,790 17,580 17,690 17,190
2008/07/16 18,180 18,260 17,690 17,780 27,730
2008/07/15 18,370 18,450 18,000 18,080 23,650
2008/07/14 18,380 18,500 18,290 18,380 39,900
2008/07/11 18,480 18,490 18,180 18,370 37,400
2008/07/10 18,370 18,490 18,190 18,310 47,160
2008/07/09 18,120 18,550 17,940 18,080 32,450
2008/07/08 18,330 18,360 17,800 18,000 27,260
2008/07/07 18,230 18,590 17,960 18,450 38,890
2008/07/04 17,920 17,920 17,710 17,830 16,850
2008/07/03 17,650 17,890 17,420 17,740 39,200
2008/07/02 17,650 17,680 17,360 17,670 40,580
2008/07/01 17,740 18,000 17,730 17,940 15,000
2008/06/30 17,750 17,940 17,620 17,830 18,260
2008/06/27 17,780 17,810 17,580 17,800 17,700
2008/06/26 18,200 18,210 17,780 17,960 23,330
2008/06/25 18,180 18,360 17,980 18,340 22,910
2008/06/24 18,150 18,180 17,920 17,980 14,540
2008/06/23 18,200 18,250 17,870 18,140 21,130
2008/06/20 18,200 18,390 17,820 18,300 47,360
2008/06/19 18,250 18,250 17,680 17,900 31,170
2008/06/18 18,090 18,200 17,990 18,050 24,110
2008/06/17 18,110 18,180 17,910 17,980 20,530
2008/06/16 18,110 18,260 17,970 18,030 24,250
2008/06/13 18,050 18,130 17,920 18,020 49,130
2008/06/12 17,500 17,830 17,500 17,680 32,860
2008/06/11 18,220 18,250 17,840 17,960 31,670
2008/06/10 18,430 18,440 18,000 18,080 35,400
2008/06/09 18,020 18,320 17,930 18,240 23,970
2008/06/06 18,500 18,500 18,300 18,480 43,040
2008/06/05 18,010 18,340 17,850 18,190 33,090
2008/06/04 18,060 18,200 17,840 18,200 51,720
2008/06/03 18,400 18,400 17,820 17,860 37,320
2008/06/02 18,360 18,570 18,070 18,500 43,580
2008/05/30 18,100 18,580 17,860 18,480 38,820
2008/05/29 17,560 17,950 17,550 17,940 23,270
2008/05/28 17,600 17,840 17,540 17,550 28,540
2008/05/27 17,890 18,030 17,680 17,770 20,410
2008/05/26 18,640 18,640 17,860 17,860 50,330
2008/05/23 18,620 18,900 18,480 18,660 30,940
2008/05/22 17,710 18,470 17,530 18,470 36,010
2008/05/21 17,950 18,100 17,750 17,840 30,100
2008/05/20 18,250 18,280 18,000 18,150 38,630
2008/05/19 18,300 18,430 18,130 18,360 22,170
2008/05/16 18,400 18,580 18,210 18,310 36,740
2008/05/15 18,190 18,450 18,090 18,430 43,860
2008/05/14 18,050 18,130 17,870 18,070 51,800
2008/05/13 18,080 18,310 18,050 18,150 43,620
2008/05/12 18,100 18,330 18,010 18,230 29,930
2008/05/09 18,560 18,690 17,970 17,990 58,950
2008/05/08 19,210 19,220 18,530 18,630 53,800
2008/05/07 19,510 19,580 19,020 19,210 41,770
2008/05/02 19,500 19,580 19,200 19,310 25,750
2008/05/01 19,170 19,500 19,160 19,420 15,810
2008/04/30 19,240 19,600 19,080 19,170 45,270
2008/04/28 19,600 19,600 19,330 19,450 35,440
2008/04/25 19,550 19,840 19,010 19,010 50,000
2008/04/24 20,150 20,250 19,720 19,990 28,170
2008/04/23 19,860 19,990 19,500 19,750 33,650
2008/04/22 20,600 20,600 19,830 20,060 31,540
2008/04/21 20,150 20,760 20,080 20,320 62,010
2008/04/18 19,370 20,230 19,360 19,890 34,300
2008/04/17 19,280 19,820 19,210 19,770 30,460
2008/04/16 19,200 19,290 18,990 19,170 50,130
2008/04/15 19,930 19,930 19,340 19,390 59,330
2008/04/14 18,720 19,800 18,360 19,330 91,770
2008/04/11 18,460 18,720 18,280 18,720 24,480
2008/04/10 18,300 18,590 17,750 17,770 66,640
2008/04/09 19,130 19,150 18,560 18,700 43,320
2008/04/08 19,150 19,160 18,710 18,720 20,310
2008/04/07 18,620 18,850 18,460 18,750 33,790
2008/04/04 19,290 19,290 18,690 18,790 35,500
2008/04/03 19,020 19,480 18,940 19,280 71,690
2008/04/02 18,360 18,450 18,090 18,420 33,340
2008/04/01 17,680 17,950 17,210 17,760 26,210
2008/03/31 17,330 17,900 16,970 17,680 69,980
2008/03/28 16,760 17,630 16,380 17,460 83,480
2008/03/27 17,320 17,500 16,950 17,360 54,330
2008/03/26 17,080 17,330 16,800 17,310 52,910
2008/03/25 17,080 17,240 16,750 16,860 54,470
2008/03/24 17,290 17,290 16,610 16,880 53,050
2008/03/21 16,850 17,140 16,450 17,090 49,220
2008/03/19 16,250 16,740 15,780 16,650 84,640
2008/03/18 15,940 16,460 15,940 16,100 66,430
2008/03/17 15,970 17,000 15,950 16,540 44,770
2008/03/14 17,670 18,000 17,220 17,370 44,160
2008/03/13 18,000 18,000 17,390 17,470 39,550
2008/03/12 18,030 18,240 17,910 17,940 34,970
2008/03/11 17,620 18,050 17,530 18,010 37,920
2008/03/10 17,970 18,040 17,710 18,020 33,500
2008/03/07 18,260 18,450 18,050 18,170 24,390
2008/03/06 18,360 18,880 18,360 18,720 15,730
2008/03/05 18,460 18,700 18,360 18,530 15,100
2008/03/04 18,580 18,790 18,340 18,470 30,700
2008/03/03 18,860 19,020 18,570 18,570 26,790
2008/02/29 19,190 19,470 18,870 19,460 21,920
2008/02/28 19,480 19,700 19,380 19,470 13,860
2008/02/27 19,610 19,870 19,360 19,470 28,760
2008/02/26 19,900 19,910 19,210 19,250 25,050
2008/02/25 19,660 19,940 19,260 19,490 33,380
2008/02/22 19,640 19,670 19,150 19,460 26,630
2008/02/21 19,660 20,120 19,460 19,840 28,590
2008/02/20 19,390 19,870 19,390 19,470 29,430
2008/02/19 19,480 19,560 18,970 19,410 26,080
2008/02/18 19,260 19,620 19,180 19,480 25,500
2008/02/15 18,220 19,150 18,140 19,110 43,210
2008/02/14 19,120 19,250 18,860 19,140 31,960
2008/02/13 19,290 19,290 18,500 18,570 37,340
2008/02/12 18,910 19,130 18,740 19,010 29,820
2008/02/08 19,500 19,710 18,730 19,290 33,880
2008/02/07 19,600 19,770 19,190 19,600 15,390
2008/02/06 20,380 20,380 19,580 19,690 35,080
2008/02/05 20,420 20,650 20,390 20,530 34,950
2008/02/04 20,350 20,420 19,770 20,360 49,690
2008/02/01 20,380 20,450 19,830 20,200 33,110
2008/01/31 19,240 20,240 19,220 20,030 77,400
2008/01/30 19,540 19,540 18,640 19,010 89,570
2008/01/29 20,090 20,090 19,310 19,530 66,780
2008/01/28 19,420 19,780 19,350 19,500 41,440
2008/01/25 20,020 20,260 19,730 19,960 48,610
2008/01/24 19,000 20,210 19,000 19,770 90,420
2008/01/23 18,600 19,190 18,280 18,710 112,530
2008/01/22 17,630 18,200 17,210 17,460 76,610
2008/01/21 18,500 18,510 18,030 18,040 36,610
2008/01/18 18,410 19,090 18,280 19,010 55,640
2008/01/17 18,540 18,800 18,250 18,780 51,100
2008/01/16 18,400 18,590 17,860 18,140 44,340
2008/01/15 19,570 19,570 18,700 18,750 38,590
2008/01/11 19,360 19,640 19,280 19,560 52,130
2008/01/10 19,420 19,580 19,200 19,380 46,630
2008/01/09 19,500 19,850 19,260 19,790 28,160
2008/01/08 19,650 19,840 19,350 19,700 37,450
2008/01/07 19,650 20,110 19,560 20,020 33,750
2008/01/04 20,570 20,570 19,430 19,530 18,670

このページの先頭へ