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
2010/12/30 16,800 16,860 16,480 16,720 49,020
2010/12/29 16,310 16,770 16,300 16,680 31,240
2010/12/28 16,780 16,810 16,340 16,460 55,200
2010/12/27 16,770 16,820 16,610 16,780 23,380
2010/12/24 16,490 16,660 16,400 16,580 21,970
2010/12/22 16,560 16,790 16,400 16,520 35,200
2010/12/21 16,380 16,480 16,270 16,390 28,420
2010/12/20 15,990 16,390 15,960 16,300 36,030
2010/12/17 16,180 16,330 16,020 16,030 39,300
2010/12/16 16,010 16,150 15,960 16,030 24,680
2010/12/15 16,020 16,110 15,860 16,050 25,570
2010/12/14 15,920 15,980 15,780 15,930 29,270
2010/12/13 15,900 16,080 15,670 15,910 57,220
2010/12/10 15,790 15,800 15,470 15,570 40,370
2010/12/09 15,680 15,730 15,460 15,560 37,040
2010/12/08 15,390 15,500 15,140 15,370 42,360
2010/12/07 15,260 15,360 15,050 15,240 49,570
2010/12/06 14,500 15,550 14,500 15,240 76,790
2010/12/03 14,590 14,650 14,450 14,580 57,290
2010/12/02 14,890 15,010 14,210 14,400 161,120
2010/12/01 15,160 15,160 14,780 14,880 56,010
2010/11/30 15,280 15,360 15,120 15,120 30,590
2010/11/29 15,200 15,390 15,120 15,360 22,910
2010/11/26 15,300 15,440 15,130 15,190 36,110
2010/11/25 15,390 15,410 15,230 15,390 20,640
2010/11/24 15,240 15,450 15,190 15,380 26,840
2010/11/22 15,570 15,680 15,510 15,590 19,050
2010/11/19 15,700 15,750 15,410 15,520 28,750
2010/11/18 15,580 15,590 15,280 15,510 22,600
2010/11/17 15,160 15,420 15,070 15,400 17,590
2010/11/16 15,600 15,750 15,310 15,310 24,310
2010/11/15 15,590 15,780 15,360 15,710 27,060
2010/11/12 15,600 15,600 15,380 15,390 15,350
2010/11/11 15,610 15,660 15,400 15,650 26,000
2010/11/10 15,800 15,930 15,690 15,810 17,600
2010/11/09 15,750 15,750 15,580 15,660 29,100
2010/11/08 15,760 15,760 15,510 15,630 23,120
2010/11/05 15,500 15,740 15,470 15,610 35,070
2010/11/04 15,460 15,710 15,180 15,340 50,290
2010/11/02 14,850 15,140 14,770 14,890 37,680
2010/11/01 14,850 15,220 14,850 14,960 35,810
2010/10/29 14,840 15,170 14,640 14,860 85,200
2010/10/28 14,350 15,430 14,260 15,050 106,560
2010/10/27 14,330 14,350 14,020 14,310 57,120
2010/10/26 13,830 13,910 13,600 13,730 57,330
2010/10/25 14,220 14,260 13,980 14,020 42,220
2010/10/22 14,250 14,470 14,250 14,380 18,640
2010/10/21 14,320 14,470 14,190 14,380 21,040
2010/10/20 14,430 14,520 14,200 14,420 16,540
2010/10/19 14,290 14,860 14,290 14,700 50,100
2010/10/18 14,360 14,640 14,250 14,460 35,850
2010/10/15 14,430 14,600 14,240 14,460 32,030
2010/10/14 14,430 14,740 14,340 14,630 54,520
2010/10/13 14,700 14,780 13,960 14,010 77,820
2010/10/12 15,080 15,090 14,510 14,580 28,140
2010/10/08 15,000 15,120 14,900 14,900 34,160
2010/10/07 15,150 15,330 14,820 14,940 44,320
2010/10/06 15,200 15,270 14,840 15,010 38,090
2010/10/05 14,950 15,100 14,640 14,930 59,540
2010/10/04 14,950 14,950 14,190 14,450 108,640
2010/10/01 15,810 15,830 15,130 15,180 49,050
2010/09/30 16,260 16,270 15,780 15,780 26,600
2010/09/29 16,260 16,310 16,010 16,030 32,510
2010/09/28 16,300 16,650 16,290 16,340 30,370
2010/09/27 16,490 16,490 16,320 16,480 24,000
2010/09/24 16,350 16,840 16,320 16,470 47,920
2010/09/22 16,740 16,780 16,330 16,640 30,440
2010/09/21 16,420 16,590 16,320 16,340 14,690
2010/09/17 16,180 16,440 16,150 16,400 18,640
2010/09/16 16,450 16,490 16,080 16,130 30,980
2010/09/15 16,520 16,670 16,360 16,420 32,780
2010/09/14 16,400 16,560 16,390 16,510 24,960
2010/09/13 16,550 16,620 16,360 16,500 11,860
2010/09/10 16,650 16,750 16,390 16,510 21,030
2010/09/09 16,510 16,600 16,310 16,460 22,250
2010/09/08 16,210 16,390 16,090 16,250 15,730
2010/09/07 16,600 16,610 16,370 16,420 27,210
2010/09/06 16,600 16,650 16,390 16,580 15,650
2010/09/03 16,190 16,520 16,130 16,430 25,930
2010/09/02 16,070 16,250 15,940 16,250 27,000
2010/09/01 15,700 15,960 15,610 15,940 22,370
2010/08/31 16,090 16,100 15,710 15,810 28,240
2010/08/30 16,160 16,460 16,090 16,260 15,350
2010/08/27 15,960 16,100 15,670 15,990 25,930
2010/08/26 15,540 15,960 15,480 15,960 24,750
2010/08/25 15,430 15,740 15,410 15,720 28,790
2010/08/24 15,230 15,680 15,200 15,610 33,100
2010/08/23 15,230 15,500 15,190 15,460 27,110
2010/08/20 15,410 15,620 15,340 15,370 31,960
2010/08/19 15,630 15,720 15,610 15,680 30,600
2010/08/18 15,700 15,770 15,540 15,750 15,810
2010/08/17 15,580 15,650 15,460 15,600 16,900
2010/08/16 15,760 15,850 15,660 15,760 22,740
2010/08/13 15,590 15,800 15,570 15,750 19,690
2010/08/12 15,470 15,610 15,430 15,610 13,770
2010/08/11 15,950 16,020 15,660 15,720 10,310
2010/08/10 16,230 16,230 15,980 16,090 12,590
2010/08/09 16,080 16,270 15,960 16,270 23,450
2010/08/06 16,020 16,110 15,890 16,010 23,700
2010/08/05 16,220 16,340 16,130 16,200 20,580
2010/08/04 16,340 16,420 15,950 16,130 28,540
2010/08/03 16,590 16,660 16,380 16,520 25,080
2010/08/02 16,260 16,470 16,130 16,400 33,980
2010/07/30 16,380 16,400 16,200 16,310 32,120
2010/07/29 16,360 16,630 16,000 16,430 54,400
2010/07/28 16,850 16,960 16,420 16,510 67,000
2010/07/27 16,900 17,050 16,780 16,830 19,810
2010/07/26 16,740 16,910 16,670 16,810 10,030
2010/07/23 16,610 16,800 16,530 16,610 15,640
2010/07/22 16,400 16,510 16,350 16,480 15,040
2010/07/21 16,690 16,800 16,500 16,600 15,540
2010/07/20 16,260 17,080 16,250 16,720 21,200
2010/07/16 16,830 16,930 16,560 16,620 18,290
2010/07/15 17,070 17,160 16,880 16,990 9,810
2010/07/14 17,070 17,250 17,010 17,240 12,500
2010/07/13 17,020 17,110 16,850 16,870 23,490
2010/07/12 17,390 17,400 17,040 17,050 14,760
2010/07/09 17,140 17,320 17,130 17,270 30,610
2010/07/08 17,450 17,450 17,100 17,230 22,790
2010/07/07 17,140 17,150 16,710 16,780 34,400
2010/07/06 16,900 17,330 16,840 17,290 19,880
2010/07/05 16,950 17,030 16,890 17,010 31,660
2010/07/02 16,960 17,210 16,860 16,940 23,770
2010/07/01 17,040 17,080 16,830 16,870 27,290
2010/06/30 17,000 17,300 16,760 17,190 51,050
2010/06/29 17,490 17,530 17,200 17,310 26,420
2010/06/28 17,880 17,880 17,300 17,340 37,240
2010/06/25 18,000 18,050 17,660 17,700 40,540
2010/06/24 18,400 18,570 18,200 18,390 34,520
2010/06/23 18,700 18,780 18,320 18,370 35,380
2010/06/22 18,800 19,040 18,720 18,940 24,850
2010/06/21 18,600 18,900 18,600 18,810 31,660
2010/06/18 18,090 18,600 18,070 18,560 41,060
2010/06/17 18,510 18,610 18,100 18,160 30,790
2010/06/16 18,800 18,810 18,590 18,660 27,520
2010/06/15 18,450 18,650 18,300 18,550 18,510
2010/06/14 18,660 18,730 18,410 18,620 21,180
2010/06/11 18,500 18,590 18,080 18,350 35,480
2010/06/10 17,720 18,480 17,550 18,420 49,590
2010/06/09 17,200 17,540 17,100 17,490 33,260
2010/06/08 17,090 17,430 16,950 17,300 21,780
2010/06/07 17,040 17,130 16,800 16,920 15,950
2010/06/04 17,550 17,650 17,350 17,440 21,540
2010/06/03 17,170 17,570 17,000 17,510 29,560
2010/06/02 17,040 17,370 16,900 17,050 29,550
2010/06/01 17,230 17,460 17,230 17,310 13,660
2010/05/31 17,370 17,640 17,290 17,520 23,830
2010/05/28 17,870 17,900 17,310 17,510 64,880
2010/05/27 16,330 16,700 16,220 16,670 28,100
2010/05/26 16,670 16,890 16,420 16,550 58,850
2010/05/25 17,080 17,190 16,670 16,770 26,190
2010/05/24 17,000 17,340 16,820 17,180 31,520
2010/05/21 17,820 17,820 17,030 17,060 50,080
2010/05/20 17,590 18,600 17,510 18,080 42,360
2010/05/19 17,720 17,850 17,480 17,770 31,160
2010/05/18 18,020 18,210 17,700 17,790 37,070
2010/05/17 18,350 18,700 18,110 18,170 45,950
2010/05/14 18,350 18,350 18,100 18,160 28,820
2010/05/13 18,570 18,770 18,240 18,680 29,400
2010/05/12 18,500 18,560 18,290 18,520 29,280
2010/05/11 18,740 18,770 18,250 18,330 28,830
2010/05/10 18,540 18,590 18,210 18,500 34,880
2010/05/07 18,840 19,010 18,430 18,830 62,380
2010/05/06 18,900 19,500 18,660 19,240 99,120
2010/04/30 18,920 19,090 18,650 18,890 51,740
2010/04/28 18,280 18,440 17,920 18,250 53,400
2010/04/27 18,690 19,090 18,690 18,840 74,970
2010/04/26 18,490 18,790 18,430 18,690 35,400
2010/04/23 17,680 18,090 17,600 18,090 35,030
2010/04/22 17,860 17,860 17,510 17,750 32,210
2010/04/21 17,810 17,900 17,530 17,600 30,820
2010/04/20 17,410 17,440 17,210 17,250 22,860
2010/04/19 17,500 17,790 17,120 17,270 43,290
2010/04/16 17,580 17,850 17,530 17,570 26,340
2010/04/15 17,350 17,570 17,260 17,440 37,730
2010/04/14 17,160 17,360 17,110 17,240 34,930
2010/04/13 17,400 17,400 17,020 17,150 27,670
2010/04/12 17,410 17,570 17,310 17,350 26,760
2010/04/09 17,460 17,460 17,150 17,450 20,920
2010/04/08 17,100 17,410 17,070 17,390 33,620
2010/04/07 17,220 17,320 17,080 17,150 29,500
2010/04/06 17,310 17,460 17,270 17,370 20,530
2010/04/05 17,400 17,530 17,310 17,320 24,370
2010/04/02 17,500 17,580 17,240 17,350 30,120
2010/04/01 17,300 17,570 17,210 17,340 39,740
2010/03/31 16,750 17,080 16,600 16,980 45,230
2010/03/30 16,400 16,770 16,350 16,750 43,070
2010/03/29 16,390 16,530 16,220 16,260 25,270
2010/03/26 16,660 16,660 16,450 16,640 18,340
2010/03/25 16,600 16,610 16,300 16,380 18,790
2010/03/24 16,700 16,790 16,410 16,590 19,060
2010/03/23 16,690 16,840 16,680 16,700 22,990
2010/03/19 16,290 16,700 16,260 16,600 30,430
2010/03/18 16,340 16,370 16,200 16,260 25,600
2010/03/17 16,380 16,410 16,230 16,280 23,440
2010/03/16 16,350 16,460 16,300 16,340 24,140
2010/03/15 16,560 16,590 16,340 16,360 13,620
2010/03/12 16,150 16,480 16,070 16,460 28,040
2010/03/11 16,120 16,290 15,990 16,150 28,440
2010/03/10 16,000 16,130 15,960 15,970 17,910
2010/03/09 16,300 16,300 16,040 16,090 15,260
2010/03/08 16,300 16,340 16,120 16,220 20,380
2010/03/05 16,090 16,320 16,080 16,180 25,070
2010/03/04 16,150 16,150 15,860 15,880 28,350
2010/03/03 16,020 16,080 15,910 15,990 17,190
2010/03/02 15,900 16,050 15,770 16,020 28,260
2010/03/01 15,730 15,970 15,590 15,920 40,760
2010/02/26 15,490 15,730 15,490 15,560 29,610
2010/02/25 15,840 15,890 15,660 15,890 34,960
2010/02/24 15,600 15,790 15,500 15,710 36,140
2010/02/23 15,950 16,100 15,740 15,800 65,640
2010/02/22 15,950 16,070 15,810 15,880 46,790
2010/02/19 16,470 16,470 15,930 15,950 23,950
2010/02/18 16,410 16,420 16,260 16,340 23,620
2010/02/17 16,440 16,460 16,300 16,410 20,420
2010/02/16 16,300 16,440 16,240 16,310 32,220
2010/02/15 16,080 16,170 15,930 16,050 38,280
2010/02/12 16,250 16,280 15,950 15,950 58,210
2010/02/10 16,520 16,530 16,160 16,170 47,070
2010/02/09 16,730 16,730 16,360 16,510 28,020
2010/02/08 16,690 16,740 16,500 16,720 20,840
2010/02/05 16,810 17,060 16,650 16,680 52,850
2010/02/04 17,000 17,180 17,000 17,100 31,980
2010/02/03 16,760 16,960 16,610 16,780 37,680
2010/02/02 16,520 16,750 16,070 16,640 40,570
2010/02/01 15,680 16,200 15,100 16,160 64,750
2010/01/29 17,090 17,230 16,580 16,880 57,170
2010/01/28 16,580 16,580 16,200 16,430 71,270
2010/01/27 17,150 17,500 16,520 16,620 130,660
2010/01/26 15,480 15,760 15,410 15,550 33,870
2010/01/25 15,580 15,620 15,340 15,430 20,050
2010/01/22 15,600 15,640 15,370 15,480 24,140
2010/01/21 15,500 15,840 15,500 15,830 22,440
2010/01/20 15,580 15,700 15,510 15,620 17,020
2010/01/19 15,550 15,740 15,470 15,540 28,960
2010/01/18 15,560 15,790 15,480 15,760 17,020
2010/01/15 15,560 15,690 15,460 15,690 16,800
2010/01/14 15,560 15,770 15,380 15,730 18,890
2010/01/13 15,700 16,000 15,430 15,520 19,780
2010/01/12 15,510 15,740 15,410 15,690 17,490
2010/01/08 15,840 15,840 15,470 15,580 19,810
2010/01/07 15,750 15,880 15,680 15,860 25,240
2010/01/06 15,420 15,660 15,290 15,660 22,670
2010/01/05 15,650 15,700 15,430 15,470 21,370
2010/01/04 15,390 15,600 15,380 15,500 8,640

このページの先頭へ