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
2011/12/30 14,560 14,820 14,540 14,730 18,640
2011/12/29 14,550 14,550 14,310 14,380 10,750
2011/12/28 14,380 14,410 14,220 14,360 8,260
2011/12/27 14,270 14,500 14,260 14,380 9,640
2011/12/26 14,720 14,720 14,400 14,400 6,900
2011/12/22 14,510 14,570 14,430 14,500 20,080
2011/12/21 14,400 14,640 14,400 14,510 17,360
2011/12/20 14,160 14,360 14,130 14,310 37,630
2011/12/19 14,160 14,310 14,060 14,250 29,230
2011/12/16 14,300 14,430 14,100 14,190 29,050
2011/12/15 14,100 14,330 14,100 14,170 21,070
2011/12/14 14,240 14,370 14,030 14,280 29,210
2011/12/13 14,220 14,460 14,170 14,360 25,360
2011/12/12 14,600 14,610 14,350 14,400 24,680
2011/12/09 14,400 14,400 14,190 14,300 33,810
2011/12/08 14,580 14,580 14,270 14,430 38,700
2011/12/07 14,390 14,620 14,320 14,580 10,420
2011/12/06 14,490 14,490 14,350 14,370 10,660
2011/12/05 14,460 14,630 14,400 14,600 9,100
2011/12/02 14,580 14,600 14,350 14,420 14,840
2011/12/01 14,400 14,480 14,290 14,370 27,800
2011/11/30 13,810 14,060 13,810 14,000 37,140
2011/11/29 13,570 13,950 13,540 13,900 44,110
2011/11/28 14,040 14,040 13,840 13,870 24,590
2011/11/25 13,980 14,080 13,870 13,930 20,930
2011/11/24 14,250 14,330 13,920 13,980 36,470
2011/11/22 14,590 14,670 14,300 14,380 26,210
2011/11/21 14,990 14,990 14,610 14,660 13,640
2011/11/18 15,000 15,060 14,760 14,790 21,440
2011/11/17 14,700 15,120 14,600 15,020 16,170
2011/11/16 14,940 14,940 14,640 14,680 8,390
2011/11/15 14,980 15,040 14,890 14,950 7,260
2011/11/14 14,750 14,980 14,750 14,880 18,350
2011/11/11 14,830 14,860 14,450 14,540 32,910
2011/11/10 15,030 15,240 14,980 15,060 30,100
2011/11/09 15,010 15,420 14,990 15,360 26,900
2011/11/08 14,780 15,060 14,650 14,710 14,980
2011/11/07 15,030 15,030 14,820 14,910 8,920
2011/11/04 14,950 15,060 14,820 15,030 14,050
2011/11/02 14,870 15,040 14,730 14,870 24,630
2011/11/01 15,060 15,190 14,790 14,860 35,520
2011/10/31 14,550 15,190 14,500 15,070 38,200
2011/10/28 14,630 14,790 14,320 14,610 48,510
2011/10/27 14,330 14,620 14,240 14,390 20,580
2011/10/26 14,130 14,430 14,080 14,320 20,120
2011/10/25 14,520 14,600 14,210 14,220 20,860
2011/10/24 14,470 14,740 14,450 14,550 14,610
2011/10/21 14,320 14,350 14,200 14,250 12,700
2011/10/20 14,250 14,390 14,170 14,230 25,380
2011/10/19 14,620 14,680 14,280 14,410 15,810
2011/10/18 14,570 14,730 14,510 14,550 6,930
2011/10/17 14,610 14,850 14,560 14,640 9,230
2011/10/14 14,510 14,780 14,320 14,400 16,970
2011/10/13 14,840 14,840 14,620 14,740 14,250
2011/10/12 14,760 14,840 14,630 14,750 14,450
2011/10/11 14,800 14,970 14,510 14,760 24,420
2011/10/07 15,050 15,240 15,010 15,060 14,710
2011/10/06 15,180 15,430 14,950 15,040 20,450
2011/10/05 15,280 15,290 15,090 15,170 20,780
2011/10/04 15,100 15,300 15,020 15,110 21,160
2011/10/03 14,510 15,000 14,510 14,930 10,870
2011/09/30 15,100 15,100 14,830 15,070 18,240
2011/09/29 14,760 15,020 14,700 15,020 15,430
2011/09/28 14,540 14,890 14,480 14,750 28,930
2011/09/27 14,140 14,340 14,000 14,340 20,970
2011/09/26 13,890 14,110 13,690 13,940 25,300
2011/09/22 13,910 13,930 13,680 13,880 15,540
2011/09/21 14,180 14,230 14,050 14,110 12,730
2011/09/20 13,930 14,160 13,920 14,110 21,450
2011/09/16 13,980 14,120 13,980 14,070 11,510
2011/09/15 14,030 14,100 13,830 13,940 14,630
2011/09/14 14,220 14,290 13,940 13,970 12,160
2011/09/13 14,260 14,290 13,960 14,180 18,120
2011/09/12 14,000 14,040 13,860 13,970 13,720
2011/09/09 14,260 14,410 14,210 14,290 19,060
2011/09/08 14,290 14,450 14,290 14,360 10,200
2011/09/07 14,200 14,200 14,020 14,130 9,260
2011/09/06 14,130 14,200 13,930 13,940 16,700
2011/09/05 14,150 14,240 14,070 14,120 10,630
2011/09/02 14,220 14,430 14,160 14,320 17,770
2011/09/01 14,490 14,670 14,390 14,520 10,880
2011/08/31 14,220 14,450 14,160 14,370 27,460
2011/08/30 14,260 14,280 14,130 14,230 26,310
2011/08/29 14,040 14,270 14,030 14,160 12,230
2011/08/26 14,250 14,330 14,100 14,150 19,550
2011/08/25 14,820 14,840 14,370 14,380 33,410
2011/08/24 14,740 14,870 14,440 14,520 26,360
2011/08/23 14,020 14,400 14,020 14,320 16,490
2011/08/22 14,000 14,190 14,000 14,030 13,570
2011/08/19 13,950 14,210 13,950 14,170 15,290
2011/08/18 14,110 14,390 14,110 14,230 9,850
2011/08/17 14,140 14,420 14,100 14,370 17,090
2011/08/16 14,360 14,630 14,340 14,440 17,420
2011/08/15 14,740 14,740 14,410 14,450 18,380
2011/08/12 14,640 14,680 14,420 14,480 19,800
2011/08/11 14,130 14,480 14,090 14,480 22,160
2011/08/10 14,280 14,440 13,970 14,180 28,760
2011/08/09 13,940 14,190 13,750 14,060 28,670
2011/08/08 14,290 14,470 14,170 14,240 17,430
2011/08/05 14,650 14,720 14,500 14,590 17,560
2011/08/04 14,970 15,130 14,870 15,050 14,470
2011/08/03 14,960 15,110 14,910 15,020 29,700
2011/08/02 14,840 14,980 14,730 14,910 51,520
2011/08/01 15,170 15,390 15,080 15,140 28,250
2011/07/29 15,310 15,470 15,170 15,210 17,480
2011/07/28 15,310 15,600 15,310 15,530 20,410
2011/07/27 15,490 15,620 15,320 15,570 30,030
2011/07/26 16,190 16,190 15,620 15,700 26,450
2011/07/25 15,730 15,750 15,520 15,610 32,330
2011/07/22 15,680 15,770 15,540 15,680 37,690
2011/07/21 15,750 15,760 15,600 15,680 22,680
2011/07/20 15,840 16,050 15,840 15,910 17,900
2011/07/19 15,550 15,720 15,440 15,600 46,910
2011/07/15 15,890 16,000 15,730 15,820 30,500
2011/07/14 15,930 16,040 15,880 15,950 22,660
2011/07/13 16,100 16,290 15,940 16,110 24,500
2011/07/12 16,060 16,130 15,950 16,090 32,510
2011/07/11 16,000 16,140 15,990 16,070 14,690
2011/07/08 16,200 16,280 16,030 16,070 17,250
2011/07/07 15,850 16,100 15,850 16,010 22,090
2011/07/06 15,910 15,920 15,700 15,850 46,070
2011/07/05 15,920 16,220 15,910 15,910 46,160
2011/07/04 16,090 16,350 15,860 15,890 54,100
2011/07/01 15,200 15,880 15,200 15,690 76,500
2011/06/30 15,000 15,080 14,900 14,990 33,520
2011/06/29 14,680 15,040 14,650 15,020 33,500
2011/06/28 14,600 14,610 14,440 14,570 16,130
2011/06/27 14,310 14,370 14,240 14,350 34,290
2011/06/24 14,430 14,580 14,310 14,510 19,930
2011/06/23 14,360 14,550 14,300 14,410 21,200
2011/06/22 14,210 14,580 14,180 14,500 28,180
2011/06/21 14,110 14,200 13,930 14,200 21,490
2011/06/20 14,220 14,280 14,060 14,080 25,980
2011/06/17 14,110 14,170 13,860 13,920 16,000
2011/06/16 14,140 14,230 14,020 14,020 15,480
2011/06/15 14,070 14,210 13,960 14,200 20,840
2011/06/14 13,920 14,140 13,810 14,070 30,050
2011/06/13 14,000 14,120 13,920 14,110 31,160
2011/06/10 14,270 14,470 14,190 14,400 36,230
2011/06/09 14,130 14,190 14,080 14,180 20,570
2011/06/08 14,190 14,300 14,130 14,260 28,780
2011/06/07 14,280 14,440 14,260 14,310 31,560
2011/06/06 14,270 14,440 14,220 14,240 25,060
2011/06/03 14,280 14,590 14,280 14,380 35,560
2011/06/02 14,400 14,470 14,280 14,390 71,060
2011/06/01 14,760 14,940 14,570 14,730 117,850
2011/05/31 14,520 14,700 14,400 14,520 394,790
2011/05/30 14,520 15,030 14,520 14,960 100,370
2011/05/27 14,170 14,480 14,010 14,360 70,480
2011/05/26 14,010 14,340 13,870 14,270 72,650
2011/05/25 14,020 14,160 14,010 14,050 58,880
2011/05/24 13,760 13,970 13,750 13,840 56,330
2011/05/23 13,870 13,890 13,530 13,750 75,430
2011/05/20 13,710 14,020 13,430 13,880 103,770
2011/05/19 14,000 14,090 13,820 13,870 132,740
2011/05/18 14,160 14,320 14,100 14,140 99,360
2011/05/17 14,350 14,880 14,310 14,460 86,740
2011/05/16 14,700 14,770 14,560 14,610 20,300
2011/05/13 15,190 15,260 14,790 14,850 32,810
2011/05/12 15,030 15,120 14,910 15,040 16,560
2011/05/11 15,210 15,240 15,020 15,030 20,770
2011/05/10 15,050 15,230 14,860 15,030 21,510
2011/05/09 15,200 15,200 14,940 15,040 16,700
2011/05/06 15,090 15,200 14,940 15,110 29,010
2011/05/02 15,090 15,230 14,940 15,080 35,900
2011/04/28 14,800 15,090 14,700 15,050 23,600
2011/04/27 14,900 14,960 14,760 14,870 25,330
2011/04/26 14,670 14,760 14,550 14,640 26,260
2011/04/25 14,610 14,760 14,510 14,560 17,170
2011/04/22 14,480 14,680 14,470 14,500 29,220
2011/04/21 14,510 14,760 14,430 14,650 41,080
2011/04/20 14,630 14,750 14,370 14,390 55,250
2011/04/19 14,800 14,820 14,340 14,380 47,390
2011/04/18 14,950 15,090 14,780 14,850 38,530
2011/04/15 15,100 15,110 14,910 14,940 23,040
2011/04/14 14,910 15,060 14,810 14,910 29,400
2011/04/13 14,980 15,180 14,910 15,080 23,950
2011/04/12 15,130 15,340 14,930 15,280 17,680
2011/04/11 15,490 15,540 15,350 15,420 11,870
2011/04/08 15,160 15,610 15,080 15,480 21,030
2011/04/07 15,500 15,670 15,250 15,310 18,850
2011/04/06 15,450 15,450 15,140 15,300 19,400
2011/04/05 15,320 15,500 15,150 15,230 24,380
2011/04/04 15,500 15,620 15,140 15,330 28,900
2011/04/01 15,820 16,120 15,740 15,840 16,730
2011/03/31 15,660 15,820 15,460 15,780 13,430
2011/03/30 15,100 15,690 15,100 15,570 21,230
2011/03/29 15,300 15,300 14,790 15,030 39,700
2011/03/28 15,670 15,780 15,370 15,550 12,570
2011/03/25 15,930 15,930 15,570 15,570 12,500
2011/03/24 15,540 15,690 15,360 15,600 22,960
2011/03/23 15,800 15,900 15,390 15,540 19,450
2011/03/22 15,240 15,770 15,220 15,740 34,180
2011/03/18 15,200 15,440 14,710 14,830 42,270
2011/03/17 14,300 15,270 14,150 15,130 50,870
2011/03/16 13,910 17,810 13,910 15,300 87,710
2011/03/15 14,280 14,920 13,000 14,810 79,900
2011/03/14 13,970 14,900 13,860 14,840 36,570
2011/03/11 16,550 16,550 15,950 16,070 42,160
2011/03/10 16,330 16,460 16,040 16,160 15,520
2011/03/09 16,460 16,570 16,240 16,300 15,360
2011/03/08 16,400 16,570 16,260 16,260 17,320
2011/03/07 16,400 16,460 16,130 16,240 19,730
2011/03/04 16,500 16,600 16,160 16,440 15,890
2011/03/03 16,210 16,350 16,150 16,260 18,420
2011/03/02 16,530 16,590 16,150 16,210 22,510
2011/03/01 16,330 16,630 16,330 16,630 28,530
2011/02/28 16,340 16,420 16,100 16,410 25,520
2011/02/25 16,070 16,370 16,040 16,370 33,960
2011/02/24 16,170 16,190 15,880 15,880 16,690
2011/02/23 16,140 16,420 16,130 16,290 16,060
2011/02/22 16,570 16,610 16,330 16,340 14,660
2011/02/21 16,600 16,740 16,540 16,650 17,970
2011/02/18 16,670 16,810 16,550 16,700 32,060
2011/02/17 16,730 16,750 16,550 16,660 34,480
2011/02/16 16,380 16,650 16,320 16,460 46,690
2011/02/15 16,540 16,560 16,200 16,410 52,780
2011/02/14 16,790 16,850 16,610 16,730 23,840
2011/02/10 16,590 16,750 16,420 16,750 20,030
2011/02/09 16,580 16,870 16,500 16,500 22,230
2011/02/08 16,500 16,880 16,480 16,660 39,940
2011/02/07 16,460 16,540 16,320 16,440 22,730
2011/02/04 16,480 16,530 16,210 16,290 28,350
2011/02/03 16,580 16,770 16,020 16,220 52,340
2011/02/02 16,230 16,580 16,150 16,260 54,740
2011/02/01 15,770 16,170 15,770 15,920 50,400
2011/01/31 16,470 16,510 15,680 15,760 74,880
2011/01/28 16,910 16,920 16,490 16,560 25,890
2011/01/27 16,860 17,100 16,840 16,910 31,730
2011/01/26 17,150 17,260 16,900 16,900 27,790
2011/01/25 17,060 17,200 16,800 17,150 29,040
2011/01/24 17,130 17,210 16,850 17,210 35,430
2011/01/21 16,950 17,090 16,780 16,930 41,100
2011/01/20 17,150 17,360 16,740 16,770 42,160
2011/01/19 17,130 17,380 17,040 17,380 21,440
2011/01/18 17,310 17,340 17,080 17,100 13,540
2011/01/17 17,340 17,510 17,180 17,400 14,700
2011/01/14 17,340 17,480 17,090 17,330 40,880
2011/01/13 17,590 17,650 17,290 17,500 30,830
2011/01/12 17,850 17,860 17,520 17,580 39,370
2011/01/11 17,700 17,770 17,500 17,770 36,310
2011/01/07 17,590 17,720 17,540 17,660 50,010
2011/01/06 17,320 17,530 17,210 17,520 40,380
2011/01/05 16,730 17,220 16,730 17,210 47,260
2011/01/04 17,000 17,140 16,610 16,910 37,630

このページの先頭へ