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
2012/12/28 17,200 17,300 17,130 17,250 12,310
2012/12/27 17,200 17,200 17,040 17,140 14,650
2012/12/26 17,030 17,100 16,880 17,050 21,230
2012/12/25 16,910 17,310 16,910 17,010 35,210
2012/12/21 17,390 17,470 17,170 17,230 24,840
2012/12/20 17,400 17,550 17,350 17,390 40,200
2012/12/19 17,140 17,420 16,950 17,400 41,560
2012/12/18 17,080 17,200 16,890 16,950 24,900
2012/12/17 17,250 17,250 17,020 17,100 23,020
2012/12/14 17,450 17,450 17,000 17,140 38,000
2012/12/13 17,240 17,290 16,890 17,050 32,220
2012/12/12 17,280 17,450 17,060 17,200 39,110
2012/12/11 17,470 17,540 17,110 17,230 39,040
2012/12/10 17,700 17,700 17,280 17,450 28,670
2012/12/07 17,910 17,940 17,590 17,680 22,130
2012/12/06 18,070 18,240 17,790 17,900 28,380
2012/12/05 18,170 18,320 18,030 18,030 24,200
2012/12/04 18,200 18,710 18,070 18,300 30,830
2012/12/03 18,120 18,290 17,980 18,180 21,600
2012/11/30 18,500 18,690 18,070 18,290 45,780
2012/11/29 17,330 17,450 17,260 17,430 9,840
2012/11/28 17,310 17,540 17,180 17,330 18,070
2012/11/27 17,100 17,430 17,100 17,310 18,750
2012/11/26 17,630 17,630 17,060 17,100 19,390
2012/11/22 17,680 17,730 17,120 17,230 19,090
2012/11/21 17,640 17,690 17,310 17,460 16,990
2012/11/20 17,690 17,690 17,420 17,480 15,030
2012/11/19 17,640 17,850 17,360 17,480 25,680
2012/11/16 17,090 17,670 17,050 17,480 39,660
2012/11/15 16,350 17,100 16,180 17,040 46,500
2012/11/14 16,080 16,330 16,060 16,140 11,340
2012/11/13 16,000 16,090 15,960 16,000 12,180
2012/11/12 15,950 16,090 15,930 16,000 16,710
2012/11/09 16,000 16,120 15,950 16,020 9,190
2012/11/08 16,070 16,220 16,000 16,020 12,360
2012/11/07 16,400 16,410 16,150 16,150 21,690
2012/11/06 16,390 16,390 16,250 16,260 7,300
2012/11/05 16,600 16,610 16,400 16,420 8,740
2012/11/02 17,180 17,180 16,560 16,740 20,510
2012/11/01 16,550 16,610 16,420 16,550 11,290
2012/10/31 16,420 16,490 16,240 16,430 19,890
2012/10/30 16,400 16,400 16,100 16,100 32,330
2012/10/29 16,340 16,380 16,100 16,220 23,510
2012/10/26 16,380 16,400 16,100 16,190 21,920
2012/10/25 16,240 16,310 16,000 16,310 25,550
2012/10/24 16,290 16,460 16,200 16,230 10,940
2012/10/23 16,320 16,500 16,260 16,450 18,090
2012/10/22 16,110 16,350 16,110 16,320 9,400
2012/10/19 16,260 16,310 16,130 16,230 9,270
2012/10/18 16,410 16,410 16,210 16,270 11,410
2012/10/17 16,150 16,350 16,090 16,300 10,160
2012/10/16 16,090 16,090 15,930 16,000 12,460
2012/10/15 15,960 16,000 15,790 15,920 18,970
2012/10/12 16,090 16,180 15,900 15,920 20,270
2012/10/11 16,100 16,140 15,970 16,020 22,180
2012/10/10 16,270 16,460 16,000 16,050 21,240
2012/10/09 16,410 16,760 16,410 16,490 20,020
2012/10/05 16,330 16,360 16,220 16,350 9,980
2012/10/04 16,160 16,390 16,120 16,320 8,730
2012/10/03 16,170 16,180 15,970 16,100 16,490
2012/10/02 16,240 16,350 16,170 16,220 8,710
2012/10/01 16,280 16,390 16,140 16,260 9,080
2012/09/28 16,410 16,490 16,260 16,370 12,240
2012/09/27 16,450 16,570 16,390 16,400 11,300
2012/09/26 16,370 16,600 16,330 16,450 22,390
2012/09/25 16,430 16,510 16,330 16,500 12,620
2012/09/24 16,500 16,540 16,300 16,330 13,440
2012/09/21 16,500 16,570 16,440 16,500 12,370
2012/09/20 16,200 16,420 16,120 16,320 19,060
2012/09/19 16,290 16,420 16,200 16,270 12,100
2012/09/18 16,320 16,340 16,120 16,270 18,270
2012/09/14 16,480 16,600 16,300 16,340 14,740
2012/09/13 16,340 16,400 16,260 16,350 6,610
2012/09/12 16,250 16,340 16,200 16,330 11,860
2012/09/11 16,170 16,250 16,110 16,210 5,990
2012/09/10 16,130 16,320 16,130 16,240 10,390
2012/09/07 16,200 16,200 16,000 16,080 21,630
2012/09/06 15,960 16,160 15,840 16,100 30,300
2012/09/05 16,000 16,160 15,920 15,970 21,370
2012/09/04 16,220 16,310 16,070 16,120 19,110
2012/09/03 16,470 16,650 16,230 16,240 20,390
2012/08/31 16,480 16,630 16,440 16,460 9,890
2012/08/30 16,630 16,680 16,530 16,550 8,610
2012/08/29 16,770 16,820 16,640 16,670 10,380
2012/08/28 16,900 16,940 16,630 16,710 27,010
2012/08/27 16,940 16,990 16,680 16,700 9,810
2012/08/24 16,600 16,810 16,510 16,770 11,530
2012/08/23 16,690 16,780 16,560 16,750 8,680
2012/08/22 16,760 16,870 16,610 16,700 10,970
2012/08/21 16,590 16,750 16,560 16,680 9,220
2012/08/20 16,650 16,710 16,530 16,540 6,770
2012/08/17 16,440 16,600 16,360 16,500 14,120
2012/08/16 16,330 16,460 16,330 16,410 9,550
2012/08/15 16,350 16,350 16,230 16,320 10,010
2012/08/14 16,240 16,390 16,140 16,250 24,620
2012/08/13 16,180 16,180 16,090 16,140 13,590
2012/08/10 16,230 16,240 16,160 16,240 14,990
2012/08/09 16,320 16,320 16,070 16,240 19,660
2012/08/08 16,250 16,340 16,160 16,260 21,660
2012/08/07 16,150 16,190 16,090 16,140 16,290
2012/08/06 16,120 16,150 16,030 16,110 11,290
2012/08/03 15,830 15,950 15,710 15,880 14,240
2012/08/02 15,860 15,960 15,740 15,880 21,790
2012/08/01 15,750 15,970 15,590 15,620 78,890
2012/07/31 16,000 16,050 15,690 15,940 32,750
2012/07/30 16,150 16,250 15,940 16,240 14,600
2012/07/27 16,150 16,170 15,960 16,010 12,230
2012/07/26 15,890 15,890 15,710 15,890 13,560
2012/07/25 15,800 16,060 15,760 15,880 27,010
2012/07/24 15,650 15,800 15,610 15,700 17,110
2012/07/23 15,700 15,880 15,650 15,650 17,380
2012/07/20 15,870 15,930 15,780 15,790 14,540
2012/07/19 16,000 16,050 15,710 15,860 15,880
2012/07/18 15,760 15,960 15,740 15,860 20,120
2012/07/17 15,750 15,750 15,640 15,680 14,670
2012/07/13 15,630 15,810 15,530 15,720 22,490
2012/07/12 15,660 15,790 15,570 15,650 14,990
2012/07/11 15,700 15,730 15,440 15,690 23,530
2012/07/10 15,700 15,730 15,500 15,590 31,370
2012/07/09 15,430 15,580 15,330 15,550 33,120
2012/07/06 15,270 15,410 15,230 15,390 33,390
2012/07/05 15,200 15,320 15,180 15,270 7,160
2012/07/04 15,290 15,430 15,250 15,300 10,500
2012/07/03 15,200 15,340 15,120 15,260 19,530
2012/07/02 15,400 15,450 15,160 15,250 16,180
2012/06/29 15,020 15,400 15,000 15,270 18,600
2012/06/28 15,000 15,190 14,880 15,140 22,570
2012/06/27 14,760 14,850 14,590 14,840 16,050
2012/06/26 14,920 14,920 14,650 14,760 27,270
2012/06/25 14,780 14,800 14,610 14,620 14,700
2012/06/22 14,720 14,800 14,670 14,700 15,610
2012/06/21 14,850 14,950 14,790 14,870 27,070
2012/06/20 14,720 15,010 14,720 14,940 28,550
2012/06/19 14,800 14,890 14,650 14,680 21,910
2012/06/18 14,850 14,900 14,660 14,750 12,150
2012/06/15 14,760 14,860 14,650 14,700 14,580
2012/06/14 14,800 14,810 14,630 14,650 10,380
2012/06/13 14,890 14,940 14,800 14,840 8,740
2012/06/12 14,890 14,940 14,780 14,840 13,470
2012/06/11 14,980 15,080 14,910 14,960 11,330
2012/06/08 14,980 15,040 14,770 14,870 31,060
2012/06/07 15,200 15,300 15,010 15,090 34,460
2012/06/06 15,400 15,400 15,210 15,280 23,490
2012/06/05 14,950 15,360 14,870 15,300 39,070
2012/06/04 14,840 15,110 14,830 14,990 12,720
2012/06/01 15,100 15,200 15,040 15,130 14,310
2012/05/31 15,060 15,330 15,060 15,290 20,880
2012/05/30 15,120 15,300 15,110 15,210 18,820
2012/05/29 15,140 15,210 15,050 15,100 20,450
2012/05/28 15,200 15,290 15,030 15,140 14,800
2012/05/25 15,360 15,360 15,030 15,180 11,640
2012/05/24 15,290 15,430 15,200 15,210 13,730
2012/05/23 15,310 15,440 15,210 15,300 19,790
2012/05/22 15,390 15,600 15,330 15,370 17,750
2012/05/21 15,400 15,620 15,350 15,410 21,330
2012/05/18 15,580 15,680 15,280 15,320 20,110
2012/05/17 15,750 15,870 15,670 15,730 21,080
2012/05/16 15,950 16,020 15,730 15,800 22,280
2012/05/15 15,950 15,990 15,730 15,940 13,190
2012/05/14 16,120 16,380 16,070 16,090 6,670
2012/05/11 16,400 16,470 16,170 16,170 10,200
2012/05/10 16,080 16,350 15,960 16,250 12,440
2012/05/09 16,330 16,590 16,280 16,310 38,180
2012/05/08 16,620 16,620 16,190 16,330 37,840
2012/05/07 16,640 16,830 16,630 16,690 26,110
2012/05/02 16,730 16,970 16,710 16,870 24,710
2012/05/01 16,920 17,200 16,870 16,960 18,840
2012/04/27 16,730 16,950 16,660 16,880 32,260
2012/04/26 16,650 16,730 16,320 16,730 30,510
2012/04/25 16,280 16,280 15,930 16,170 13,880
2012/04/24 15,720 15,940 15,720 15,880 16,750
2012/04/23 15,900 16,020 15,770 15,800 7,090
2012/04/20 15,970 15,980 15,790 15,940 12,100
2012/04/19 15,970 16,000 15,880 15,930 9,990
2012/04/18 15,970 16,110 15,850 16,030 16,820
2012/04/17 15,850 16,060 15,780 15,920 19,440
2012/04/16 15,820 16,000 15,710 15,850 10,870
2012/04/13 15,990 16,140 15,830 15,980 14,710
2012/04/12 15,870 15,910 15,750 15,850 14,990
2012/04/11 15,810 16,140 15,810 15,970 15,180
2012/04/10 16,060 16,230 15,970 16,000 13,830
2012/04/09 15,940 16,160 15,920 16,010 6,780
2012/04/06 15,970 16,210 15,920 16,140 8,610
2012/04/05 16,110 16,340 16,010 16,130 12,540
2012/04/04 16,600 16,610 16,220 16,340 15,800
2012/04/03 16,600 16,600 16,410 16,480 9,930
2012/04/02 16,860 16,870 16,620 16,720 23,390
2012/03/30 16,940 16,940 16,620 16,780 20,360
2012/03/29 16,800 16,970 16,660 16,920 18,890
2012/03/28 16,770 16,780 16,570 16,710 22,150
2012/03/27 16,750 16,890 16,640 16,820 29,560
2012/03/26 16,150 16,450 16,030 16,360 26,620
2012/03/23 16,420 16,430 16,220 16,230 21,890
2012/03/22 16,700 16,740 16,440 16,460 25,190
2012/03/21 16,130 16,840 16,010 16,700 63,180
2012/03/19 15,960 16,020 15,670 15,730 24,850
2012/03/16 15,960 15,990 15,810 15,820 24,300
2012/03/15 15,690 15,840 15,630 15,680 32,300
2012/03/14 15,920 15,920 15,660 15,670 22,700
2012/03/13 15,600 15,900 15,600 15,670 30,270
2012/03/12 16,100 16,110 15,830 15,860 14,410
2012/03/09 16,080 16,130 15,920 16,030 32,480
2012/03/08 15,730 15,800 15,650 15,760 13,640
2012/03/07 15,600 15,740 15,480 15,640 18,150
2012/03/06 15,690 15,960 15,640 15,690 23,020
2012/03/05 15,530 15,660 15,420 15,640 19,900
2012/03/02 15,750 15,780 15,510 15,650 19,620
2012/03/01 15,590 15,720 15,440 15,650 18,420
2012/02/29 15,660 15,740 15,520 15,530 25,750
2012/02/28 15,360 15,560 15,210 15,530 19,620
2012/02/27 15,450 15,450 15,300 15,440 15,810
2012/02/24 15,370 15,420 15,270 15,280 11,340
2012/02/23 15,350 15,350 15,170 15,330 14,340
2012/02/22 15,230 15,340 15,150 15,240 16,090
2012/02/21 14,980 15,210 14,960 15,070 23,460
2012/02/20 15,120 15,130 14,940 14,960 17,350
2012/02/17 15,180 15,180 14,990 15,070 15,760
2012/02/16 15,090 15,150 14,980 15,060 14,330
2012/02/15 15,290 15,290 15,030 15,200 32,820
2012/02/14 15,140 15,330 15,010 15,330 18,940
2012/02/13 14,740 15,150 14,720 15,130 37,960
2012/02/10 14,700 14,800 14,640 14,770 35,420
2012/02/09 14,600 14,780 14,600 14,750 34,130
2012/02/08 14,530 14,540 14,410 14,530 36,080
2012/02/07 14,710 14,710 14,480 14,520 36,710
2012/02/06 15,050 15,160 14,880 14,930 38,710
2012/02/03 14,800 14,930 14,750 14,800 24,000
2012/02/02 14,950 15,010 14,900 14,950 22,980
2012/02/01 14,550 15,090 14,550 14,990 30,150
2012/01/31 14,920 14,920 14,650 14,760 32,170
2012/01/30 14,850 15,040 14,800 14,960 32,730
2012/01/27 14,550 14,760 14,550 14,740 19,270
2012/01/26 14,530 14,630 14,510 14,550 10,530
2012/01/25 14,630 14,690 14,480 14,610 16,130
2012/01/24 14,620 14,620 14,470 14,500 12,750
2012/01/23 14,540 14,590 14,480 14,540 15,200
2012/01/20 14,660 14,770 14,500 14,600 19,420
2012/01/19 14,630 14,730 14,500 14,570 24,750
2012/01/18 14,500 14,670 14,470 14,590 11,330
2012/01/17 14,550 14,570 14,480 14,500 10,760
2012/01/16 14,640 14,640 14,480 14,560 6,740
2012/01/13 14,550 14,870 14,500 14,760 25,490
2012/01/12 14,500 14,570 14,430 14,500 12,270
2012/01/11 14,560 14,650 14,470 14,500 10,920
2012/01/10 14,630 14,870 14,510 14,570 12,320
2012/01/06 14,700 14,700 14,490 14,570 20,410
2012/01/05 14,720 14,840 14,670 14,750 14,250
2012/01/04 14,960 15,050 14,710 14,860 16,800

このページの先頭へ