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
2013/12/30 3,100 3,110 3,065 3,105 129,500
2013/12/27 3,025 3,065 3,015 3,060 137,200
2013/12/26 2,979 3,030 2,961 3,025 84,900
2013/12/25 2,967 2,987 2,930 2,960 155,400
2013/12/24 2,999 3,015 2,975 2,982 171,700
2013/12/20 2,989 3,020 2,980 3,015 223,900
2013/12/19 3,005 3,025 2,978 2,990 217,300
2013/12/18 2,951 2,993 2,951 2,993 160,200
2013/12/17 2,957 2,978 2,900 2,967 147,400
2013/12/16 2,984 3,005 2,948 2,957 142,400
2013/12/13 2,957 3,000 2,934 2,963 391,200
2013/12/12 2,969 2,974 2,945 2,966 77,300
2013/12/11 2,953 3,005 2,953 2,991 205,100
2013/12/10 2,943 2,966 2,933 2,953 171,500
2013/12/09 2,975 2,993 2,961 2,978 142,000
2013/12/06 2,969 2,969 2,914 2,948 161,100
2013/12/05 2,978 3,015 2,966 2,988 282,400
2013/12/04 2,985 3,000 2,906 2,949 214,100
2013/12/03 3,025 3,035 2,988 2,991 126,100
2013/12/02 3,015 3,025 2,974 3,005 102,800
2013/11/29 2,994 3,025 2,988 3,005 111,800
2013/11/28 3,030 3,045 3,005 3,015 89,100
2013/11/27 3,060 3,060 3,020 3,025 114,400
2013/11/26 3,070 3,080 3,055 3,065 164,900
2013/11/25 3,070 3,080 3,040 3,075 206,800
2013/11/22 3,090 3,090 3,020 3,060 276,000
2013/11/21 3,065 3,080 3,025 3,070 205,900
2013/11/20 3,080 3,095 3,040 3,055 159,100
2013/11/19 3,090 3,100 3,055 3,065 249,100
2013/11/18 3,120 3,120 3,045 3,085 262,800
2013/11/15 3,095 3,115 3,065 3,095 244,300
2013/11/14 3,020 3,090 3,010 3,060 290,800
2013/11/13 3,020 3,035 2,992 2,996 97,300
2013/11/12 2,965 3,010 2,951 3,010 143,400
2013/11/11 3,010 3,030 2,952 2,969 180,900
2013/11/08 2,968 3,015 2,965 3,000 152,600
2013/11/07 2,991 3,015 2,976 3,005 117,200
2013/11/06 3,025 3,030 2,946 2,991 293,700
2013/11/05 3,070 3,080 3,005 3,025 230,400
2013/11/01 3,060 3,095 3,030 3,035 142,300
2013/10/31 3,090 3,140 3,060 3,080 178,500
2013/10/30 3,090 3,100 3,055 3,065 147,600
2013/10/29 3,030 3,090 3,005 3,080 182,400
2013/10/28 3,045 3,070 3,020 3,060 97,300
2013/10/25 3,105 3,135 3,050 3,050 285,600
2013/10/24 3,000 3,080 2,973 3,070 275,800
2013/10/23 3,080 3,150 3,070 3,070 287,400
2013/10/22 3,075 3,100 3,030 3,075 280,500
2013/10/21 3,105 3,105 3,045 3,085 148,700
2013/10/18 3,080 3,095 3,040 3,070 185,900
2013/10/17 3,070 3,105 3,060 3,075 272,400
2013/10/16 3,045 3,070 3,035 3,050 114,600
2013/10/15 3,140 3,160 3,050 3,065 284,400
2013/10/11 3,110 3,145 3,080 3,125 208,600
2013/10/10 3,060 3,090 3,035 3,065 237,600
2013/10/09 3,055 3,080 3,035 3,060 286,500
2013/10/08 3,070 3,100 3,035 3,070 152,500
2013/10/07 3,105 3,115 3,055 3,070 192,300
2013/10/04 3,110 3,140 3,080 3,095 241,700
2013/10/03 3,055 3,120 3,035 3,095 201,700
2013/10/02 3,105 3,150 3,075 3,090 196,900
2013/10/01 3,115 3,185 3,105 3,120 227,800
2013/09/30 3,150 3,175 3,060 3,165 462,200
2013/09/27 3,030 3,090 3,020 3,080 386,300
2013/09/26 2,959 3,020 2,880 3,015 92,100
2013/09/26 1 -> 10.00 分割
2013/09/25 29,500 29,730 28,980 29,500 16,220
2013/09/24 29,700 30,300 29,530 29,680 27,030
2013/09/20 29,380 29,690 29,310 29,580 17,010
2013/09/19 29,300 29,680 29,150 29,270 26,250
2013/09/18 28,970 29,300 28,850 29,160 17,760
2013/09/17 29,160 29,570 28,870 28,910 22,750
2013/09/13 28,600 29,010 28,560 28,890 26,140
2013/09/12 28,690 28,870 28,400 28,560 13,470
2013/09/11 29,200 29,230 28,590 28,690 24,010
2013/09/10 29,320 29,660 29,060 29,180 46,270
2013/09/09 29,450 29,470 29,060 29,220 14,860
2013/09/06 29,060 29,280 28,570 28,660 14,100
2013/09/05 29,480 29,700 28,810 28,950 14,980
2013/09/04 28,900 29,420 28,880 29,190 15,500
2013/09/03 29,140 29,470 29,050 29,180 19,960
2013/09/02 28,880 29,340 28,820 28,940 14,690
2013/08/30 29,000 29,150 28,570 28,870 20,160
2013/08/29 28,900 29,280 28,700 29,050 11,900
2013/08/28 28,740 29,250 28,670 29,040 23,070
2013/08/27 29,200 29,340 28,800 29,020 19,770
2013/08/26 29,290 29,580 29,220 29,410 8,700
2013/08/23 29,090 29,450 28,810 29,280 29,720
2013/08/22 29,020 29,200 28,670 29,100 15,120
2013/08/21 29,130 29,280 28,690 29,100 19,960
2013/08/20 29,180 30,400 28,910 29,130 41,590
2013/08/19 29,110 29,750 29,050 29,560 23,760
2013/08/16 29,250 29,250 28,710 29,100 17,260
2013/08/15 29,850 29,890 29,340 29,660 28,550
2013/08/14 29,060 29,850 29,050 29,850 40,230
2013/08/13 28,220 28,930 28,220 28,890 23,560
2013/08/12 27,800 28,040 27,630 27,840 9,220
2013/08/09 28,240 28,330 27,750 27,980 15,600
2013/08/08 28,200 28,760 27,810 28,050 14,470
2013/08/07 28,550 28,780 28,310 28,310 21,460
2013/08/06 29,500 29,540 28,510 29,230 19,030
2013/08/05 29,100 29,450 28,780 28,880 18,570
2013/08/02 28,500 29,010 28,210 28,970 28,800
2013/08/01 27,650 28,180 27,480 28,170 37,570
2013/07/31 27,530 27,790 27,490 27,510 21,020
2013/07/30 27,520 28,140 27,520 27,650 41,500
2013/07/29 27,790 28,120 27,600 27,650 29,170
2013/07/26 29,300 29,670 28,420 28,430 52,670
2013/07/25 29,700 29,840 28,750 28,800 63,180
2013/07/24 27,860 27,980 27,750 27,950 8,760
2013/07/23 27,750 28,140 27,740 27,970 12,880
2013/07/22 28,000 28,040 27,430 27,960 9,910
2013/07/19 28,070 28,230 27,560 27,840 17,290
2013/07/18 27,960 28,100 27,800 27,990 13,690
2013/07/17 27,650 28,050 27,610 27,950 18,430
2013/07/16 27,710 28,300 27,500 27,730 38,540
2013/07/12 27,750 27,750 27,010 27,330 22,800
2013/07/11 27,480 27,570 27,140 27,420 24,310
2013/07/10 27,360 27,690 27,210 27,470 22,480
2013/07/09 27,000 27,370 26,850 27,360 15,110
2013/07/08 27,480 27,500 26,800 26,810 10,620
2013/07/05 27,100 27,300 27,000 27,240 21,830
2013/07/04 26,730 27,100 26,620 26,830 32,790
2013/07/03 26,400 27,100 26,340 26,730 31,210
2013/07/02 26,150 26,340 25,960 26,320 27,650
2013/07/01 26,000 26,130 25,750 26,050 28,500
2013/06/28 25,160 26,030 24,800 25,950 27,650
2013/06/27 24,490 25,190 24,490 25,160 20,280
2013/06/26 25,090 25,090 24,110 24,370 13,780
2013/06/25 25,360 25,360 24,430 24,870 21,370
2013/06/24 25,090 25,930 25,090 25,360 23,600
2013/06/21 24,240 25,320 23,890 25,110 25,870
2013/06/20 24,760 24,980 24,350 24,410 11,860
2013/06/19 25,010 25,500 24,680 25,010 23,580
2013/06/18 24,250 24,990 24,190 24,610 27,930
2013/06/17 23,290 24,250 23,290 24,240 26,120
2013/06/14 23,560 24,060 23,380 23,380 28,320
2013/06/13 23,690 24,000 23,200 23,280 13,690
2013/06/12 24,080 24,370 23,460 24,300 22,900
2013/06/11 24,530 24,980 24,230 24,580 19,010
2013/06/10 24,000 24,650 24,000 24,580 21,250
2013/06/07 23,320 23,760 22,680 23,160 30,190
2013/06/06 24,140 24,420 23,550 23,850 21,420
2013/06/05 24,640 25,230 24,390 24,480 29,540
2013/06/04 24,410 25,120 24,120 24,950 25,120
2013/06/03 24,480 25,170 24,390 24,530 25,220
2013/05/31 24,800 25,190 24,660 24,860 21,670
2013/05/30 24,600 25,160 24,250 24,400 19,980
2013/05/29 25,500 25,730 25,250 25,360 20,950
2013/05/28 25,000 25,570 24,700 25,350 29,910
2013/05/27 25,250 25,450 24,680 25,210 31,280
2013/05/24 24,900 25,760 24,860 25,560 53,700
2013/05/23 25,860 26,190 24,950 24,950 48,300
2013/05/22 25,850 26,300 25,500 26,060 34,850
2013/05/21 25,510 25,670 25,270 25,360 22,030
2013/05/20 25,700 25,750 25,490 25,490 14,120
2013/05/17 25,580 25,770 25,250 25,590 27,560
2013/05/16 26,380 26,380 25,010 25,580 23,390
2013/05/15 26,450 26,590 26,260 26,390 22,220
2013/05/14 26,310 26,590 26,310 26,410 17,950
2013/05/13 26,490 26,650 26,050 26,150 43,470
2013/05/10 25,560 26,310 25,500 26,260 69,500
2013/05/09 25,650 25,680 25,230 25,290 26,060
2013/05/08 25,610 25,730 25,380 25,450 27,980
2013/05/07 25,780 26,150 25,500 25,690 37,030
2013/05/02 25,200 25,600 25,160 25,280 26,570
2013/05/01 25,630 25,730 25,110 25,230 33,010
2013/04/30 25,980 26,400 25,500 25,690 44,820
2013/04/26 26,700 26,700 25,910 25,980 41,700
2013/04/25 25,350 26,490 25,350 26,150 50,080
2013/04/24 25,400 25,490 24,950 25,190 25,210
2013/04/23 24,750 25,040 24,590 24,910 16,960
2013/04/22 24,830 25,170 24,570 24,590 26,340
2013/04/19 24,750 24,980 24,250 24,330 28,450
2013/04/18 25,550 25,560 25,000 25,000 11,750
2013/04/17 25,000 25,660 24,870 25,580 25,180
2013/04/16 23,960 25,230 23,950 24,990 34,900
2013/04/15 24,380 24,640 24,010 24,190 14,040
2013/04/12 24,400 24,470 24,120 24,390 14,730
2013/04/11 24,200 24,500 24,040 24,490 25,280
2013/04/10 23,750 23,970 23,560 23,880 22,370
2013/04/09 23,020 23,630 23,000 23,550 18,400
2013/04/08 23,510 23,810 22,830 22,920 28,550
2013/04/05 23,460 23,500 22,710 22,830 35,140
2013/04/04 21,420 22,720 21,200 22,690 35,850
2013/04/03 21,880 21,880 21,050 21,220 25,050
2013/04/02 21,000 21,000 20,440 20,700 13,400
2013/04/01 21,650 21,650 21,010 21,030 11,630
2013/03/29 21,900 21,940 21,590 21,710 13,670
2013/03/28 21,490 21,790 21,330 21,770 18,980
2013/03/27 21,410 21,570 21,310 21,460 15,000
2013/03/26 21,510 21,790 21,510 21,670 24,170
2013/03/25 21,680 21,940 21,590 21,720 26,080
2013/03/22 21,900 21,990 21,600 21,610 29,460
2013/03/21 21,500 21,800 21,450 21,750 29,810
2013/03/19 21,060 21,400 21,040 21,300 19,270
2013/03/18 20,700 21,030 20,700 20,830 16,830
2013/03/15 20,790 21,170 20,730 20,910 55,640
2013/03/14 20,920 20,920 20,550 20,600 23,360
2013/03/13 20,780 21,220 20,770 20,950 31,900
2013/03/12 20,830 20,890 20,660 20,700 23,610
2013/03/11 20,780 20,990 20,700 20,840 19,050
2013/03/08 20,740 20,780 20,410 20,660 38,060
2013/03/07 20,650 20,650 20,380 20,480 12,620
2013/03/06 20,600 20,710 20,450 20,560 13,640
2013/03/05 20,340 20,650 20,210 20,250 7,530
2013/03/04 20,100 20,520 19,810 20,330 27,630
2013/03/01 19,830 20,200 19,550 19,940 43,220
2013/02/28 19,570 19,760 19,510 19,640 21,000
2013/02/27 19,790 19,890 19,540 19,580 10,780
2013/02/26 19,800 19,990 19,760 19,970 18,680
2013/02/25 19,970 20,140 19,800 20,000 15,590
2013/02/22 19,510 19,650 19,160 19,640 21,530
2013/02/21 19,610 19,880 19,310 19,550 23,760
2013/02/20 19,340 19,630 19,100 19,430 24,570
2013/02/19 19,490 19,740 19,300 19,340 23,410
2013/02/18 19,100 19,600 19,050 19,530 15,890
2013/02/15 19,570 19,570 19,200 19,500 12,010
2013/02/14 19,690 19,860 19,540 19,610 13,940
2013/02/13 19,800 19,920 19,540 19,680 15,720
2013/02/12 19,640 20,200 19,640 19,940 20,920
2013/02/08 19,800 19,930 19,540 19,570 18,490
2013/02/07 19,860 19,940 19,600 19,810 13,340
2013/02/06 20,000 20,820 19,680 19,940 21,470
2013/02/05 19,650 19,860 19,620 19,710 24,090
2013/02/04 19,880 19,900 19,630 19,670 10,430
2013/02/01 19,970 20,000 19,690 19,740 16,100
2013/01/31 19,790 19,800 19,370 19,570 18,600
2013/01/30 19,230 19,530 18,910 19,490 33,040
2013/01/29 19,550 19,550 19,140 19,310 16,050
2013/01/28 19,320 19,720 19,320 19,560 26,170
2013/01/25 18,950 19,220 18,400 19,150 36,820
2013/01/24 18,200 18,390 18,120 18,250 16,440
2013/01/23 18,180 18,400 18,130 18,180 21,100
2013/01/22 18,430 18,490 18,210 18,330 13,420
2013/01/21 18,700 18,730 18,280 18,360 26,460
2013/01/18 18,690 18,800 18,450 18,730 31,560
2013/01/17 18,300 18,460 18,130 18,290 27,880
2013/01/16 17,820 18,170 17,820 18,090 31,480
2013/01/15 18,080 18,180 17,860 17,990 19,220
2013/01/11 17,950 18,000 17,850 17,980 12,340
2013/01/10 17,660 17,810 17,570 17,790 14,950
2013/01/09 17,800 17,820 17,500 17,620 18,480
2013/01/08 17,580 17,650 17,280 17,280 21,510
2013/01/07 17,720 17,720 17,500 17,600 15,120
2013/01/04 17,860 17,860 17,350 17,630 21,940

このページの先頭へ