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 |
---|---|---|---|---|---|
2019/12/30 | 14,960 | 15,010 | 14,710 | 14,760 | 85,800 |
2019/12/27 | 14,890 | 15,040 | 14,800 | 14,920 | 72,300 |
2019/12/26 | 14,920 | 14,940 | 14,820 | 14,910 | 61,900 |
2019/12/25 | 14,780 | 14,810 | 14,730 | 14,780 | 45,900 |
2019/12/24 | 14,650 | 14,930 | 14,630 | 14,860 | 113,300 |
2019/12/23 | 14,700 | 14,720 | 14,530 | 14,610 | 76,000 |
2019/12/20 | 14,500 | 14,640 | 14,490 | 14,610 | 168,700 |
2019/12/19 | 14,540 | 14,650 | 14,280 | 14,430 | 199,200 |
2019/12/18 | 14,650 | 14,700 | 14,490 | 14,530 | 141,700 |
2019/12/17 | 14,470 | 14,800 | 14,440 | 14,800 | 205,300 |
2019/12/16 | 14,440 | 14,640 | 14,440 | 14,470 | 115,200 |
2019/12/13 | 14,810 | 14,810 | 14,350 | 14,480 | 308,900 |
2019/12/12 | 14,790 | 14,830 | 14,580 | 14,690 | 100,700 |
2019/12/11 | 15,000 | 15,080 | 14,640 | 14,710 | 166,300 |
2019/12/10 | 14,640 | 15,000 | 14,630 | 14,960 | 170,600 |
2019/12/09 | 14,640 | 14,700 | 14,480 | 14,600 | 174,300 |
2019/12/06 | 14,600 | 14,720 | 14,560 | 14,700 | 78,100 |
2019/12/05 | 14,900 | 14,900 | 14,630 | 14,690 | 115,900 |
2019/12/04 | 14,790 | 14,880 | 14,720 | 14,870 | 109,000 |
2019/12/03 | 14,460 | 14,800 | 14,370 | 14,800 | 141,300 |
2019/12/02 | 14,580 | 14,780 | 14,580 | 14,610 | 107,900 |
2019/11/29 | 14,640 | 14,690 | 14,470 | 14,530 | 104,200 |
2019/11/28 | 14,650 | 14,730 | 14,580 | 14,630 | 91,900 |
2019/11/27 | 14,780 | 14,780 | 14,610 | 14,680 | 103,100 |
2019/11/26 | 14,530 | 14,650 | 14,430 | 14,580 | 223,300 |
2019/11/25 | 14,670 | 14,750 | 14,360 | 14,450 | 175,800 |
2019/11/22 | 14,550 | 14,760 | 14,380 | 14,740 | 165,600 |
2019/11/21 | 14,520 | 14,620 | 14,370 | 14,610 | 124,400 |
2019/11/20 | 14,360 | 14,470 | 14,250 | 14,470 | 144,500 |
2019/11/19 | 14,500 | 14,560 | 14,290 | 14,420 | 104,800 |
2019/11/18 | 14,210 | 14,380 | 14,140 | 14,380 | 145,400 |
2019/11/15 | 14,130 | 14,300 | 14,070 | 14,290 | 229,400 |
2019/11/14 | 13,890 | 14,120 | 13,850 | 13,970 | 177,800 |
2019/11/13 | 13,890 | 13,920 | 13,730 | 13,890 | 145,200 |
2019/11/12 | 13,910 | 14,030 | 13,840 | 13,910 | 146,500 |
2019/11/11 | 13,780 | 13,930 | 13,780 | 13,900 | 166,400 |
2019/11/08 | 13,740 | 13,810 | 13,610 | 13,690 | 230,100 |
2019/11/07 | 13,670 | 13,700 | 13,500 | 13,640 | 164,600 |
2019/11/06 | 14,110 | 14,130 | 13,480 | 13,610 | 344,700 |
2019/11/05 | 13,690 | 13,860 | 13,610 | 13,850 | 277,700 |
2019/11/01 | 13,510 | 13,560 | 13,330 | 13,530 | 144,200 |
2019/10/31 | 13,840 | 13,940 | 13,610 | 13,650 | 198,800 |
2019/10/30 | 13,520 | 13,910 | 13,450 | 13,840 | 434,100 |
2019/10/29 | 12,590 | 13,370 | 12,590 | 13,220 | 425,900 |
2019/10/28 | 12,690 | 12,880 | 12,510 | 12,740 | 350,000 |
2019/10/25 | 12,790 | 12,910 | 12,660 | 12,690 | 189,000 |
2019/10/24 | 12,530 | 12,620 | 12,470 | 12,490 | 168,200 |
2019/10/23 | 12,150 | 12,350 | 12,020 | 12,300 | 179,200 |
2019/10/21 | 12,350 | 12,440 | 12,240 | 12,300 | 120,000 |
2019/10/18 | 12,420 | 12,490 | 12,320 | 12,350 | 148,500 |
2019/10/17 | 12,410 | 12,580 | 12,380 | 12,460 | 134,700 |
2019/10/16 | 12,490 | 12,650 | 12,420 | 12,480 | 200,700 |
2019/10/15 | 12,500 | 12,500 | 12,290 | 12,370 | 259,200 |
2019/10/11 | 12,500 | 12,500 | 12,250 | 12,390 | 220,200 |
2019/10/10 | 12,690 | 12,750 | 12,480 | 12,530 | 235,000 |
2019/10/09 | 12,560 | 12,760 | 12,510 | 12,730 | 228,000 |
2019/10/08 | 12,300 | 12,540 | 12,170 | 12,530 | 156,700 |
2019/10/07 | 12,000 | 12,190 | 11,950 | 12,190 | 157,800 |
2019/10/04 | 11,970 | 12,120 | 11,880 | 12,050 | 224,600 |
2019/10/03 | 11,900 | 12,080 | 11,860 | 12,080 | 159,300 |
2019/10/02 | 12,190 | 12,230 | 12,020 | 12,090 | 193,600 |
2019/10/01 | 12,410 | 12,490 | 12,260 | 12,320 | 140,800 |
2019/09/30 | 12,220 | 12,490 | 12,220 | 12,320 | 213,800 |
2019/09/27 | 12,450 | 12,480 | 12,180 | 12,370 | 170,000 |
2019/09/26 | 12,600 | 12,630 | 12,330 | 12,380 | 197,500 |
2019/09/25 | 12,300 | 12,500 | 12,300 | 12,360 | 167,400 |
2019/09/24 | 12,500 | 12,570 | 12,250 | 12,250 | 175,500 |
2019/09/20 | 12,480 | 12,570 | 12,320 | 12,390 | 315,800 |
2019/09/19 | 12,220 | 12,430 | 12,210 | 12,300 | 406,300 |
2019/09/18 | 11,680 | 11,980 | 11,680 | 11,820 | 368,900 |
2019/09/17 | 11,350 | 11,620 | 11,230 | 11,540 | 235,200 |
2019/09/13 | 11,180 | 11,370 | 11,140 | 11,240 | 355,200 |
2019/09/12 | 10,910 | 11,200 | 10,850 | 11,170 | 467,400 |
2019/09/11 | 11,350 | 11,560 | 11,030 | 11,300 | 533,700 |
2019/09/10 | 12,290 | 12,300 | 11,820 | 11,850 | 233,500 |
2019/09/09 | 12,240 | 12,290 | 12,200 | 12,290 | 107,300 |
2019/09/06 | 12,280 | 12,330 | 12,190 | 12,200 | 136,200 |
2019/09/05 | 12,120 | 12,290 | 12,080 | 12,260 | 134,300 |
2019/09/04 | 12,060 | 12,150 | 12,010 | 12,010 | 97,700 |
2019/09/03 | 12,090 | 12,250 | 12,060 | 12,170 | 104,100 |
2019/09/02 | 12,050 | 12,210 | 12,040 | 12,090 | 128,200 |
2019/08/30 | 12,220 | 12,220 | 12,080 | 12,150 | 220,800 |
2019/08/29 | 12,200 | 12,220 | 11,950 | 12,170 | 151,700 |
2019/08/28 | 12,220 | 12,320 | 12,170 | 12,210 | 127,400 |
2019/08/27 | 12,180 | 12,320 | 12,100 | 12,250 | 268,500 |
2019/08/26 | 11,750 | 12,160 | 11,740 | 12,100 | 195,300 |
2019/08/23 | 12,070 | 12,070 | 11,980 | 12,050 | 149,900 |
2019/08/22 | 12,000 | 12,050 | 11,910 | 12,050 | 178,700 |
2019/08/21 | 11,950 | 12,020 | 11,820 | 11,990 | 190,100 |
2019/08/20 | 11,880 | 12,090 | 11,880 | 12,060 | 185,300 |
2019/08/19 | 11,840 | 11,930 | 11,750 | 11,850 | 184,900 |
2019/08/16 | 11,370 | 11,740 | 11,370 | 11,730 | 173,700 |
2019/08/15 | 11,270 | 11,460 | 11,250 | 11,440 | 190,200 |
2019/08/14 | 11,440 | 11,530 | 11,370 | 11,500 | 179,700 |
2019/08/13 | 11,330 | 11,520 | 11,280 | 11,350 | 160,400 |
2019/08/09 | 11,630 | 11,680 | 11,460 | 11,530 | 184,800 |
2019/08/08 | 11,660 | 11,740 | 11,510 | 11,570 | 126,800 |
2019/08/07 | 11,620 | 11,780 | 11,420 | 11,600 | 258,700 |
2019/08/06 | 11,120 | 11,660 | 11,100 | 11,610 | 454,000 |
2019/08/05 | 11,470 | 11,540 | 11,200 | 11,410 | 279,200 |
2019/08/02 | 11,410 | 11,620 | 11,350 | 11,550 | 214,800 |
2019/08/01 | 11,540 | 11,590 | 11,490 | 11,560 | 127,200 |
2019/07/31 | 11,500 | 11,750 | 11,390 | 11,670 | 252,100 |
2019/07/30 | 11,890 | 11,940 | 11,580 | 11,610 | 235,600 |
2019/07/29 | 11,890 | 11,940 | 11,790 | 11,860 | 160,500 |
2019/07/26 | 11,750 | 11,930 | 11,710 | 11,820 | 218,400 |
2019/07/25 | 11,670 | 11,870 | 11,650 | 11,770 | 195,300 |
2019/07/24 | 11,600 | 11,780 | 11,410 | 11,700 | 288,200 |
2019/07/23 | 11,990 | 11,990 | 11,480 | 11,490 | 365,900 |
2019/07/22 | 11,730 | 11,810 | 11,640 | 11,690 | 250,100 |
2019/07/19 | 11,650 | 11,840 | 11,650 | 11,750 | 215,500 |
2019/07/18 | 11,640 | 11,700 | 11,490 | 11,550 | 218,100 |
2019/07/17 | 11,830 | 11,830 | 11,670 | 11,700 | 239,900 |
2019/07/16 | 11,650 | 11,930 | 11,620 | 11,840 | 334,100 |
2019/07/12 | 11,830 | 11,920 | 11,620 | 11,620 | 233,900 |
2019/07/11 | 11,780 | 11,900 | 11,730 | 11,780 | 264,800 |
2019/07/10 | 11,960 | 12,000 | 11,800 | 11,860 | 315,000 |
2019/07/09 | 12,150 | 12,180 | 12,020 | 12,060 | 151,500 |
2019/07/08 | 12,250 | 12,340 | 12,080 | 12,120 | 199,500 |
2019/07/05 | 12,250 | 12,260 | 12,160 | 12,240 | 185,100 |
2019/07/04 | 12,420 | 12,440 | 12,350 | 12,380 | 110,600 |
2019/07/03 | 12,450 | 12,640 | 12,300 | 12,410 | 245,700 |
2019/07/02 | 12,360 | 12,570 | 12,270 | 12,490 | 262,500 |
2019/07/01 | 12,230 | 12,370 | 12,100 | 12,350 | 298,800 |
2019/06/28 | 12,110 | 12,310 | 12,110 | 12,200 | 307,300 |
2019/06/27 | 12,230 | 12,430 | 12,180 | 12,290 | 377,200 |
2019/06/26 | 12,660 | 12,750 | 12,410 | 12,530 | 233,200 |
2019/06/25 | 12,640 | 12,920 | 12,640 | 12,770 | 163,500 |
2019/06/24 | 12,540 | 12,850 | 12,480 | 12,760 | 277,900 |
2019/06/21 | 13,060 | 13,120 | 12,000 | 12,100 | 565,500 |
2019/06/20 | 13,090 | 13,230 | 13,020 | 13,030 | 142,100 |
2019/06/19 | 12,920 | 13,030 | 12,830 | 13,010 | 174,900 |
2019/06/18 | 12,960 | 13,030 | 12,800 | 12,830 | 253,800 |
2019/06/17 | 13,210 | 13,270 | 12,880 | 12,960 | 317,200 |
2019/06/14 | 13,210 | 13,440 | 13,100 | 13,420 | 218,100 |
2019/06/13 | 13,150 | 13,270 | 13,060 | 13,140 | 118,800 |
2019/06/12 | 13,100 | 13,370 | 13,010 | 13,210 | 142,300 |
2019/06/11 | 13,200 | 13,230 | 12,910 | 13,080 | 210,700 |
2019/06/10 | 12,800 | 13,210 | 12,740 | 13,100 | 226,100 |
2019/06/07 | 12,730 | 12,790 | 12,580 | 12,730 | 156,400 |
2019/06/06 | 12,650 | 12,720 | 12,450 | 12,630 | 371,200 |
2019/06/05 | 12,860 | 12,890 | 12,670 | 12,800 | 274,300 |
2019/06/04 | 13,010 | 13,070 | 12,570 | 12,670 | 248,500 |
2019/06/03 | 12,960 | 13,120 | 12,800 | 13,110 | 162,700 |
2019/05/31 | 12,690 | 13,190 | 12,650 | 13,130 | 358,700 |
2019/05/30 | 13,050 | 13,090 | 12,620 | 12,650 | 418,300 |
2019/05/29 | 13,360 | 13,480 | 13,290 | 13,290 | 206,900 |
2019/05/28 | 13,540 | 13,720 | 13,500 | 13,520 | 266,000 |
2019/05/27 | 13,500 | 13,620 | 13,450 | 13,540 | 112,100 |
2019/05/24 | 13,240 | 13,530 | 13,230 | 13,500 | 210,500 |
2019/05/23 | 13,060 | 13,390 | 13,060 | 13,370 | 242,000 |
2019/05/22 | 13,290 | 13,330 | 12,920 | 12,960 | 205,400 |
2019/05/21 | 12,700 | 12,850 | 12,690 | 12,850 | 134,900 |
2019/05/20 | 12,720 | 12,800 | 12,640 | 12,710 | 71,700 |
2019/05/17 | 12,890 | 12,940 | 12,740 | 12,780 | 164,900 |
2019/05/16 | 12,380 | 12,490 | 12,270 | 12,470 | 169,700 |
2019/05/15 | 12,180 | 12,300 | 12,020 | 12,280 | 228,000 |
2019/05/14 | 11,890 | 12,220 | 11,820 | 12,170 | 301,500 |
2019/05/13 | 12,230 | 12,310 | 12,110 | 12,130 | 222,900 |
2019/05/10 | 12,220 | 12,370 | 12,120 | 12,230 | 380,000 |
2019/05/09 | 12,590 | 12,630 | 12,360 | 12,390 | 402,300 |
2019/05/08 | 12,620 | 12,640 | 12,430 | 12,590 | 273,500 |
2019/05/07 | 12,770 | 12,830 | 12,660 | 12,720 | 251,600 |
2019/04/26 | 12,770 | 12,970 | 12,680 | 12,860 | 286,800 |
2019/04/25 | 12,960 | 13,100 | 12,770 | 12,900 | 352,100 |
2019/04/24 | 12,920 | 12,980 | 12,490 | 12,830 | 512,600 |
2019/04/23 | 12,180 | 12,220 | 12,100 | 12,170 | 316,000 |
2019/04/22 | 11,890 | 12,090 | 11,880 | 12,020 | 170,100 |
2019/04/19 | 11,890 | 11,980 | 11,800 | 11,890 | 174,900 |
2019/04/18 | 11,810 | 11,830 | 11,670 | 11,730 | 231,200 |
2019/04/17 | 11,940 | 11,980 | 11,730 | 11,750 | 280,200 |
2019/04/16 | 11,980 | 12,090 | 11,880 | 12,040 | 196,700 |
2019/04/15 | 11,960 | 12,020 | 11,860 | 11,930 | 269,200 |
2019/04/12 | 11,930 | 12,000 | 11,770 | 11,930 | 154,000 |
2019/04/11 | 11,710 | 11,830 | 11,690 | 11,750 | 168,800 |
2019/04/10 | 11,700 | 11,750 | 11,580 | 11,740 | 129,800 |
2019/04/09 | 11,810 | 11,860 | 11,730 | 11,810 | 157,300 |
2019/04/08 | 11,670 | 11,820 | 11,670 | 11,820 | 232,500 |
2019/04/05 | 11,610 | 11,680 | 11,550 | 11,650 | 182,800 |
2019/04/04 | 11,580 | 11,700 | 11,500 | 11,640 | 186,600 |
2019/04/03 | 11,680 | 11,760 | 11,530 | 11,730 | 263,500 |
2019/04/02 | 11,720 | 11,790 | 11,470 | 11,590 | 323,700 |
2019/04/01 | 11,390 | 11,490 | 11,240 | 11,420 | 340,400 |
2019/03/29 | 11,290 | 11,320 | 11,110 | 11,160 | 175,900 |
2019/03/28 | 11,110 | 11,170 | 10,990 | 11,070 | 250,100 |
2019/03/27 | 11,200 | 11,320 | 11,150 | 11,300 | 250,100 |
2019/03/26 | 10,920 | 11,240 | 10,920 | 11,210 | 244,600 |
2019/03/25 | 10,740 | 10,850 | 10,710 | 10,840 | 205,400 |
2019/03/22 | 11,070 | 11,160 | 11,040 | 11,070 | 131,600 |
2019/03/20 | 11,020 | 11,130 | 10,990 | 11,050 | 168,300 |
2019/03/19 | 11,000 | 11,070 | 10,940 | 11,050 | 111,000 |
2019/03/18 | 11,250 | 11,250 | 11,020 | 11,080 | 157,300 |
2019/03/15 | 11,020 | 11,110 | 10,950 | 11,110 | 200,700 |
2019/03/14 | 11,050 | 11,070 | 10,890 | 10,900 | 117,900 |
2019/03/13 | 11,000 | 11,020 | 10,920 | 10,970 | 156,400 |
2019/03/12 | 11,000 | 11,040 | 10,960 | 11,030 | 165,400 |
2019/03/11 | 10,770 | 10,870 | 10,690 | 10,860 | 123,400 |
2019/03/08 | 10,740 | 10,910 | 10,730 | 10,770 | 260,800 |
2019/03/07 | 10,950 | 10,950 | 10,820 | 10,900 | 251,100 |
2019/03/06 | 10,950 | 11,100 | 10,910 | 11,060 | 211,200 |
2019/03/05 | 10,900 | 10,980 | 10,880 | 10,950 | 226,600 |
2019/03/04 | 10,800 | 10,970 | 10,770 | 10,960 | 168,400 |
2019/03/01 | 10,610 | 10,780 | 10,610 | 10,730 | 135,000 |
2019/02/28 | 10,690 | 10,740 | 10,610 | 10,630 | 253,200 |
2019/02/27 | 10,580 | 10,660 | 10,550 | 10,610 | 199,900 |
2019/02/26 | 10,750 | 10,750 | 10,600 | 10,660 | 145,700 |
2019/02/25 | 10,500 | 10,730 | 10,500 | 10,700 | 245,400 |
2019/02/22 | 10,460 | 10,580 | 10,450 | 10,510 | 250,100 |
2019/02/21 | 10,280 | 10,350 | 10,160 | 10,300 | 264,900 |
2019/02/20 | 10,510 | 10,610 | 10,270 | 10,330 | 288,200 |
2019/02/19 | 10,550 | 10,730 | 10,540 | 10,630 | 169,600 |
2019/02/18 | 10,540 | 10,570 | 10,400 | 10,470 | 108,700 |
2019/02/15 | 10,350 | 10,480 | 10,290 | 10,390 | 150,100 |
2019/02/14 | 10,510 | 10,540 | 10,440 | 10,490 | 104,800 |
2019/02/13 | 10,250 | 10,530 | 10,250 | 10,440 | 204,300 |
2019/02/12 | 10,340 | 10,400 | 10,310 | 10,320 | 254,900 |
2019/02/08 | 10,120 | 10,170 | 9,970 | 10,080 | 189,700 |
2019/02/07 | 10,200 | 10,240 | 10,120 | 10,220 | 242,200 |
2019/02/06 | 10,390 | 10,420 | 10,190 | 10,230 | 187,100 |
2019/02/05 | 10,500 | 10,610 | 10,410 | 10,450 | 146,400 |
2019/02/04 | 10,340 | 10,510 | 10,340 | 10,440 | 240,800 |
2019/02/01 | 10,100 | 10,320 | 10,040 | 10,140 | 223,200 |
2019/01/31 | 10,120 | 10,330 | 9,960 | 10,280 | 366,900 |
2019/01/30 | 9,400 | 10,040 | 9,390 | 9,910 | 1,001,500 |
2019/01/29 | 9,010 | 9,260 | 8,960 | 9,200 | 462,300 |
2019/01/28 | 8,920 | 8,980 | 8,900 | 8,950 | 171,400 |
2019/01/25 | 8,990 | 9,160 | 8,960 | 9,000 | 282,400 |
2019/01/24 | 8,760 | 8,940 | 8,740 | 8,870 | 109,500 |
2019/01/23 | 8,840 | 8,910 | 8,770 | 8,850 | 238,300 |
2019/01/22 | 8,990 | 9,060 | 8,900 | 8,980 | 154,000 |
2019/01/21 | 9,180 | 9,200 | 8,970 | 8,970 | 118,200 |
2019/01/18 | 9,040 | 9,180 | 9,000 | 9,150 | 167,100 |
2019/01/17 | 9,050 | 9,050 | 8,930 | 9,040 | 210,400 |
2019/01/16 | 8,860 | 9,040 | 8,850 | 8,990 | 166,600 |
2019/01/15 | 8,990 | 9,070 | 8,920 | 8,960 | 208,500 |
2019/01/11 | 8,960 | 8,990 | 8,800 | 8,830 | 139,600 |
2019/01/10 | 8,910 | 8,930 | 8,750 | 8,840 | 203,200 |
2019/01/09 | 8,950 | 9,090 | 8,900 | 9,020 | 203,900 |
2019/01/08 | 8,820 | 8,930 | 8,770 | 8,800 | 280,100 |
2019/01/07 | 8,750 | 8,900 | 8,650 | 8,800 | 325,800 |
2019/01/04 | 8,200 | 8,530 | 8,160 | 8,520 | 353,400 |