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
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

このページの先頭へ