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
2020/12/30 20,980 21,020 20,710 20,730 150,800
2020/12/29 20,700 21,030 20,650 20,920 160,100
2020/12/28 21,060 21,070 20,540 20,660 179,700
2020/12/25 21,200 21,230 20,870 20,950 97,400
2020/12/24 21,100 21,240 20,990 21,100 154,500
2020/12/23 20,760 21,120 20,700 21,000 159,200
2020/12/22 20,680 20,930 20,610 20,750 145,800
2020/12/21 21,000 21,040 20,890 21,000 115,000
2020/12/18 21,080 21,250 20,860 21,010 182,800
2020/12/17 20,870 21,100 20,810 21,100 183,900
2020/12/16 21,220 21,250 20,660 20,780 159,300
2020/12/15 21,230 21,410 20,910 21,060 231,200
2020/12/14 21,390 21,650 21,270 21,300 207,100
2020/12/11 21,550 21,740 21,260 21,570 295,900
2020/12/10 21,990 21,990 21,630 21,740 159,700
2020/12/09 22,160 22,420 21,980 22,200 231,900
2020/12/08 22,070 22,190 21,950 22,170 141,200
2020/12/07 21,870 22,060 21,620 22,040 167,300
2020/12/04 22,200 22,480 21,960 22,160 184,700
2020/12/03 22,810 22,930 22,300 22,600 258,100
2020/12/02 23,410 23,430 22,940 22,970 292,500
2020/12/01 23,460 23,640 23,130 23,300 310,600
2020/11/30 23,420 24,110 23,170 23,470 1,354,300
2020/11/27 23,060 23,500 22,840 23,420 344,800
2020/11/26 22,470 22,820 22,300 22,670 230,600
2020/11/25 22,000 22,330 21,830 22,220 238,600
2020/11/24 21,890 22,150 21,700 21,970 329,100
2020/11/20 21,290 21,470 21,070 21,420 259,700
2020/11/19 20,200 21,250 20,180 21,080 262,400
2020/11/18 20,390 20,800 20,280 20,700 181,300
2020/11/17 20,580 20,580 20,250 20,510 193,800
2020/11/16 20,230 20,540 20,120 20,410 173,800
2020/11/13 20,560 20,600 20,090 20,310 220,600
2020/11/12 20,500 20,870 20,440 20,560 228,800
2020/11/11 20,150 20,340 19,960 20,250 268,800
2020/11/10 19,890 20,340 19,370 19,950 401,100
2020/11/09 20,250 20,780 20,140 20,750 302,900
2020/11/06 20,190 20,410 19,930 20,120 345,600
2020/11/05 19,500 20,320 19,290 20,230 373,800
2020/11/04 19,480 19,490 18,950 19,280 240,100
2020/11/02 19,000 19,140 18,690 19,010 216,700
2020/10/30 18,900 18,900 18,220 18,550 340,400
2020/10/29 19,450 19,470 18,910 19,110 313,200
2020/10/28 18,650 19,500 18,330 19,500 476,100
2020/10/27 17,190 18,460 16,800 18,370 450,700
2020/10/26 17,490 17,580 17,200 17,340 243,700
2020/10/23 17,550 17,700 17,260 17,470 173,400
2020/10/22 17,850 17,850 17,460 17,530 218,700
2020/10/21 18,200 18,240 17,950 17,950 168,700
2020/10/20 18,240 18,330 18,020 18,020 152,700
2020/10/19 18,230 18,340 18,130 18,160 115,300
2020/10/16 18,310 18,430 18,130 18,150 166,900
2020/10/15 18,490 18,670 18,330 18,440 146,000
2020/10/14 18,670 18,790 18,300 18,450 147,100
2020/10/13 18,430 18,460 18,270 18,430 115,400
2020/10/12 18,550 18,560 18,280 18,280 129,600
2020/10/09 18,560 18,680 18,420 18,500 107,200
2020/10/08 18,370 18,590 18,260 18,580 185,400
2020/10/07 18,440 18,650 18,280 18,350 155,000
2020/10/06 18,480 18,560 18,370 18,490 126,700
2020/10/05 18,560 18,840 18,480 18,490 154,100
2020/10/02 18,770 19,000 18,330 18,400 256,000
2020/09/30 18,600 18,890 18,440 18,440 247,800
2020/09/29 18,910 19,110 18,660 19,020 178,500
2020/09/28 19,290 19,340 18,780 19,030 212,300
2020/09/25 18,760 19,110 18,760 19,100 188,800
2020/09/24 18,730 19,020 18,630 18,700 192,700
2020/09/23 18,500 18,870 18,440 18,740 278,600
2020/09/18 18,000 18,360 18,000 18,310 482,500
2020/09/17 18,460 18,560 18,340 18,540 159,300
2020/09/16 18,480 18,580 18,370 18,560 164,000
2020/09/15 18,500 18,590 18,370 18,430 171,100
2020/09/14 18,480 18,480 18,190 18,390 114,600
2020/09/11 18,370 18,500 18,210 18,500 143,600
2020/09/10 18,350 18,460 18,110 18,190 198,600
2020/09/09 18,110 18,390 18,040 18,350 199,700
2020/09/08 18,370 18,540 18,120 18,510 146,200
2020/09/07 18,550 18,620 18,370 18,410 151,500
2020/09/04 18,860 18,910 18,570 18,650 185,400
2020/09/03 19,650 19,710 19,220 19,240 174,200
2020/09/02 19,020 19,590 18,970 19,580 237,600
2020/09/01 18,930 19,050 18,670 18,830 115,300
2020/08/31 18,720 19,150 18,700 18,790 136,300
2020/08/28 19,030 19,140 18,280 18,570 222,300
2020/08/27 19,220 19,270 18,990 19,170 180,000
2020/08/26 19,260 19,380 18,900 18,930 135,600
2020/08/25 19,390 19,560 19,140 19,190 227,000
2020/08/24 19,120 19,370 19,060 19,240 246,400
2020/08/21 18,720 18,940 18,650 18,930 158,900
2020/08/20 18,650 18,780 18,560 18,630 162,300
2020/08/19 18,790 18,810 18,630 18,640 127,900
2020/08/18 18,450 18,740 18,420 18,730 146,600
2020/08/17 18,770 18,820 18,410 18,420 126,300
2020/08/14 18,760 18,920 18,650 18,860 131,600
2020/08/13 18,600 18,830 18,430 18,720 219,500
2020/08/12 17,960 18,390 17,830 18,330 273,500
2020/08/11 18,400 18,400 18,020 18,150 256,100
2020/08/07 18,690 18,740 18,380 18,500 169,400
2020/08/06 18,650 18,720 18,540 18,590 150,800
2020/08/05 19,070 19,150 18,640 18,800 190,400
2020/08/04 19,140 19,350 18,910 19,020 228,100
2020/08/03 18,910 19,010 18,840 18,980 150,800
2020/07/31 19,500 19,620 18,910 18,910 208,300
2020/07/30 19,550 19,590 19,260 19,340 215,100
2020/07/29 19,230 19,620 19,230 19,550 233,300
2020/07/28 19,130 19,470 19,080 19,240 150,000
2020/07/27 18,760 19,090 18,620 19,060 416,500
2020/07/22 19,010 19,210 18,870 19,140 260,800
2020/07/21 19,650 19,780 19,380 19,380 258,400
2020/07/20 19,120 19,440 19,030 19,350 216,800
2020/07/17 18,740 19,170 18,710 19,000 155,300
2020/07/16 18,910 18,990 18,640 18,740 208,300
2020/07/15 19,100 19,270 18,880 19,210 199,800
2020/07/14 19,250 19,520 18,950 19,140 186,800
2020/07/13 19,300 19,450 18,940 19,430 148,000
2020/07/10 19,280 19,510 19,090 19,090 156,100
2020/07/09 19,210 19,520 19,120 19,370 210,500
2020/07/08 19,420 19,840 19,350 19,400 207,800
2020/07/07 18,960 19,270 18,830 19,270 182,000
2020/07/06 19,160 19,200 18,950 19,120 147,300
2020/07/03 18,800 19,140 18,730 19,080 152,100
2020/07/02 19,210 19,300 18,640 18,950 318,100
2020/07/01 19,010 19,120 18,550 18,630 172,700
2020/06/30 19,210 19,210 18,720 18,870 289,600
2020/06/29 19,210 19,360 19,050 19,050 181,300
2020/06/26 19,470 19,500 19,300 19,460 131,300
2020/06/25 19,110 19,430 19,000 19,310 199,000
2020/06/24 19,260 19,340 19,110 19,140 146,700
2020/06/23 19,100 19,370 18,890 19,180 185,000
2020/06/22 18,960 19,050 18,730 18,980 118,300
2020/06/19 18,670 18,990 18,540 18,960 250,700
2020/06/18 18,840 18,910 18,620 18,670 104,200
2020/06/17 19,070 19,190 18,650 18,660 183,800
2020/06/16 18,610 18,730 18,270 18,670 252,800
2020/06/15 18,570 18,770 18,350 18,380 236,200
2020/06/12 18,000 18,650 17,660 18,580 364,000
2020/06/11 18,660 18,830 18,280 18,360 367,200
2020/06/10 18,300 18,350 18,140 18,220 201,400
2020/06/09 17,800 18,440 17,760 18,100 336,700
2020/06/08 18,200 18,300 17,550 17,960 549,000
2020/06/05 19,010 19,210 18,350 18,400 487,300
2020/06/04 19,220 19,350 18,870 19,350 342,200
2020/06/03 19,300 19,300 18,880 19,230 277,500
2020/06/02 19,080 19,180 18,970 19,020 266,800
2020/06/01 18,890 19,000 18,650 18,900 272,600
2020/05/29 18,420 18,730 18,310 18,680 880,100
2020/05/28 17,830 18,240 17,120 18,230 513,100
2020/05/27 18,200 18,350 17,960 18,140 209,700
2020/05/26 18,500 18,500 18,180 18,420 161,600
2020/05/25 17,700 18,180 17,660 18,140 191,400
2020/05/22 17,770 17,840 17,540 17,590 250,900
2020/05/21 18,110 18,140 17,630 17,800 231,200
2020/05/20 17,800 18,220 17,670 17,950 185,400
2020/05/19 17,940 17,940 17,340 17,650 295,600
2020/05/18 17,260 17,740 17,150 17,610 199,900
2020/05/15 16,760 17,280 16,680 17,210 239,000
2020/05/14 17,130 17,230 16,720 16,730 210,300
2020/05/13 16,900 17,240 16,770 17,180 206,100
2020/05/12 16,950 17,170 16,920 16,960 184,200
2020/05/11 17,210 17,210 16,760 16,870 209,600
2020/05/08 17,320 17,590 16,980 17,110 262,000
2020/05/07 16,900 17,150 16,850 17,090 345,800
2020/05/01 16,170 16,590 16,160 16,410 272,800
2020/04/30 16,750 16,870 16,220 16,220 358,500
2020/04/28 16,220 16,700 16,110 16,530 279,800
2020/04/27 16,060 16,810 16,000 16,300 426,300
2020/04/24 15,150 15,930 14,960 15,930 446,300
2020/04/23 15,400 15,410 14,950 15,030 205,900
2020/04/22 15,060 15,240 14,920 15,210 205,100
2020/04/21 15,130 15,400 15,080 15,190 227,800
2020/04/20 15,160 15,620 15,080 15,190 214,200
2020/04/17 15,660 15,850 15,570 15,670 287,700
2020/04/16 15,600 15,670 15,460 15,550 227,900
2020/04/15 15,210 15,530 15,090 15,480 211,600
2020/04/14 14,970 15,190 14,850 15,180 181,900
2020/04/13 14,430 14,970 14,430 14,880 138,800
2020/04/10 14,290 14,650 13,830 14,590 273,500
2020/04/09 14,820 14,920 14,230 14,590 218,100
2020/04/08 14,340 15,040 14,270 14,900 204,700
2020/04/07 14,230 14,760 14,230 14,640 229,300
2020/04/06 13,740 14,030 13,580 14,010 185,000
2020/04/03 14,140 14,330 13,620 13,710 225,300
2020/04/02 13,560 14,330 13,490 13,810 198,100
2020/04/01 13,860 13,960 13,390 13,560 251,700
2020/03/31 14,850 15,020 14,050 14,160 245,100
2020/03/30 14,480 14,760 14,200 14,660 338,700
2020/03/27 14,000 14,770 13,400 14,770 401,700
2020/03/26 13,170 13,600 12,850 13,530 415,600
2020/03/25 13,200 13,300 12,500 12,810 464,900
2020/03/24 13,580 13,790 12,820 12,900 386,100
2020/03/23 13,690 13,690 12,410 12,950 584,800
2020/03/19 13,630 15,100 13,630 14,510 479,400
2020/03/18 13,820 14,000 13,310 13,650 492,700
2020/03/17 12,430 13,990 12,430 13,870 476,500
2020/03/16 12,980 13,340 12,560 12,580 411,100
2020/03/13 12,930 13,250 11,920 12,950 602,400
2020/03/12 13,230 13,460 13,160 13,230 405,700
2020/03/11 14,010 14,230 13,630 13,660 336,900
2020/03/10 14,110 14,230 13,460 14,080 458,900
2020/03/09 13,880 14,040 13,730 14,040 449,700
2020/03/06 13,950 14,330 13,920 14,200 395,300
2020/03/05 13,830 14,240 13,750 14,170 316,800
2020/03/04 13,390 13,860 13,360 13,530 313,300
2020/03/03 13,940 14,050 13,480 13,480 339,100
2020/03/02 13,190 13,750 13,160 13,490 317,800
2020/02/28 13,580 13,610 13,220 13,290 326,400
2020/02/27 14,400 14,460 13,840 13,920 247,000
2020/02/26 14,250 14,450 14,110 14,390 217,600
2020/02/25 14,000 14,380 13,960 14,320 263,400
2020/02/21 14,630 14,940 14,630 14,780 141,500
2020/02/20 14,930 14,950 14,590 14,630 157,800
2020/02/19 14,750 14,930 14,740 14,830 123,900
2020/02/18 14,820 14,870 14,570 14,740 116,100
2020/02/17 15,020 15,090 14,870 14,890 146,400
2020/02/14 15,080 15,240 15,080 15,160 135,300
2020/02/13 15,000 15,180 14,950 15,150 291,400
2020/02/12 15,260 15,310 15,060 15,260 327,700
2020/02/10 15,470 15,640 15,380 15,390 116,900
2020/02/07 15,630 15,780 15,610 15,680 155,400
2020/02/06 15,500 15,590 15,150 15,550 234,200
2020/02/05 15,360 15,700 15,310 15,570 230,700
2020/02/04 15,170 15,280 15,050 15,270 170,900
2020/02/03 14,720 15,180 14,640 15,110 287,000
2020/01/31 14,750 15,120 14,750 15,010 308,800
2020/01/30 14,720 14,800 14,490 14,590 347,000
2020/01/29 14,900 15,150 14,430 14,570 656,900
2020/01/28 15,320 15,520 15,310 15,360 223,700
2020/01/27 15,330 15,670 15,250 15,500 181,300
2020/01/24 15,690 15,730 15,570 15,640 145,700
2020/01/23 15,470 15,730 15,360 15,650 180,000
2020/01/22 15,410 15,590 15,390 15,530 164,600
2020/01/21 15,260 15,400 15,170 15,360 100,300
2020/01/20 15,350 15,450 15,250 15,430 123,400
2020/01/17 15,460 15,470 15,040 15,140 235,800
2020/01/16 15,480 15,590 15,380 15,560 245,000
2020/01/15 15,710 15,720 15,350 15,400 220,300
2020/01/14 15,890 16,050 15,740 15,780 223,100
2020/01/10 15,320 15,750 15,320 15,690 203,400
2020/01/09 15,300 15,400 15,170 15,320 167,100
2020/01/08 15,310 15,430 14,920 15,100 287,900
2020/01/07 15,050 15,480 15,000 15,460 188,600
2020/01/06 14,690 14,970 14,670 14,810 174,300

このページの先頭へ