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
2022/12/30 19,660 19,740 19,390 19,410 86,300
2022/12/29 19,360 19,520 19,350 19,520 73,900
2022/12/28 19,490 19,550 19,320 19,430 112,100
2022/12/27 19,840 19,840 19,590 19,590 41,600
2022/12/26 19,650 19,660 19,490 19,550 55,300
2022/12/23 19,740 19,830 19,550 19,690 92,100
2022/12/22 19,920 19,940 19,720 19,910 144,400
2022/12/21 19,760 20,050 19,530 19,920 198,800
2022/12/20 20,430 20,520 19,770 19,880 178,600
2022/12/19 20,480 20,590 20,390 20,460 111,900
2022/12/16 20,750 20,750 20,530 20,530 190,100
2022/12/15 20,870 20,870 20,720 20,830 107,300
2022/12/14 20,780 20,900 20,640 20,870 153,700
2022/12/13 21,000 21,030 20,610 20,670 122,700
2022/12/12 20,790 20,810 20,640 20,760 187,000
2022/12/09 20,790 20,980 20,730 20,820 134,200
2022/12/08 20,550 20,750 20,380 20,670 178,100
2022/12/07 20,840 20,840 20,510 20,510 191,500
2022/12/06 20,920 21,010 20,770 21,000 194,600
2022/12/05 21,400 21,450 21,110 21,230 170,700
2022/12/02 21,460 21,570 21,240 21,400 193,400
2022/12/01 22,000 22,100 21,630 21,650 136,500
2022/11/30 21,350 21,700 21,310 21,700 280,800
2022/11/29 21,630 21,880 21,620 21,620 124,000
2022/11/28 21,880 21,900 21,520 21,570 120,400
2022/11/25 22,160 22,170 21,800 21,800 133,200
2022/11/24 22,130 22,300 21,940 22,050 188,200
2022/11/22 21,900 21,970 21,810 21,810 134,500
2022/11/21 21,520 21,800 21,500 21,800 156,600
2022/11/18 21,910 22,040 21,740 21,750 124,300
2022/11/17 21,920 22,160 21,900 21,990 169,700
2022/11/16 22,070 22,130 21,700 21,910 205,700
2022/11/15 22,430 22,430 22,010 22,030 95,300
2022/11/14 22,080 22,520 21,990 22,150 240,800
2022/11/11 21,800 22,090 21,620 22,070 167,700
2022/11/10 21,250 21,290 21,110 21,260 145,500
2022/11/09 21,470 21,540 21,250 21,530 207,800
2022/11/08 21,130 21,650 21,130 21,520 231,600
2022/11/07 21,320 21,500 21,080 21,100 168,200
2022/11/04 21,860 21,940 21,340 21,400 240,400
2022/11/02 22,000 22,230 21,960 22,200 182,600
2022/11/01 22,320 22,560 22,150 22,380 216,800
2022/10/31 22,500 22,670 22,360 22,370 347,700
2022/10/28 22,120 22,500 22,020 22,410 593,700
2022/10/27 22,350 22,580 22,060 22,360 367,600
2022/10/26 22,150 22,770 22,140 22,570 540,700
2022/10/25 21,350 21,580 21,320 21,500 371,700
2022/10/24 21,000 21,060 20,820 21,010 168,300
2022/10/21 20,950 21,130 20,920 20,970 158,100
2022/10/20 20,920 21,180 20,890 20,890 198,200
2022/10/19 21,060 21,240 21,060 21,060 133,500
2022/10/18 21,000 21,190 20,970 21,100 135,100
2022/10/17 20,520 20,750 20,500 20,650 168,700
2022/10/14 21,070 21,270 21,020 21,020 231,000
2022/10/13 20,750 20,880 20,560 20,690 188,100
2022/10/12 20,820 21,110 20,810 20,920 307,200
2022/10/11 20,350 20,780 20,270 20,580 292,200
2022/10/07 20,190 20,690 20,190 20,620 270,700
2022/10/06 20,350 20,570 20,250 20,470 180,500
2022/10/05 20,150 20,400 20,100 20,360 173,400
2022/10/04 19,670 20,180 19,650 20,050 175,700
2022/10/03 19,170 19,440 19,030 19,410 142,200
2022/09/30 19,600 19,720 19,370 19,390 182,000
2022/09/29 19,430 19,700 19,110 19,660 233,700
2022/09/28 19,330 19,510 19,140 19,310 228,600
2022/09/27 19,540 19,610 19,380 19,490 145,600
2022/09/26 19,420 19,640 19,300 19,380 138,400
2022/09/22 19,470 19,660 19,290 19,540 135,100
2022/09/21 19,780 19,990 19,620 19,680 144,000
2022/09/20 19,910 20,030 19,740 19,870 129,100
2022/09/16 19,890 20,050 19,670 19,830 258,000
2022/09/15 20,200 20,320 20,150 20,300 185,200
2022/09/14 20,180 20,380 20,060 20,370 127,200
2022/09/13 20,890 20,920 20,650 20,780 91,600
2022/09/12 21,100 21,100 20,740 20,850 79,200
2022/09/09 20,540 20,940 20,540 20,850 150,500
2022/09/08 20,490 20,700 20,490 20,700 140,900
2022/09/07 20,270 20,560 20,160 20,490 144,800
2022/09/06 20,470 20,610 20,320 20,330 84,000
2022/09/05 20,310 20,480 20,140 20,450 101,300
2022/09/02 20,490 20,490 20,040 20,290 139,700
2022/09/01 20,480 20,620 20,400 20,460 140,000
2022/08/31 20,810 20,950 20,620 20,770 188,400
2022/08/30 20,820 21,060 20,700 20,960 126,700
2022/08/29 20,400 20,690 20,260 20,660 137,100
2022/08/26 21,100 21,100 20,820 20,880 102,900
2022/08/25 21,000 21,110 20,890 21,100 88,600
2022/08/24 21,100 21,100 20,870 20,950 103,400
2022/08/23 21,500 21,550 21,180 21,230 82,000
2022/08/22 21,230 21,620 21,150 21,590 148,600
2022/08/19 21,560 21,630 21,270 21,300 119,100
2022/08/18 21,790 21,790 21,580 21,660 111,900
2022/08/17 21,700 21,870 21,600 21,800 119,900
2022/08/16 21,730 21,860 21,650 21,790 99,800
2022/08/15 21,780 21,810 21,610 21,670 81,500
2022/08/12 21,720 21,860 21,580 21,770 158,000
2022/08/10 21,690 21,730 21,330 21,510 116,100
2022/08/09 21,600 21,850 21,570 21,700 121,200
2022/08/08 21,600 21,600 21,390 21,560 99,500
2022/08/05 21,700 21,840 21,430 21,790 158,000
2022/08/04 21,700 21,730 21,300 21,530 135,200
2022/08/03 21,460 21,790 21,430 21,590 168,600
2022/08/02 21,260 21,600 21,170 21,500 199,600
2022/08/01 21,180 21,540 20,970 21,460 220,500
2022/07/29 21,060 21,220 20,920 21,160 173,300
2022/07/28 21,230 21,390 20,930 21,090 202,800
2022/07/27 21,230 21,330 21,020 21,160 147,000
2022/07/26 21,000 21,460 20,960 21,410 140,300
2022/07/25 21,440 21,570 21,300 21,480 139,300
2022/07/22 21,430 21,830 21,250 21,740 281,900
2022/07/21 20,730 20,970 20,670 20,930 148,700
2022/07/20 20,390 20,740 20,350 20,730 180,900
2022/07/19 20,640 20,640 20,270 20,270 169,900
2022/07/15 20,440 20,750 20,440 20,560 183,000
2022/07/14 19,970 20,210 19,900 20,170 144,500
2022/07/13 20,330 20,460 20,130 20,170 143,200
2022/07/12 20,900 20,910 20,620 20,770 140,700
2022/07/11 21,270 21,400 20,880 21,110 146,200
2022/07/08 21,130 21,300 20,840 21,120 229,100
2022/07/07 20,960 21,030 20,690 20,960 246,600
2022/07/06 20,500 21,240 20,420 21,050 285,300
2022/07/05 20,400 20,480 20,180 20,330 182,300
2022/07/04 19,830 20,030 19,640 19,930 184,200
2022/07/01 19,590 19,700 19,260 19,430 195,400
2022/06/30 19,330 19,460 19,110 19,190 202,600
2022/06/29 18,970 19,370 18,860 19,330 349,200
2022/06/28 19,250 19,340 18,970 19,340 166,400
2022/06/27 19,430 19,560 19,360 19,530 140,100
2022/06/24 18,640 19,240 18,500 19,230 185,000
2022/06/23 18,100 18,540 18,010 18,320 127,400
2022/06/22 18,270 18,510 18,200 18,350 174,100
2022/06/21 17,790 18,100 17,760 18,060 149,800
2022/06/20 18,150 18,150 17,660 17,710 118,700
2022/06/17 17,950 18,110 17,730 17,960 483,600
2022/06/16 18,630 18,630 18,340 18,340 143,300
2022/06/15 18,470 18,700 18,350 18,350 176,700
2022/06/14 18,990 19,110 18,470 18,590 182,500
2022/06/13 18,910 19,420 18,910 19,330 179,200
2022/06/10 19,150 19,420 19,050 19,210 166,000
2022/06/09 19,270 19,600 19,100 19,400 145,900
2022/06/08 19,200 19,200 18,900 18,920 149,400
2022/06/07 19,120 19,120 18,920 18,970 131,500
2022/06/06 19,000 19,290 18,950 19,190 115,800
2022/06/03 18,990 19,290 18,970 19,210 181,800
2022/06/02 18,850 18,920 18,420 18,760 154,700
2022/06/01 19,050 19,190 18,990 19,100 127,500
2022/05/31 19,340 19,380 18,930 19,080 243,500
2022/05/30 19,360 19,610 19,180 19,290 326,700
2022/05/27 19,600 19,680 19,280 19,280 200,200
2022/05/26 19,680 19,770 19,290 19,290 142,700
2022/05/25 19,610 20,030 19,510 19,770 179,900
2022/05/24 19,710 19,710 19,460 19,490 151,100
2022/05/23 19,520 19,770 19,450 19,760 231,700
2022/05/20 19,100 19,210 18,980 19,120 159,900
2022/05/19 18,940 18,990 18,750 18,930 137,000
2022/05/18 19,220 19,430 19,160 19,350 155,500
2022/05/17 19,330 19,330 18,990 19,160 151,300
2022/05/16 19,360 19,420 19,100 19,250 208,500
2022/05/13 19,010 19,150 18,570 18,960 233,300
2022/05/12 18,380 18,600 18,130 18,210 169,900
2022/05/11 18,290 18,890 18,270 18,710 231,600
2022/05/10 18,470 18,490 17,850 18,240 230,000
2022/05/09 19,280 19,370 18,720 18,730 225,400
2022/05/06 19,120 19,280 18,830 19,030 223,300
2022/05/02 19,210 19,420 19,010 19,110 259,800
2022/04/28 18,840 19,320 18,790 19,280 229,500
2022/04/27 18,510 18,970 18,420 18,860 386,600
2022/04/26 18,320 18,960 18,170 18,820 310,100
2022/04/25 17,990 18,150 17,940 18,070 182,000
2022/04/22 17,670 18,250 17,570 18,060 232,000
2022/04/21 18,250 18,350 18,070 18,200 175,600
2022/04/20 17,920 18,290 17,790 17,990 197,800
2022/04/19 17,740 17,820 17,650 17,680 228,400
2022/04/18 17,980 17,980 17,610 17,710 122,500
2022/04/15 18,200 18,300 18,010 18,190 126,700
2022/04/14 18,540 18,610 18,420 18,450 170,300
2022/04/13 18,280 18,450 18,200 18,390 262,800
2022/04/12 18,320 18,670 18,260 18,270 218,700
2022/04/11 18,780 18,820 18,130 18,250 180,600
2022/04/08 18,620 18,790 18,490 18,760 229,600
2022/04/07 18,610 18,670 18,250 18,350 201,400
2022/04/06 18,910 19,010 18,710 18,970 155,300
2022/04/05 19,560 19,560 18,940 19,180 182,200
2022/04/04 18,890 19,260 18,780 19,160 143,700
2022/04/01 18,340 18,960 18,180 18,860 170,000
2022/03/31 19,060 19,070 18,370 18,420 202,100
2022/03/30 19,130 19,140 18,650 18,900 201,700
2022/03/29 18,920 18,970 18,720 18,850 162,700
2022/03/28 18,790 18,880 18,580 18,730 80,400
2022/03/25 19,000 19,190 18,860 19,010 122,400
2022/03/24 18,570 18,750 18,290 18,740 135,900
2022/03/23 18,370 18,700 18,320 18,600 204,000
2022/03/22 17,970 18,370 17,830 18,100 245,100
2022/03/18 17,780 18,140 17,730 18,050 211,900
2022/03/17 18,070 18,080 17,660 17,690 223,400
2022/03/16 17,450 17,680 17,280 17,550 253,500
2022/03/15 17,080 17,470 17,060 17,290 221,100
2022/03/14 17,200 17,440 17,110 17,270 149,400
2022/03/11 17,100 17,450 17,050 17,380 277,300
2022/03/10 17,700 17,980 17,420 17,900 266,900
2022/03/09 17,530 17,580 17,130 17,300 226,200
2022/03/08 17,440 18,040 17,400 17,660 241,900
2022/03/07 17,200 17,590 17,050 17,500 175,400
2022/03/04 18,340 18,420 17,610 17,710 226,300
2022/03/03 18,600 18,810 18,470 18,500 116,400
2022/03/02 18,220 18,440 18,150 18,310 122,700
2022/03/01 18,500 18,670 18,170 18,470 173,800
2022/02/28 18,130 18,350 17,930 18,310 131,500
2022/02/25 18,170 18,220 17,840 18,130 144,700
2022/02/24 17,190 18,100 17,190 18,030 253,700
2022/02/22 17,270 17,600 17,200 17,360 137,300
2022/02/21 17,640 17,930 17,470 17,660 159,700
2022/02/18 17,850 18,240 17,820 18,110 139,800
2022/02/17 18,650 18,700 18,340 18,400 147,500
2022/02/16 18,960 19,000 18,590 18,760 99,400
2022/02/15 18,750 18,820 18,500 18,720 165,100
2022/02/14 18,600 18,870 18,510 18,630 157,900
2022/02/10 19,050 19,280 19,010 19,230 117,400
2022/02/09 18,770 19,040 18,500 18,930 152,700
2022/02/08 18,880 19,080 18,590 18,630 144,600
2022/02/07 19,000 19,140 18,740 18,840 138,300
2022/02/04 18,700 19,020 18,640 19,000 170,700
2022/02/03 18,710 19,020 18,660 18,730 162,300
2022/02/02 19,200 19,300 18,870 19,070 192,100
2022/02/01 19,170 19,400 18,700 18,800 222,600
2022/01/31 18,710 19,070 18,580 18,770 191,300
2022/01/28 18,500 18,920 18,310 18,690 265,100
2022/01/27 18,500 18,900 17,920 17,990 318,700
2022/01/26 18,200 18,940 17,880 18,640 285,300
2022/01/25 18,390 18,480 17,920 18,200 230,200
2022/01/24 18,180 18,280 17,890 18,260 203,400
2022/01/21 18,450 18,540 18,220 18,480 123,300
2022/01/20 18,460 18,700 18,220 18,530 187,600
2022/01/19 18,450 18,640 18,260 18,380 199,700
2022/01/18 18,780 18,980 18,470 18,800 171,600
2022/01/17 18,650 19,050 18,600 18,790 268,100
2022/01/14 18,440 18,640 17,980 18,250 242,900
2022/01/13 18,970 19,070 18,350 18,350 342,600
2022/01/12 19,320 19,500 19,200 19,290 188,500
2022/01/11 19,770 19,770 19,030 19,110 266,600
2022/01/07 20,510 20,520 19,700 19,820 197,300
2022/01/06 21,340 21,540 20,560 20,560 230,400
2022/01/05 22,100 22,160 21,560 21,810 194,400
2022/01/04 22,020 22,070 21,640 22,030 121,300

このページの先頭へ