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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,700 | 4,739 | 4,675 | 4,693 | 558,700 |
| 2024/12/27 | 4,683 | 4,742 | 4,682 | 4,716 | 562,100 |
| 2024/12/26 | 4,663 | 4,683 | 4,642 | 4,677 | 594,800 |
| 2024/12/25 | 4,676 | 4,698 | 4,641 | 4,667 | 481,400 |
| 2024/12/24 | 4,706 | 4,726 | 4,676 | 4,710 | 377,900 |
| 2024/12/23 | 4,740 | 4,760 | 4,711 | 4,732 | 779,700 |
| 2024/12/20 | 4,750 | 4,790 | 4,700 | 4,700 | 1,125,100 |
| 2024/12/19 | 4,685 | 4,805 | 4,680 | 4,805 | 572,000 |
| 2024/12/18 | 4,820 | 4,846 | 4,761 | 4,784 | 890,100 |
| 2024/12/17 | 4,816 | 4,869 | 4,801 | 4,813 | 839,500 |
| 2024/12/16 | 4,922 | 4,922 | 4,815 | 4,830 | 463,300 |
| 2024/12/13 | 4,875 | 4,947 | 4,875 | 4,938 | 925,000 |
| 2024/12/12 | 5,021 | 5,021 | 4,967 | 4,972 | 651,900 |
| 2024/12/11 | 4,968 | 4,979 | 4,929 | 4,951 | 590,200 |
| 2024/12/10 | 5,015 | 5,031 | 4,909 | 4,956 | 561,600 |
| 2024/12/09 | 4,951 | 5,020 | 4,951 | 4,994 | 751,200 |
| 2024/12/06 | 4,944 | 4,973 | 4,902 | 4,916 | 584,400 |
| 2024/12/05 | 4,993 | 4,998 | 4,910 | 4,945 | 581,200 |
| 2024/12/04 | 5,002 | 5,041 | 4,954 | 4,967 | 770,300 |
| 2024/12/03 | 4,926 | 5,000 | 4,895 | 4,961 | 816,100 |
| 2024/12/02 | 4,915 | 4,941 | 4,873 | 4,937 | 661,500 |
| 2024/11/29 | 4,900 | 4,965 | 4,887 | 4,905 | 516,200 |
| 2024/11/28 | 4,907 | 4,942 | 4,887 | 4,935 | 530,300 |
| 2024/11/27 | 4,856 | 4,930 | 4,833 | 4,882 | 800,000 |
| 2024/11/26 | 4,790 | 4,850 | 4,779 | 4,828 | 733,300 |
| 2024/11/25 | 4,885 | 4,914 | 4,808 | 4,808 | 1,993,600 |
| 2024/11/22 | 4,853 | 4,871 | 4,817 | 4,825 | 740,500 |
| 2024/11/21 | 4,889 | 4,916 | 4,858 | 4,864 | 603,300 |
| 2024/11/20 | 4,890 | 4,903 | 4,847 | 4,865 | 880,900 |
| 2024/11/19 | 5,022 | 5,030 | 4,953 | 4,960 | 703,100 |
| 2024/11/18 | 5,084 | 5,090 | 4,955 | 4,995 | 712,300 |
| 2024/11/15 | 5,092 | 5,161 | 5,041 | 5,045 | 920,700 |
| 2024/11/14 | 5,082 | 5,161 | 5,063 | 5,127 | 1,046,200 |
| 2024/11/13 | 5,260 | 5,271 | 5,144 | 5,144 | 928,600 |
| 2024/11/12 | 5,298 | 5,302 | 5,209 | 5,253 | 635,300 |
| 2024/11/11 | 5,212 | 5,343 | 5,212 | 5,283 | 630,700 |
| 2024/11/08 | 5,400 | 5,400 | 5,251 | 5,265 | 776,400 |
| 2024/11/07 | 5,110 | 5,217 | 5,065 | 5,199 | 789,100 |
| 2024/11/06 | 5,082 | 5,177 | 5,035 | 5,083 | 601,700 |
| 2024/11/05 | 5,184 | 5,184 | 5,016 | 5,065 | 1,039,800 |
| 2024/11/01 | 4,865 | 5,186 | 4,865 | 5,117 | 1,687,900 |
| 2024/10/31 | 5,001 | 5,014 | 4,925 | 4,991 | 1,481,000 |
| 2024/10/30 | 4,900 | 5,004 | 4,838 | 4,981 | 4,831,100 |
| 2024/10/29 | 4,746 | 4,812 | 4,723 | 4,779 | 927,300 |
| 2024/10/28 | 4,703 | 4,763 | 4,700 | 4,744 | 694,800 |
| 2024/10/25 | 4,745 | 4,745 | 4,682 | 4,704 | 679,500 |
| 2024/10/24 | 4,728 | 4,790 | 4,720 | 4,745 | 634,100 |
| 2024/10/23 | 4,846 | 4,848 | 4,757 | 4,759 | 472,700 |
| 2024/10/22 | 4,855 | 4,865 | 4,786 | 4,789 | 678,800 |
| 2024/10/21 | 4,848 | 4,871 | 4,817 | 4,845 | 585,700 |
| 2024/10/18 | 4,855 | 4,913 | 4,848 | 4,848 | 714,400 |
| 2024/10/17 | 4,910 | 4,929 | 4,815 | 4,822 | 990,300 |
| 2024/10/16 | 4,954 | 4,996 | 4,840 | 4,882 | 1,138,600 |
| 2024/10/15 | 4,988 | 5,017 | 4,924 | 4,991 | 1,098,800 |
| 2024/10/11 | 4,983 | 5,022 | 4,962 | 5,002 | 1,338,400 |
| 2024/10/10 | 5,071 | 5,093 | 5,009 | 5,026 | 692,600 |
| 2024/10/09 | 5,013 | 5,095 | 5,009 | 5,052 | 874,800 |
| 2024/10/08 | 4,934 | 5,010 | 4,931 | 4,963 | 973,400 |
| 2024/10/07 | 5,004 | 5,070 | 4,965 | 5,034 | 902,700 |
| 2024/10/04 | 5,009 | 5,117 | 5,008 | 5,016 | 746,000 |
| 2024/10/03 | 5,005 | 5,035 | 4,943 | 4,969 | 766,600 |
| 2024/10/02 | 4,975 | 4,986 | 4,883 | 4,935 | 846,300 |
| 2024/10/01 | 5,067 | 5,145 | 5,023 | 5,069 | 983,500 |
| 2024/09/30 | 5,042 | 5,126 | 5,022 | 5,046 | 1,000,000 |
| 2024/09/27 | 5,202 | 5,220 | 5,061 | 5,115 | 820,300 |
| 2024/09/27 | 1 -> 5.00 分割 | ||||
| 2024/09/26 | 25,265 | 25,975 | 25,190 | 25,965 | 235,600 |
| 2024/09/25 | 25,200 | 25,410 | 24,860 | 25,175 | 175,600 |
| 2024/09/24 | 25,575 | 25,655 | 25,360 | 25,445 | 204,400 |
| 2024/09/20 | 25,280 | 25,435 | 25,080 | 25,300 | 340,700 |
| 2024/09/19 | 25,795 | 25,965 | 25,280 | 25,280 | 187,100 |
| 2024/09/18 | 26,200 | 26,260 | 25,545 | 25,740 | 198,000 |
| 2024/09/17 | 25,260 | 25,970 | 25,180 | 25,875 | 221,300 |
| 2024/09/13 | 25,280 | 25,365 | 25,075 | 25,240 | 185,200 |
| 2024/09/12 | 25,410 | 25,690 | 25,250 | 25,370 | 141,500 |
| 2024/09/11 | 25,485 | 25,485 | 24,950 | 25,170 | 160,100 |
| 2024/09/10 | 25,455 | 25,770 | 25,280 | 25,360 | 179,400 |
| 2024/09/09 | 24,805 | 25,485 | 24,700 | 25,485 | 152,900 |
| 2024/09/06 | 25,040 | 25,545 | 24,950 | 25,065 | 170,400 |
| 2024/09/05 | 25,160 | 25,315 | 24,920 | 25,030 | 243,500 |
| 2024/09/04 | 24,670 | 25,425 | 24,640 | 25,410 | 258,200 |
| 2024/09/03 | 24,330 | 25,170 | 24,330 | 25,150 | 244,200 |
| 2024/09/02 | 25,130 | 25,250 | 24,620 | 24,860 | 259,100 |
| 2024/08/30 | 25,540 | 25,790 | 25,160 | 25,300 | 310,300 |
| 2024/08/29 | 25,445 | 25,945 | 25,015 | 25,470 | 312,100 |
| 2024/08/28 | 26,235 | 26,395 | 25,890 | 25,945 | 155,600 |
| 2024/08/27 | 26,305 | 26,410 | 26,025 | 26,235 | 197,300 |
| 2024/08/26 | 25,730 | 26,260 | 25,660 | 26,200 | 202,400 |
| 2024/08/23 | 25,550 | 25,730 | 25,385 | 25,730 | 172,600 |
| 2024/08/22 | 25,535 | 25,875 | 25,460 | 25,765 | 211,100 |
| 2024/08/21 | 25,380 | 26,100 | 25,250 | 25,445 | 356,400 |
| 2024/08/20 | 24,450 | 25,235 | 24,415 | 25,130 | 205,000 |
| 2024/08/19 | 24,660 | 24,685 | 24,360 | 24,550 | 154,100 |
| 2024/08/16 | 24,645 | 24,645 | 24,025 | 24,470 | 238,100 |
| 2024/08/15 | 24,500 | 24,735 | 24,245 | 24,645 | 243,600 |
| 2024/08/14 | 24,430 | 24,600 | 24,250 | 24,425 | 224,400 |
| 2024/08/13 | 23,475 | 24,300 | 23,265 | 24,300 | 386,600 |
| 2024/08/09 | 23,645 | 23,800 | 23,420 | 23,585 | 341,500 |
| 2024/08/08 | 23,040 | 23,930 | 23,040 | 23,630 | 489,500 |
| 2024/08/07 | 23,085 | 23,650 | 22,960 | 23,080 | 356,900 |
| 2024/08/06 | 23,100 | 23,260 | 22,765 | 23,100 | 392,000 |
| 2024/08/05 | 22,820 | 23,045 | 21,735 | 21,995 | 800,600 |
| 2024/08/02 | 22,220 | 22,500 | 22,040 | 22,500 | 420,000 |
| 2024/08/01 | 22,520 | 22,690 | 22,150 | 22,215 | 272,700 |
| 2024/07/31 | 22,305 | 22,800 | 22,255 | 22,800 | 275,100 |
| 2024/07/30 | 22,490 | 22,580 | 22,340 | 22,355 | 249,400 |
| 2024/07/29 | 22,000 | 22,490 | 21,895 | 22,395 | 237,400 |
| 2024/07/26 | 22,500 | 22,650 | 22,080 | 22,125 | 500,600 |
| 2024/07/25 | 21,580 | 22,470 | 20,850 | 22,240 | 826,300 |
| 2024/07/24 | 21,230 | 21,345 | 21,035 | 21,080 | 420,100 |
| 2024/07/23 | 21,315 | 21,415 | 21,120 | 21,345 | 354,300 |
| 2024/07/22 | 21,645 | 21,660 | 21,270 | 21,320 | 218,500 |
| 2024/07/19 | 21,695 | 21,840 | 21,585 | 21,615 | 264,100 |
| 2024/07/18 | 21,500 | 21,710 | 21,475 | 21,565 | 137,200 |
| 2024/07/17 | 21,530 | 21,650 | 21,440 | 21,560 | 144,900 |
| 2024/07/16 | 21,590 | 21,685 | 21,485 | 21,495 | 228,900 |
| 2024/07/12 | 21,320 | 21,795 | 21,275 | 21,545 | 254,000 |
| 2024/07/11 | 21,500 | 21,500 | 21,155 | 21,375 | 317,700 |
| 2024/07/10 | 21,445 | 21,535 | 21,255 | 21,390 | 179,000 |
| 2024/07/09 | 21,470 | 21,590 | 21,325 | 21,460 | 169,900 |
| 2024/07/08 | 21,540 | 21,545 | 21,330 | 21,430 | 137,400 |
| 2024/07/05 | 21,440 | 21,480 | 21,250 | 21,390 | 156,200 |
| 2024/07/04 | 21,460 | 21,570 | 21,130 | 21,250 | 159,800 |
| 2024/07/03 | 20,930 | 21,375 | 20,855 | 21,255 | 185,100 |
| 2024/07/02 | 21,000 | 21,295 | 20,840 | 21,210 | 300,500 |
| 2024/07/01 | 20,740 | 20,865 | 20,575 | 20,665 | 157,700 |
| 2024/06/28 | 20,870 | 20,960 | 20,675 | 20,740 | 179,700 |
| 2024/06/27 | 20,775 | 20,800 | 20,640 | 20,705 | 149,100 |
| 2024/06/26 | 20,785 | 20,855 | 20,595 | 20,855 | 177,800 |
| 2024/06/25 | 20,565 | 20,650 | 20,465 | 20,625 | 202,700 |
| 2024/06/24 | 20,430 | 20,700 | 20,325 | 20,585 | 158,100 |
| 2024/06/21 | 20,065 | 20,610 | 20,065 | 20,465 | 310,300 |
| 2024/06/20 | 20,280 | 20,390 | 20,025 | 20,285 | 152,300 |
| 2024/06/19 | 20,495 | 20,495 | 20,200 | 20,275 | 112,200 |
| 2024/06/18 | 20,515 | 20,660 | 20,260 | 20,525 | 206,100 |
| 2024/06/17 | 20,600 | 20,655 | 20,180 | 20,355 | 167,900 |
| 2024/06/14 | 20,625 | 20,740 | 20,450 | 20,450 | 395,900 |
| 2024/06/13 | 20,120 | 20,660 | 20,050 | 20,560 | 289,500 |
| 2024/06/12 | 20,080 | 20,140 | 19,890 | 19,970 | 159,200 |
| 2024/06/11 | 20,265 | 20,330 | 20,045 | 20,080 | 115,300 |
| 2024/06/10 | 20,105 | 20,310 | 20,030 | 20,265 | 130,300 |
| 2024/06/07 | 20,200 | 20,220 | 20,000 | 20,200 | 170,300 |
| 2024/06/06 | 20,360 | 20,630 | 20,255 | 20,255 | 196,500 |
| 2024/06/05 | 20,355 | 20,555 | 20,060 | 20,130 | 195,800 |
| 2024/06/04 | 20,200 | 20,475 | 20,160 | 20,300 | 160,700 |
| 2024/06/03 | 20,495 | 20,505 | 20,295 | 20,345 | 222,100 |
| 2024/05/31 | 20,000 | 20,385 | 19,990 | 20,365 | 644,600 |
| 2024/05/30 | 20,005 | 20,300 | 20,005 | 20,300 | 201,800 |
| 2024/05/29 | 20,210 | 20,415 | 20,210 | 20,265 | 188,500 |
| 2024/05/28 | 20,400 | 20,515 | 20,350 | 20,460 | 131,900 |
| 2024/05/27 | 20,360 | 20,545 | 20,320 | 20,505 | 152,200 |
| 2024/05/24 | 20,230 | 20,430 | 20,215 | 20,245 | 229,800 |
| 2024/05/23 | 20,845 | 21,000 | 20,430 | 20,600 | 250,200 |
| 2024/05/22 | 21,000 | 21,090 | 20,840 | 20,870 | 179,500 |
| 2024/05/21 | 21,130 | 21,175 | 21,030 | 21,030 | 163,800 |
| 2024/05/20 | 21,090 | 21,260 | 21,015 | 21,155 | 193,300 |
| 2024/05/17 | 21,090 | 21,140 | 20,990 | 21,030 | 211,900 |
| 2024/05/16 | 21,015 | 21,180 | 20,850 | 21,130 | 178,500 |
| 2024/05/15 | 21,275 | 21,340 | 20,845 | 20,845 | 262,200 |
| 2024/05/14 | 21,270 | 21,450 | 21,210 | 21,315 | 194,200 |
| 2024/05/13 | 21,015 | 21,250 | 21,005 | 21,200 | 137,000 |
| 2024/05/10 | 21,295 | 21,385 | 21,085 | 21,115 | 227,400 |
| 2024/05/09 | 21,295 | 21,295 | 21,085 | 21,130 | 189,700 |
| 2024/05/08 | 21,290 | 21,330 | 21,020 | 21,085 | 245,200 |
| 2024/05/07 | 20,950 | 21,290 | 20,705 | 21,290 | 386,200 |
| 2024/05/02 | 20,530 | 20,810 | 20,380 | 20,650 | 250,800 |
| 2024/05/01 | 20,670 | 20,670 | 20,285 | 20,380 | 236,900 |
| 2024/04/30 | 20,300 | 20,440 | 20,165 | 20,360 | 337,200 |
| 2024/04/26 | 20,160 | 20,305 | 19,785 | 20,155 | 539,500 |
| 2024/04/25 | 20,120 | 20,695 | 20,070 | 20,375 | 672,400 |
| 2024/04/24 | 20,155 | 20,675 | 19,935 | 20,035 | 939,600 |
| 2024/04/23 | 21,360 | 21,980 | 21,320 | 21,670 | 437,100 |
| 2024/04/22 | 21,355 | 21,500 | 21,210 | 21,355 | 209,800 |
| 2024/04/19 | 21,330 | 21,330 | 20,985 | 20,995 | 226,900 |
| 2024/04/18 | 21,315 | 21,315 | 21,125 | 21,200 | 157,600 |
| 2024/04/17 | 21,490 | 21,505 | 21,110 | 21,245 | 237,300 |
| 2024/04/16 | 20,900 | 21,590 | 20,705 | 21,555 | 288,900 |
| 2024/04/15 | 21,220 | 21,425 | 21,080 | 21,120 | 158,200 |
| 2024/04/12 | 21,430 | 21,600 | 21,360 | 21,520 | 263,100 |
| 2024/04/11 | 21,305 | 21,455 | 21,040 | 21,335 | 298,800 |
| 2024/04/10 | 21,765 | 21,820 | 21,450 | 21,550 | 145,600 |
| 2024/04/09 | 21,455 | 21,840 | 21,415 | 21,775 | 192,500 |
| 2024/04/08 | 21,705 | 21,815 | 21,360 | 21,485 | 262,200 |
| 2024/04/05 | 21,800 | 21,890 | 21,555 | 21,820 | 282,800 |
| 2024/04/04 | 22,280 | 22,545 | 22,105 | 22,230 | 218,200 |
| 2024/04/03 | 22,480 | 22,480 | 21,700 | 22,025 | 320,300 |
| 2024/04/02 | 22,900 | 22,920 | 22,220 | 22,520 | 245,000 |
| 2024/04/01 | 22,920 | 23,270 | 22,845 | 23,125 | 216,600 |
| 2024/03/29 | 22,970 | 22,990 | 22,515 | 22,775 | 138,800 |
| 2024/03/28 | 22,670 | 22,845 | 22,570 | 22,815 | 218,300 |
| 2024/03/27 | 22,770 | 22,975 | 22,660 | 22,925 | 248,900 |
| 2024/03/26 | 22,850 | 22,870 | 22,620 | 22,710 | 169,300 |
| 2024/03/25 | 23,450 | 23,450 | 22,745 | 22,790 | 152,500 |
| 2024/03/22 | 23,235 | 23,585 | 23,180 | 23,490 | 249,000 |
| 2024/03/21 | 23,200 | 23,240 | 23,010 | 23,175 | 221,700 |
| 2024/03/19 | 23,060 | 23,105 | 22,755 | 23,105 | 162,100 |
| 2024/03/18 | 22,650 | 23,060 | 22,525 | 23,010 | 133,700 |
| 2024/03/15 | 22,770 | 22,875 | 22,345 | 22,470 | 313,700 |
| 2024/03/14 | 22,650 | 22,670 | 22,275 | 22,665 | 196,600 |
| 2024/03/13 | 22,880 | 22,935 | 22,435 | 22,650 | 201,400 |
| 2024/03/12 | 22,580 | 22,880 | 22,390 | 22,880 | 152,300 |
| 2024/03/11 | 22,780 | 22,880 | 22,520 | 22,815 | 146,800 |
| 2024/03/08 | 22,860 | 23,180 | 22,785 | 23,030 | 192,800 |
| 2024/03/07 | 23,250 | 23,330 | 23,035 | 23,100 | 178,300 |
| 2024/03/06 | 22,955 | 23,305 | 22,830 | 22,995 | 220,200 |
| 2024/03/05 | 23,300 | 23,300 | 23,010 | 23,110 | 148,600 |
| 2024/03/04 | 23,500 | 23,745 | 23,385 | 23,385 | 228,400 |
| 2024/03/01 | 23,495 | 23,580 | 23,180 | 23,380 | 228,700 |
| 2024/02/29 | 23,120 | 23,470 | 22,965 | 23,425 | 410,300 |
| 2024/02/28 | 23,060 | 23,215 | 22,850 | 23,125 | 242,800 |
| 2024/02/27 | 22,850 | 23,330 | 22,800 | 23,330 | 318,800 |
| 2024/02/26 | 22,495 | 23,045 | 22,385 | 22,815 | 306,300 |
| 2024/02/22 | 22,475 | 22,495 | 22,240 | 22,355 | 215,700 |
| 2024/02/21 | 22,425 | 22,585 | 22,270 | 22,515 | 295,400 |
| 2024/02/20 | 22,205 | 22,205 | 21,965 | 22,200 | 177,100 |
| 2024/02/19 | 22,065 | 22,260 | 22,000 | 22,185 | 127,000 |
| 2024/02/16 | 22,220 | 22,325 | 22,035 | 22,265 | 258,300 |
| 2024/02/15 | 22,410 | 22,415 | 21,930 | 22,060 | 283,500 |
| 2024/02/14 | 22,500 | 22,530 | 22,305 | 22,405 | 289,900 |
| 2024/02/13 | 22,400 | 22,590 | 22,305 | 22,460 | 328,100 |
| 2024/02/09 | 22,290 | 22,390 | 22,080 | 22,150 | 282,400 |
| 2024/02/08 | 22,510 | 22,545 | 22,225 | 22,370 | 303,900 |
| 2024/02/07 | 22,285 | 22,495 | 22,075 | 22,435 | 243,200 |
| 2024/02/06 | 22,475 | 22,485 | 22,105 | 22,165 | 336,300 |
| 2024/02/05 | 22,610 | 22,680 | 22,435 | 22,485 | 223,100 |
| 2024/02/02 | 22,835 | 23,030 | 22,580 | 22,580 | 315,400 |
| 2024/02/01 | 22,730 | 23,150 | 22,705 | 22,795 | 317,500 |
| 2024/01/31 | 22,655 | 22,795 | 22,400 | 22,735 | 406,100 |
| 2024/01/30 | 22,895 | 22,915 | 22,660 | 22,840 | 261,200 |
| 2024/01/29 | 22,600 | 22,830 | 22,485 | 22,645 | 345,700 |
| 2024/01/26 | 23,095 | 23,260 | 22,685 | 22,765 | 457,300 |
| 2024/01/25 | 22,960 | 23,840 | 22,960 | 23,180 | 938,500 |
| 2024/01/24 | 24,390 | 24,750 | 24,345 | 24,720 | 285,700 |
| 2024/01/23 | 24,730 | 25,005 | 24,705 | 24,750 | 229,000 |
| 2024/01/22 | 24,225 | 24,685 | 24,225 | 24,550 | 363,500 |
| 2024/01/19 | 24,550 | 24,680 | 24,245 | 24,315 | 341,800 |
| 2024/01/18 | 24,620 | 24,745 | 24,505 | 24,610 | 202,900 |
| 2024/01/17 | 24,705 | 25,070 | 24,525 | 24,850 | 210,700 |
| 2024/01/16 | 25,195 | 25,195 | 24,775 | 24,900 | 175,400 |
| 2024/01/15 | 25,000 | 25,195 | 24,900 | 25,085 | 180,500 |
| 2024/01/12 | 25,050 | 25,225 | 24,805 | 24,920 | 337,900 |
| 2024/01/11 | 25,000 | 25,120 | 24,600 | 24,945 | 241,400 |
| 2024/01/10 | 24,280 | 24,995 | 24,200 | 24,890 | 173,700 |
| 2024/01/09 | 23,965 | 24,490 | 23,955 | 24,280 | 268,400 |
| 2024/01/05 | 24,060 | 24,060 | 23,660 | 23,815 | 275,000 |
| 2024/01/04 | 23,980 | 24,250 | 23,590 | 24,220 | 197,900 |