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 |
|---|---|---|---|---|---|
| 2026/05/22 | 4,156 | 4,158 | 4,088 | 4,141 | 1,410,800 |
| 2026/05/21 | 4,176 | 4,202 | 4,150 | 4,156 | 975,500 |
| 2026/05/20 | 4,281 | 4,295 | 4,164 | 4,184 | 1,509,100 |
| 2026/05/19 | 4,227 | 4,292 | 4,188 | 4,266 | 1,968,600 |
| 2026/05/18 | 4,242 | 4,247 | 4,138 | 4,141 | 1,759,400 |
| 2026/05/15 | 4,039 | 4,048 | 3,986 | 4,032 | 1,241,800 |
| 2026/05/14 | 4,030 | 4,067 | 3,943 | 3,992 | 1,421,700 |
| 2026/05/13 | 4,124 | 4,131 | 4,085 | 4,094 | 1,226,900 |
| 2026/05/12 | 4,188 | 4,204 | 4,087 | 4,087 | 1,261,300 |
| 2026/05/11 | 4,180 | 4,236 | 4,165 | 4,197 | 1,528,900 |
| 2026/05/08 | 4,260 | 4,352 | 4,213 | 4,232 | 2,094,600 |
| 2026/05/07 | 4,102 | 4,147 | 4,092 | 4,120 | 1,838,700 |
| 2026/05/01 | 4,042 | 4,164 | 4,040 | 4,109 | 1,610,900 |
| 2026/04/30 | 4,284 | 4,302 | 4,141 | 4,161 | 2,231,800 |
| 2026/04/28 | 4,329 | 4,336 | 4,245 | 4,293 | 2,787,600 |
| 2026/04/27 | 4,173 | 4,219 | 4,159 | 4,159 | 2,078,800 |
| 2026/04/24 | 4,177 | 4,277 | 4,166 | 4,175 | 2,349,100 |
| 2026/04/23 | 4,444 | 4,461 | 4,243 | 4,264 | 2,766,300 |
| 2026/04/22 | 4,492 | 4,609 | 4,463 | 4,582 | 5,358,500 |
| 2026/04/21 | 4,270 | 4,284 | 4,095 | 4,142 | 2,867,800 |
| 2026/04/20 | 4,263 | 4,277 | 4,226 | 4,267 | 1,968,500 |
| 2026/04/17 | 4,182 | 4,238 | 4,175 | 4,214 | 1,770,900 |
| 2026/04/16 | 4,200 | 4,225 | 4,128 | 4,129 | 1,916,400 |
| 2026/04/15 | 4,014 | 4,132 | 3,995 | 4,130 | 2,614,100 |
| 2026/04/14 | 4,008 | 4,019 | 3,975 | 3,991 | 1,817,100 |
| 2026/04/13 | 3,833 | 3,909 | 3,833 | 3,892 | 1,873,500 |
| 2026/04/10 | 3,933 | 3,958 | 3,856 | 3,884 | 1,873,700 |
| 2026/04/09 | 4,032 | 4,059 | 3,951 | 3,977 | 1,574,100 |
| 2026/04/08 | 4,050 | 4,102 | 4,007 | 4,080 | 1,814,800 |
| 2026/04/07 | 3,999 | 4,034 | 3,989 | 4,014 | 906,500 |
| 2026/04/06 | 3,979 | 3,994 | 3,951 | 3,974 | 919,900 |
| 2026/04/03 | 3,941 | 3,963 | 3,921 | 3,940 | 1,180,100 |
| 2026/03/27 | 3,914 | 3,945 | 3,893 | 3,917 | 1,477,600 |
| 2026/03/26 | 3,822 | 3,858 | 3,808 | 3,844 | 1,025,600 |
| 2026/03/25 | 3,830 | 3,897 | 3,830 | 3,864 | 1,351,600 |
| 2026/03/24 | 3,933 | 3,953 | 3,902 | 3,919 | 835,800 |
| 2026/03/23 | 3,908 | 3,956 | 3,891 | 3,908 | 1,300,200 |
| 2026/03/19 | 3,964 | 4,018 | 3,935 | 3,935 | 2,006,600 |
| 2026/03/18 | 4,002 | 4,050 | 3,988 | 4,034 | 993,600 |
| 2026/03/17 | 4,069 | 4,076 | 4,030 | 4,040 | 1,231,600 |
| 2026/03/16 | 3,964 | 4,043 | 3,960 | 4,022 | 1,244,700 |
| 2026/03/13 | 3,950 | 4,047 | 3,950 | 4,004 | 1,715,600 |
| 2026/03/12 | 4,018 | 4,054 | 3,955 | 3,978 | 2,520,700 |
| 2026/03/11 | 4,038 | 4,112 | 4,024 | 4,043 | 1,597,200 |
| 2026/03/10 | 4,127 | 4,194 | 4,060 | 4,080 | 2,077,500 |
| 2026/03/09 | 4,023 | 4,179 | 4,021 | 4,137 | 2,036,600 |
| 2026/03/06 | 4,110 | 4,189 | 4,075 | 4,136 | 1,772,700 |
| 2026/03/05 | 4,150 | 4,164 | 4,014 | 4,042 | 2,678,400 |
| 2026/03/04 | 4,060 | 4,116 | 3,993 | 4,090 | 2,288,900 |
| 2026/03/03 | 4,117 | 4,117 | 4,001 | 4,032 | 1,649,400 |
| 2026/03/02 | 4,063 | 4,111 | 4,044 | 4,091 | 1,848,700 |
| 2026/02/27 | 4,190 | 4,220 | 4,141 | 4,200 | 4,298,300 |
| 2026/02/26 | 3,975 | 4,131 | 3,948 | 4,097 | 3,176,600 |
| 2026/02/25 | 3,857 | 3,923 | 3,821 | 3,898 | 1,966,600 |
| 2026/02/24 | 3,800 | 3,813 | 3,700 | 3,768 | 3,149,500 |
| 2026/02/20 | 3,907 | 3,917 | 3,816 | 3,883 | 1,957,400 |
| 2026/02/19 | 3,995 | 3,995 | 3,863 | 3,975 | 3,474,100 |
| 2026/02/18 | 3,820 | 3,837 | 3,790 | 3,812 | 1,453,200 |
| 2026/02/17 | 3,781 | 3,838 | 3,777 | 3,824 | 1,475,700 |
| 2026/02/16 | 3,858 | 3,858 | 3,771 | 3,819 | 1,600,200 |
| 2026/02/13 | 3,905 | 3,917 | 3,796 | 3,845 | 3,182,500 |
| 2026/02/12 | 3,924 | 3,980 | 3,841 | 3,842 | 3,154,700 |
| 2026/02/10 | 3,859 | 4,056 | 3,857 | 4,045 | 3,781,100 |
| 2026/02/09 | 3,839 | 3,872 | 3,789 | 3,834 | 2,227,800 |
| 2026/02/06 | 3,915 | 3,938 | 3,771 | 3,801 | 2,752,200 |
| 2026/02/05 | 3,775 | 3,990 | 3,774 | 3,917 | 5,310,200 |
| 2026/02/04 | 3,916 | 4,014 | 3,775 | 3,775 | 5,759,300 |
| 2026/02/03 | 4,164 | 4,242 | 4,161 | 4,194 | 3,151,600 |
| 2026/02/02 | 4,345 | 4,349 | 4,221 | 4,221 | 3,675,500 |
| 2026/01/30 | 4,405 | 4,441 | 4,293 | 4,297 | 2,433,800 |
| 2026/01/29 | 4,471 | 4,485 | 4,402 | 4,427 | 2,097,400 |
| 2026/01/28 | 4,533 | 4,618 | 4,516 | 4,529 | 2,434,200 |
| 2026/01/27 | 4,723 | 4,729 | 4,607 | 4,626 | 2,487,500 |
| 2026/01/26 | 4,674 | 4,680 | 4,585 | 4,600 | 1,958,300 |
| 2026/01/23 | 4,685 | 4,708 | 4,650 | 4,675 | 1,631,500 |
| 2026/01/22 | 4,715 | 4,743 | 4,685 | 4,685 | 1,248,700 |
| 2026/01/21 | 4,743 | 4,755 | 4,644 | 4,693 | 1,252,300 |
| 2026/01/20 | 4,741 | 4,799 | 4,740 | 4,745 | 1,244,200 |
| 2026/01/19 | 4,783 | 4,821 | 4,762 | 4,768 | 960,800 |
| 2026/01/16 | 4,850 | 4,880 | 4,766 | 4,767 | 1,598,400 |
| 2026/01/15 | 4,939 | 4,955 | 4,855 | 4,855 | 1,428,900 |
| 2026/01/14 | 4,867 | 4,912 | 4,843 | 4,843 | 1,347,700 |
| 2026/01/13 | 4,875 | 4,991 | 4,870 | 4,919 | 1,431,800 |
| 2026/01/09 | 4,875 | 4,900 | 4,837 | 4,843 | 1,160,700 |
| 2026/01/08 | 4,927 | 4,929 | 4,850 | 4,891 | 1,249,200 |
| 2026/01/07 | 4,906 | 4,938 | 4,879 | 4,889 | 848,500 |
| 2026/01/06 | 4,923 | 4,937 | 4,887 | 4,912 | 1,059,600 |
| 2026/01/05 | 4,932 | 4,965 | 4,874 | 4,897 | 954,800 |