オービックビジネスコンサルタント(4733)の株価時系列情報
オービックビジネスコンサルタント(4733)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 |
|---|---|---|---|---|---|
| 2026/02/03 | 6,550 | 6,599 | 6,380 | 6,418 | 689,200 |
| 2026/02/02 | 6,800 | 6,819 | 6,641 | 6,684 | 507,000 |
| 2026/01/30 | 7,174 | 7,223 | 6,805 | 6,860 | 643,600 |
| 2026/01/29 | 7,481 | 7,481 | 7,226 | 7,304 | 225,500 |
| 2026/01/28 | 7,350 | 7,727 | 7,139 | 7,631 | 532,100 |
| 2026/01/27 | 7,688 | 7,732 | 7,352 | 7,378 | 410,400 |
| 2026/01/26 | 7,989 | 8,300 | 7,500 | 7,721 | 547,300 |
| 2026/01/23 | 7,950 | 7,964 | 7,839 | 7,839 | 229,600 |
| 2026/01/22 | 7,958 | 7,958 | 7,754 | 7,797 | 264,400 |
| 2026/01/21 | 7,950 | 7,974 | 7,851 | 7,912 | 195,000 |
| 2026/01/20 | 8,175 | 8,216 | 8,044 | 8,044 | 141,100 |
| 2026/01/19 | 8,253 | 8,283 | 8,191 | 8,191 | 58,100 |
| 2026/01/16 | 8,365 | 8,395 | 8,270 | 8,300 | 98,900 |
| 2026/01/15 | 8,396 | 8,463 | 8,385 | 8,411 | 65,500 |
| 2026/01/14 | 8,396 | 8,417 | 8,337 | 8,380 | 79,300 |
| 2026/01/13 | 8,530 | 8,530 | 8,388 | 8,388 | 78,000 |
| 2026/01/09 | 8,488 | 8,562 | 8,400 | 8,490 | 61,400 |
| 2026/01/08 | 8,388 | 8,595 | 8,380 | 8,546 | 83,300 |
| 2026/01/07 | 8,356 | 8,399 | 8,292 | 8,314 | 138,800 |
| 2026/01/06 | 8,433 | 8,500 | 8,384 | 8,500 | 76,800 |
| 2026/01/05 | 8,347 | 8,485 | 8,220 | 8,391 | 115,800 |
| 2025/12/30 | 8,484 | 8,510 | 8,418 | 8,453 | 39,900 |
| 2025/12/29 | 8,490 | 8,533 | 8,433 | 8,482 | 51,700 |
| 2025/12/26 | 8,534 | 8,565 | 8,509 | 8,533 | 37,300 |
| 2025/12/25 | 8,534 | 8,535 | 8,460 | 8,530 | 39,200 |
| 2025/12/24 | 8,649 | 8,649 | 8,502 | 8,534 | 49,700 |
| 2025/12/23 | 8,558 | 8,641 | 8,535 | 8,640 | 75,800 |
| 2025/12/22 | 8,713 | 8,713 | 8,532 | 8,548 | 94,600 |
| 2025/12/19 | 8,755 | 8,796 | 8,656 | 8,679 | 174,000 |
| 2025/12/18 | 8,631 | 8,763 | 8,631 | 8,682 | 49,500 |
| 2025/12/17 | 8,647 | 8,660 | 8,479 | 8,625 | 72,900 |
| 2025/12/16 | 8,571 | 8,706 | 8,542 | 8,600 | 133,000 |
| 2025/12/15 | 8,695 | 8,763 | 8,620 | 8,710 | 65,600 |
| 2025/12/12 | 8,519 | 8,645 | 8,458 | 8,600 | 132,000 |
| 2025/12/11 | 8,650 | 8,650 | 8,454 | 8,475 | 51,800 |
| 2025/12/10 | 8,706 | 8,706 | 8,579 | 8,643 | 70,900 |
| 2025/12/09 | 8,591 | 8,712 | 8,526 | 8,600 | 113,200 |
| 2025/12/08 | 8,532 | 8,574 | 8,503 | 8,548 | 64,800 |
| 2025/12/05 | 8,651 | 8,670 | 8,530 | 8,581 | 57,600 |
| 2025/12/04 | 8,592 | 8,722 | 8,592 | 8,665 | 70,200 |
| 2025/12/03 | 8,628 | 8,643 | 8,566 | 8,592 | 70,300 |
| 2025/12/02 | 8,650 | 8,670 | 8,585 | 8,621 | 47,300 |
| 2025/12/01 | 8,757 | 8,781 | 8,590 | 8,650 | 78,300 |
| 2025/11/28 | 8,700 | 8,747 | 8,636 | 8,747 | 95,900 |
| 2025/11/27 | 8,760 | 8,819 | 8,742 | 8,778 | 56,800 |
| 2025/11/26 | 8,756 | 8,790 | 8,688 | 8,760 | 62,300 |
| 2025/11/25 | 8,819 | 8,871 | 8,711 | 8,740 | 72,700 |
| 2025/11/21 | 8,623 | 8,913 | 8,618 | 8,889 | 97,600 |
| 2025/11/20 | 8,768 | 8,769 | 8,587 | 8,607 | 57,500 |
| 2025/11/19 | 8,550 | 8,707 | 8,497 | 8,618 | 86,200 |
| 2025/11/18 | 8,727 | 8,818 | 8,539 | 8,550 | 96,100 |
| 2025/11/17 | 8,821 | 8,878 | 8,720 | 8,825 | 75,800 |
| 2025/11/14 | 8,750 | 8,871 | 8,721 | 8,780 | 65,600 |
| 2025/11/13 | 8,786 | 8,830 | 8,771 | 8,823 | 45,200 |
| 2025/11/12 | 8,859 | 8,976 | 8,724 | 8,820 | 62,400 |
| 2025/11/11 | 8,855 | 8,880 | 8,810 | 8,841 | 69,200 |
| 2025/11/10 | 8,768 | 8,827 | 8,695 | 8,826 | 69,300 |
| 2025/11/07 | 8,716 | 8,790 | 8,692 | 8,752 | 89,400 |
| 2025/11/06 | 8,642 | 8,778 | 8,573 | 8,675 | 110,500 |
| 2025/11/05 | 8,636 | 8,699 | 8,440 | 8,678 | 166,400 |
| 2025/11/04 | 8,772 | 8,817 | 8,636 | 8,636 | 150,200 |
| 2025/10/31 | 8,857 | 9,019 | 8,750 | 8,832 | 108,400 |
| 2025/10/30 | 8,829 | 8,883 | 8,716 | 8,750 | 158,000 |
| 2025/10/29 | 8,738 | 8,921 | 8,630 | 8,829 | 269,000 |
| 2025/10/28 | 8,798 | 8,948 | 8,601 | 8,627 | 201,400 |
| 2025/10/27 | 8,799 | 9,040 | 8,799 | 8,892 | 152,500 |
| 2025/10/24 | 8,720 | 8,784 | 8,674 | 8,778 | 76,800 |
| 2025/10/23 | 8,700 | 8,752 | 8,678 | 8,718 | 94,000 |
| 2025/10/22 | 8,680 | 8,788 | 8,670 | 8,714 | 96,600 |
| 2025/10/21 | 8,547 | 8,750 | 8,502 | 8,671 | 129,300 |
| 2025/10/20 | 8,550 | 8,619 | 8,503 | 8,549 | 144,000 |
| 2025/10/17 | 8,520 | 8,571 | 8,337 | 8,430 | 123,200 |
| 2025/10/16 | 8,648 | 8,722 | 8,522 | 8,586 | 127,400 |
| 2025/10/15 | 8,596 | 8,620 | 8,494 | 8,576 | 87,700 |
| 2025/10/14 | 8,553 | 8,671 | 8,490 | 8,499 | 108,100 |
| 2025/10/10 | 8,620 | 8,691 | 8,551 | 8,683 | 88,800 |
| 2025/10/09 | 8,673 | 8,765 | 8,651 | 8,680 | 94,600 |
| 2025/10/08 | 8,668 | 8,828 | 8,660 | 8,746 | 98,000 |
| 2025/10/07 | 8,872 | 8,872 | 8,675 | 8,724 | 114,000 |
| 2025/10/06 | 8,788 | 8,907 | 8,662 | 8,836 | 76,100 |
| 2025/10/03 | 8,608 | 8,686 | 8,581 | 8,643 | 108,100 |
| 2025/10/02 | 8,833 | 8,885 | 8,492 | 8,524 | 163,900 |
| 2025/10/01 | 8,982 | 9,014 | 8,794 | 8,845 | 203,600 |
| 2025/09/30 | 9,092 | 9,164 | 9,055 | 9,100 | 148,300 |
| 2025/09/29 | 9,200 | 9,233 | 9,045 | 9,062 | 247,200 |
| 2025/09/26 | 9,133 | 9,379 | 9,111 | 9,322 | 290,700 |
| 2025/09/25 | 9,122 | 9,164 | 8,942 | 9,146 | 145,400 |
| 2025/09/24 | 8,980 | 9,057 | 8,864 | 8,972 | 88,400 |
| 2025/09/22 | 9,021 | 9,042 | 8,966 | 8,999 | 73,400 |
| 2025/09/19 | 9,224 | 9,230 | 8,948 | 9,021 | 173,100 |
| 2025/09/18 | 9,100 | 9,200 | 9,076 | 9,151 | 75,200 |
| 2025/09/17 | 8,901 | 9,086 | 8,901 | 9,062 | 88,500 |
| 2025/09/16 | 8,976 | 9,049 | 8,923 | 9,046 | 71,400 |
| 2025/09/12 | 9,007 | 9,010 | 8,864 | 8,981 | 106,400 |
| 2025/09/11 | 8,858 | 8,967 | 8,835 | 8,902 | 120,700 |
| 2025/09/10 | 8,723 | 8,860 | 8,625 | 8,858 | 67,900 |
| 2025/09/09 | 8,851 | 8,920 | 8,688 | 8,723 | 84,900 |
| 2025/09/08 | 8,700 | 8,813 | 8,699 | 8,769 | 85,600 |
| 2025/09/05 | 8,586 | 8,753 | 8,570 | 8,713 | 113,900 |
| 2025/09/04 | 8,584 | 8,640 | 8,542 | 8,566 | 73,100 |
| 2025/09/03 | 8,490 | 8,581 | 8,400 | 8,559 | 122,500 |
| 2025/09/02 | 8,473 | 8,600 | 8,410 | 8,415 | 69,500 |
| 2025/09/01 | 8,476 | 8,599 | 8,468 | 8,471 | 44,500 |
| 2025/08/29 | 8,518 | 8,627 | 8,428 | 8,562 | 123,400 |
| 2025/08/28 | 8,474 | 8,510 | 8,334 | 8,369 | 140,400 |
| 2025/08/27 | 8,568 | 8,593 | 8,492 | 8,583 | 89,700 |
| 2025/08/26 | 8,700 | 8,704 | 8,572 | 8,655 | 82,800 |
| 2025/08/25 | 8,866 | 8,951 | 8,711 | 8,711 | 119,900 |
| 2025/08/22 | 8,701 | 8,819 | 8,676 | 8,800 | 78,300 |
| 2025/08/21 | 8,684 | 8,736 | 8,636 | 8,736 | 60,100 |
| 2025/08/20 | 8,835 | 8,835 | 8,693 | 8,693 | 50,900 |
| 2025/08/19 | 8,875 | 8,928 | 8,753 | 8,844 | 51,900 |
| 2025/08/18 | 8,706 | 8,877 | 8,658 | 8,842 | 68,300 |
| 2025/08/15 | 8,851 | 8,851 | 8,698 | 8,757 | 100,100 |
| 2025/08/14 | 8,857 | 8,883 | 8,731 | 8,821 | 56,100 |
| 2025/08/13 | 9,042 | 9,063 | 8,870 | 8,935 | 83,800 |
| 2025/08/12 | 8,757 | 9,043 | 8,757 | 9,004 | 104,700 |
| 2025/08/08 | 8,840 | 8,950 | 8,782 | 8,804 | 106,000 |
| 2025/08/07 | 8,898 | 9,004 | 8,851 | 8,936 | 101,700 |
| 2025/08/06 | 8,782 | 8,873 | 8,723 | 8,857 | 59,300 |
| 2025/08/05 | 8,869 | 8,915 | 8,784 | 8,828 | 60,200 |
| 2025/08/04 | 8,751 | 8,841 | 8,657 | 8,786 | 80,500 |
| 2025/08/01 | 8,809 | 8,899 | 8,745 | 8,844 | 134,700 |
| 2025/07/31 | 8,770 | 8,822 | 8,711 | 8,762 | 105,800 |
| 2025/07/30 | 8,730 | 8,823 | 8,633 | 8,770 | 115,100 |
| 2025/07/29 | 8,621 | 8,730 | 8,572 | 8,730 | 146,000 |
| 2025/07/28 | 8,691 | 8,790 | 8,600 | 8,719 | 131,100 |
| 2025/07/25 | 8,660 | 8,953 | 8,620 | 8,785 | 254,600 |
| 2025/07/24 | 8,414 | 8,716 | 8,351 | 8,708 | 387,600 |
| 2025/07/23 | 8,399 | 8,399 | 7,917 | 7,964 | 309,400 |
| 2025/07/22 | 8,335 | 8,498 | 8,287 | 8,311 | 133,500 |
| 2025/07/18 | 8,460 | 8,499 | 8,398 | 8,428 | 63,900 |
| 2025/07/17 | 8,276 | 8,490 | 8,276 | 8,490 | 80,300 |
| 2025/07/16 | 8,170 | 8,366 | 8,170 | 8,276 | 127,100 |
| 2025/07/15 | 8,340 | 8,340 | 8,177 | 8,238 | 50,400 |
| 2025/07/14 | 8,193 | 8,285 | 8,136 | 8,272 | 85,300 |
| 2025/07/11 | 8,245 | 8,276 | 8,125 | 8,180 | 121,500 |
| 2025/07/10 | 8,175 | 8,264 | 8,166 | 8,226 | 165,500 |
| 2025/07/09 | 8,391 | 8,440 | 8,184 | 8,201 | 116,000 |
| 2025/07/08 | 8,471 | 8,499 | 8,398 | 8,471 | 86,100 |
| 2025/07/07 | 8,460 | 8,597 | 8,422 | 8,468 | 82,400 |
| 2025/07/04 | 8,365 | 8,432 | 8,339 | 8,410 | 106,100 |
| 2025/07/03 | 8,308 | 8,408 | 8,286 | 8,338 | 121,900 |
| 2025/07/02 | 8,541 | 8,639 | 8,391 | 8,458 | 133,500 |
| 2025/07/01 | 8,537 | 8,593 | 8,496 | 8,544 | 70,200 |
| 2025/06/30 | 8,509 | 8,628 | 8,472 | 8,537 | 68,100 |
| 2025/06/27 | 8,554 | 8,577 | 8,488 | 8,556 | 81,800 |
| 2025/06/26 | 8,477 | 8,560 | 8,459 | 8,515 | 86,400 |
| 2025/06/25 | 8,499 | 8,531 | 8,410 | 8,477 | 130,500 |
| 2025/06/24 | 8,436 | 8,452 | 8,315 | 8,385 | 97,100 |
| 2025/06/23 | 8,380 | 8,380 | 8,256 | 8,366 | 94,700 |
| 2025/06/20 | 8,440 | 8,511 | 8,435 | 8,462 | 109,400 |
| 2025/06/19 | 8,400 | 8,498 | 8,396 | 8,441 | 104,400 |
| 2025/06/18 | 8,370 | 8,479 | 8,370 | 8,441 | 51,800 |
| 2025/06/17 | 8,436 | 8,494 | 8,400 | 8,403 | 51,800 |
| 2025/06/16 | 8,500 | 8,500 | 8,405 | 8,432 | 51,700 |
| 2025/06/13 | 8,489 | 8,492 | 8,343 | 8,413 | 88,900 |
| 2025/06/12 | 8,475 | 8,553 | 8,446 | 8,500 | 101,200 |
| 2025/06/11 | 8,325 | 8,450 | 8,304 | 8,450 | 71,200 |
| 2025/06/10 | 8,261 | 8,332 | 8,220 | 8,292 | 115,400 |
| 2025/06/09 | 8,365 | 8,399 | 8,295 | 8,323 | 107,500 |
| 2025/06/06 | 8,428 | 8,475 | 8,352 | 8,388 | 160,300 |
| 2025/06/05 | 8,250 | 8,292 | 8,208 | 8,278 | 143,400 |
| 2025/06/04 | 8,123 | 8,302 | 8,123 | 8,242 | 140,300 |
| 2025/06/03 | 8,213 | 8,312 | 8,190 | 8,216 | 150,100 |
| 2025/06/02 | 8,106 | 8,172 | 8,077 | 8,112 | 150,600 |
| 2025/05/30 | 8,078 | 8,214 | 8,015 | 8,213 | 232,300 |
| 2025/05/29 | 7,947 | 8,136 | 7,931 | 8,094 | 205,900 |
| 2025/05/28 | 7,949 | 7,982 | 7,835 | 7,904 | 157,600 |
| 2025/05/27 | 7,627 | 7,915 | 7,605 | 7,900 | 175,400 |
| 2025/05/26 | 7,679 | 7,708 | 7,621 | 7,649 | 121,200 |
| 2025/05/23 | 7,697 | 7,787 | 7,651 | 7,678 | 131,700 |
| 2025/05/22 | 7,630 | 7,796 | 7,629 | 7,629 | 187,200 |
| 2025/05/21 | 7,712 | 7,796 | 7,639 | 7,652 | 166,500 |
| 2025/05/20 | 7,760 | 7,835 | 7,625 | 7,666 | 231,800 |
| 2025/05/19 | 7,806 | 7,884 | 7,623 | 7,657 | 200,300 |
| 2025/05/16 | 7,697 | 7,876 | 7,694 | 7,857 | 236,600 |
| 2025/05/15 | 7,505 | 7,706 | 7,492 | 7,580 | 184,100 |
| 2025/05/14 | 7,545 | 7,641 | 7,494 | 7,578 | 236,000 |
| 2025/05/13 | 7,691 | 7,796 | 7,529 | 7,540 | 208,300 |
| 2025/05/12 | 7,520 | 7,715 | 7,497 | 7,664 | 322,500 |
| 2025/05/09 | 7,281 | 7,542 | 7,274 | 7,475 | 220,500 |
| 2025/05/08 | 7,263 | 7,332 | 7,191 | 7,308 | 206,300 |
| 2025/05/07 | 7,008 | 7,325 | 7,008 | 7,289 | 275,400 |
| 2025/05/02 | 6,900 | 7,217 | 6,900 | 7,122 | 304,700 |
| 2025/05/01 | 6,800 | 6,897 | 6,700 | 6,875 | 247,400 |
| 2025/04/30 | 6,860 | 6,937 | 6,731 | 6,819 | 328,600 |
| 2025/04/28 | 6,680 | 6,860 | 6,654 | 6,842 | 373,600 |
| 2025/04/25 | 6,824 | 6,863 | 6,565 | 6,606 | 608,000 |
| 2025/04/24 | 6,599 | 6,682 | 6,503 | 6,679 | 657,200 |
| 2025/04/23 | 6,756 | 6,886 | 6,667 | 6,672 | 922,000 |
| 2025/04/22 | 7,883 | 7,883 | 7,355 | 7,406 | 527,600 |
| 2025/04/21 | 7,575 | 7,733 | 7,573 | 7,733 | 158,000 |
| 2025/04/18 | 7,545 | 7,627 | 7,458 | 7,627 | 115,900 |
| 2025/04/17 | 7,435 | 7,470 | 7,361 | 7,470 | 108,200 |
| 2025/04/16 | 7,500 | 7,539 | 7,426 | 7,495 | 64,200 |
| 2025/04/15 | 7,500 | 7,542 | 7,389 | 7,431 | 119,200 |
| 2025/04/14 | 7,250 | 7,512 | 7,240 | 7,453 | 126,900 |
| 2025/04/11 | 7,267 | 7,326 | 7,138 | 7,326 | 119,100 |
| 2025/04/10 | 7,140 | 7,340 | 7,043 | 7,330 | 203,300 |