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 |
|---|---|---|---|---|---|
| 2024/04/18 | 6,738 | 6,756 | 6,634 | 6,670 | 155,100 |
| 2024/04/17 | 6,691 | 6,721 | 6,481 | 6,638 | 318,500 |
| 2024/04/16 | 6,786 | 6,837 | 6,650 | 6,767 | 255,100 |
| 2024/04/15 | 7,062 | 7,217 | 7,027 | 7,038 | 104,100 |
| 2024/04/12 | 7,364 | 7,452 | 7,184 | 7,212 | 109,700 |
| 2024/04/11 | 7,275 | 7,342 | 7,231 | 7,301 | 162,100 |
| 2024/04/10 | 7,263 | 7,387 | 7,252 | 7,284 | 104,000 |
| 2024/04/09 | 7,223 | 7,299 | 7,220 | 7,298 | 84,100 |
| 2024/04/08 | 7,161 | 7,250 | 7,149 | 7,224 | 131,600 |
| 2024/04/05 | 7,050 | 7,154 | 7,033 | 7,099 | 107,400 |
| 2024/04/04 | 7,059 | 7,112 | 6,977 | 7,079 | 148,100 |
| 2024/04/03 | 7,170 | 7,170 | 6,918 | 6,984 | 221,600 |
| 2024/04/02 | 7,302 | 7,386 | 7,210 | 7,272 | 154,300 |
| 2024/04/01 | 7,371 | 7,470 | 7,304 | 7,396 | 184,800 |
| 2024/03/29 | 7,105 | 7,403 | 7,102 | 7,383 | 155,100 |
| 2024/03/28 | 7,149 | 7,153 | 7,054 | 7,085 | 180,300 |
| 2024/03/27 | 7,140 | 7,218 | 7,139 | 7,165 | 205,500 |
| 2024/03/26 | 7,104 | 7,150 | 7,028 | 7,108 | 116,400 |
| 2024/03/25 | 7,200 | 7,220 | 7,066 | 7,099 | 192,500 |
| 2024/03/22 | 7,089 | 7,163 | 7,067 | 7,149 | 164,500 |
| 2024/03/21 | 7,100 | 7,107 | 6,973 | 7,100 | 241,300 |
| 2024/03/19 | 7,002 | 7,010 | 6,889 | 7,009 | 132,800 |
| 2024/03/18 | 6,967 | 7,072 | 6,900 | 7,045 | 167,900 |
| 2024/03/15 | 6,902 | 7,000 | 6,880 | 6,971 | 119,200 |
| 2024/03/14 | 6,893 | 6,985 | 6,838 | 6,970 | 197,300 |
| 2024/03/13 | 6,909 | 6,919 | 6,824 | 6,837 | 165,100 |
| 2024/03/12 | 6,800 | 6,899 | 6,722 | 6,899 | 154,900 |
| 2024/03/11 | 6,940 | 6,976 | 6,871 | 6,942 | 138,900 |
| 2024/03/08 | 7,041 | 7,214 | 7,000 | 7,069 | 207,400 |
| 2024/03/07 | 7,157 | 7,157 | 7,010 | 7,056 | 143,600 |
| 2024/03/06 | 7,120 | 7,218 | 7,052 | 7,102 | 132,600 |
| 2024/03/05 | 7,125 | 7,247 | 7,096 | 7,192 | 125,600 |
| 2024/03/04 | 7,326 | 7,326 | 7,154 | 7,179 | 156,600 |
| 2024/03/01 | 7,266 | 7,379 | 7,184 | 7,321 | 172,600 |
| 2024/02/29 | 6,884 | 7,266 | 6,884 | 7,150 | 277,200 |
| 2024/02/28 | 6,936 | 6,982 | 6,893 | 6,918 | 102,600 |
| 2024/02/27 | 6,986 | 7,057 | 6,962 | 7,027 | 129,600 |
| 2024/02/26 | 6,811 | 7,024 | 6,795 | 7,021 | 337,200 |
| 2024/02/22 | 6,912 | 6,945 | 6,682 | 6,711 | 354,600 |
| 2024/02/21 | 6,952 | 6,961 | 6,837 | 6,940 | 156,100 |
| 2024/02/20 | 7,015 | 7,017 | 6,904 | 6,939 | 120,100 |
| 2024/02/19 | 7,059 | 7,062 | 6,925 | 7,010 | 101,500 |
| 2024/02/16 | 6,966 | 7,118 | 6,941 | 7,051 | 162,200 |
| 2024/02/15 | 7,020 | 7,020 | 6,864 | 6,866 | 142,400 |
| 2024/02/14 | 6,907 | 6,971 | 6,855 | 6,955 | 160,000 |
| 2024/02/13 | 6,890 | 7,105 | 6,869 | 7,043 | 170,300 |
| 2024/02/09 | 6,864 | 6,881 | 6,779 | 6,790 | 189,000 |
| 2024/02/08 | 6,982 | 6,993 | 6,882 | 6,933 | 221,800 |
| 2024/02/07 | 7,090 | 7,105 | 6,952 | 7,062 | 171,000 |
| 2024/02/06 | 7,127 | 7,149 | 7,050 | 7,090 | 93,100 |
| 2024/02/05 | 7,185 | 7,212 | 7,117 | 7,194 | 75,200 |
| 2024/02/02 | 7,136 | 7,229 | 7,120 | 7,142 | 110,900 |
| 2024/02/01 | 7,080 | 7,215 | 7,023 | 7,062 | 171,400 |
| 2024/01/31 | 6,902 | 7,167 | 6,832 | 7,167 | 210,800 |
| 2024/01/30 | 6,830 | 6,945 | 6,828 | 6,925 | 280,800 |
| 2024/01/29 | 6,922 | 6,999 | 6,736 | 6,742 | 185,200 |
| 2024/01/26 | 6,914 | 6,944 | 6,800 | 6,863 | 196,100 |
| 2024/01/25 | 6,900 | 6,951 | 6,680 | 6,933 | 460,600 |
| 2024/01/24 | 6,752 | 7,028 | 6,635 | 6,839 | 897,500 |
| 2024/01/23 | 6,880 | 7,010 | 6,878 | 6,935 | 363,900 |
| 2024/01/22 | 6,856 | 6,862 | 6,765 | 6,780 | 251,400 |
| 2024/01/19 | 6,893 | 6,893 | 6,733 | 6,758 | 126,700 |
| 2024/01/18 | 6,891 | 6,891 | 6,759 | 6,831 | 138,400 |
| 2024/01/17 | 7,050 | 7,069 | 6,874 | 6,874 | 96,100 |
| 2024/01/16 | 7,055 | 7,055 | 6,963 | 7,022 | 174,700 |
| 2024/01/15 | 6,971 | 7,090 | 6,971 | 6,989 | 205,400 |
| 2024/01/12 | 6,950 | 7,015 | 6,818 | 6,933 | 196,300 |
| 2024/01/11 | 6,810 | 6,926 | 6,777 | 6,880 | 193,800 |
| 2024/01/10 | 6,515 | 6,759 | 6,515 | 6,742 | 127,600 |
| 2024/01/09 | 6,422 | 6,518 | 6,413 | 6,518 | 163,500 |
| 2024/01/05 | 6,436 | 6,466 | 6,326 | 6,342 | 109,900 |
| 2024/01/04 | 6,393 | 6,478 | 6,335 | 6,442 | 154,100 |
| 2023/12/29 | 6,473 | 6,480 | 6,372 | 6,450 | 117,300 |
| 2023/12/28 | 6,387 | 6,480 | 6,379 | 6,458 | 70,400 |
| 2023/12/27 | 6,358 | 6,464 | 6,319 | 6,417 | 133,200 |
| 2023/12/26 | 6,270 | 6,315 | 6,243 | 6,307 | 97,700 |
| 2023/12/25 | 6,280 | 6,280 | 6,195 | 6,243 | 218,200 |
| 2023/12/22 | 6,338 | 6,354 | 6,278 | 6,281 | 112,100 |
| 2023/12/21 | 6,370 | 6,381 | 6,280 | 6,324 | 228,800 |
| 2023/12/20 | 6,627 | 6,704 | 6,454 | 6,467 | 238,300 |
| 2023/12/19 | 6,606 | 6,727 | 6,558 | 6,727 | 197,500 |
| 2023/12/18 | 6,606 | 6,647 | 6,555 | 6,643 | 125,700 |
| 2023/12/15 | 6,704 | 6,776 | 6,626 | 6,665 | 241,300 |
| 2023/12/14 | 6,686 | 6,720 | 6,564 | 6,630 | 138,400 |
| 2023/12/13 | 6,754 | 6,766 | 6,623 | 6,623 | 118,500 |
| 2023/12/12 | 6,864 | 6,895 | 6,629 | 6,709 | 195,200 |
| 2023/12/11 | 6,811 | 6,901 | 6,808 | 6,888 | 130,000 |
| 2023/12/08 | 6,850 | 6,914 | 6,765 | 6,796 | 173,200 |
| 2023/12/07 | 6,901 | 6,983 | 6,880 | 6,950 | 131,900 |
| 2023/12/06 | 6,844 | 6,995 | 6,834 | 6,970 | 141,700 |
| 2023/12/05 | 6,909 | 6,988 | 6,814 | 6,832 | 226,000 |
| 2023/12/04 | 6,853 | 6,986 | 6,826 | 6,925 | 224,500 |
| 2023/12/01 | 6,823 | 6,918 | 6,801 | 6,887 | 187,600 |
| 2023/11/30 | 6,520 | 6,774 | 6,509 | 6,759 | 237,300 |
| 2023/11/29 | 6,466 | 6,591 | 6,448 | 6,543 | 149,900 |
| 2023/11/28 | 6,385 | 6,467 | 6,363 | 6,425 | 157,000 |
| 2023/11/27 | 6,444 | 6,505 | 6,378 | 6,423 | 105,200 |
| 2023/11/24 | 6,500 | 6,536 | 6,431 | 6,449 | 151,000 |
| 2023/11/22 | 6,578 | 6,609 | 6,517 | 6,530 | 101,000 |
| 2023/11/21 | 6,613 | 6,653 | 6,513 | 6,622 | 105,600 |
| 2023/11/20 | 6,567 | 6,670 | 6,528 | 6,561 | 124,200 |
| 2023/11/17 | 6,507 | 6,642 | 6,507 | 6,627 | 106,600 |
| 2023/11/16 | 6,417 | 6,584 | 6,399 | 6,492 | 160,700 |
| 2023/11/15 | 6,600 | 6,646 | 6,465 | 6,485 | 167,800 |
| 2023/11/14 | 6,512 | 6,630 | 6,493 | 6,581 | 107,100 |
| 2023/11/13 | 6,563 | 6,563 | 6,474 | 6,512 | 113,900 |
| 2023/11/10 | 6,614 | 6,614 | 6,456 | 6,486 | 142,100 |
| 2023/11/09 | 6,634 | 6,723 | 6,585 | 6,683 | 175,900 |
| 2023/11/08 | 6,531 | 6,633 | 6,501 | 6,544 | 181,600 |
| 2023/11/07 | 6,617 | 6,661 | 6,519 | 6,523 | 187,000 |
| 2023/11/06 | 6,601 | 6,734 | 6,507 | 6,644 | 268,400 |
| 2023/11/02 | 6,517 | 6,587 | 6,452 | 6,501 | 203,500 |
| 2023/11/01 | 6,562 | 6,570 | 6,442 | 6,525 | 318,900 |
| 2023/10/31 | 6,375 | 6,500 | 6,308 | 6,446 | 264,900 |
| 2023/10/30 | 6,450 | 6,490 | 6,360 | 6,420 | 1,219,000 |
| 2023/10/27 | 6,130 | 6,420 | 6,070 | 6,410 | 333,600 |
| 2023/10/26 | 5,970 | 6,140 | 5,870 | 6,110 | 329,500 |
| 2023/10/25 | 5,990 | 6,060 | 5,780 | 6,000 | 610,500 |
| 2023/10/24 | 6,030 | 6,250 | 5,710 | 5,890 | 736,400 |
| 2023/10/23 | 6,040 | 6,120 | 5,990 | 6,010 | 196,200 |
| 2023/10/20 | 6,030 | 6,130 | 6,000 | 6,060 | 186,300 |
| 2023/10/19 | 6,160 | 6,170 | 6,010 | 6,150 | 186,300 |
| 2023/10/18 | 6,100 | 6,250 | 6,020 | 6,220 | 230,600 |
| 2023/10/17 | 6,000 | 6,130 | 6,000 | 6,100 | 204,300 |
| 2023/10/16 | 6,000 | 6,010 | 5,930 | 5,970 | 200,800 |
| 2023/10/13 | 6,240 | 6,270 | 6,060 | 6,100 | 193,800 |
| 2023/10/12 | 6,130 | 6,340 | 6,120 | 6,320 | 225,100 |
| 2023/10/11 | 6,130 | 6,210 | 6,040 | 6,160 | 162,200 |
| 2023/10/10 | 6,120 | 6,250 | 6,110 | 6,250 | 212,500 |
| 2023/10/06 | 6,190 | 6,220 | 6,100 | 6,120 | 123,200 |
| 2023/10/05 | 6,070 | 6,200 | 6,070 | 6,150 | 160,400 |
| 2023/10/04 | 6,160 | 6,270 | 6,100 | 6,100 | 157,700 |
| 2023/10/03 | 6,250 | 6,290 | 6,160 | 6,240 | 164,200 |
| 2023/10/02 | 6,260 | 6,430 | 6,250 | 6,270 | 299,700 |
| 2023/09/29 | 6,180 | 6,330 | 6,180 | 6,200 | 258,700 |
| 2023/09/28 | 5,960 | 6,160 | 5,940 | 6,100 | 222,900 |
| 2023/09/27 | 5,910 | 6,060 | 5,890 | 6,050 | 133,800 |
| 2023/09/26 | 6,000 | 6,020 | 5,920 | 5,960 | 99,500 |
| 2023/09/25 | 5,970 | 6,070 | 5,950 | 6,040 | 154,200 |
| 2023/09/22 | 5,850 | 5,970 | 5,800 | 5,940 | 145,500 |
| 2023/09/21 | 5,910 | 5,950 | 5,840 | 5,930 | 188,700 |
| 2023/09/20 | 5,880 | 5,980 | 5,880 | 5,910 | 205,000 |
| 2023/09/19 | 6,020 | 6,050 | 5,920 | 5,970 | 235,100 |
| 2023/09/15 | 6,090 | 6,130 | 6,020 | 6,110 | 276,300 |
| 2023/09/14 | 6,090 | 6,170 | 6,090 | 6,130 | 146,000 |
| 2023/09/13 | 6,280 | 6,280 | 6,070 | 6,070 | 155,200 |
| 2023/09/12 | 6,270 | 6,350 | 6,250 | 6,300 | 121,700 |
| 2023/09/11 | 6,290 | 6,410 | 6,250 | 6,280 | 108,800 |
| 2023/09/08 | 6,310 | 6,360 | 6,210 | 6,280 | 201,400 |
| 2023/09/07 | 6,400 | 6,490 | 6,360 | 6,410 | 230,800 |
| 2023/09/06 | 6,180 | 6,490 | 6,180 | 6,470 | 250,200 |
| 2023/09/05 | 6,140 | 6,190 | 6,110 | 6,180 | 129,100 |
| 2023/09/04 | 6,230 | 6,260 | 6,090 | 6,140 | 196,700 |
| 2023/09/01 | 6,210 | 6,250 | 6,150 | 6,230 | 106,800 |
| 2023/08/31 | 6,120 | 6,260 | 6,110 | 6,250 | 196,900 |
| 2023/08/30 | 6,050 | 6,130 | 6,020 | 6,110 | 97,400 |
| 2023/08/29 | 6,020 | 6,200 | 6,000 | 6,110 | 220,200 |
| 2023/08/28 | 6,000 | 6,020 | 5,930 | 5,970 | 139,500 |
| 2023/08/25 | 5,750 | 5,900 | 5,750 | 5,880 | 149,500 |
| 2023/08/24 | 5,920 | 6,000 | 5,900 | 5,950 | 79,500 |
| 2023/08/23 | 6,000 | 6,020 | 5,950 | 6,000 | 111,900 |
| 2023/08/22 | 5,810 | 6,060 | 5,800 | 6,030 | 194,200 |
| 2023/08/21 | 5,690 | 5,750 | 5,660 | 5,730 | 138,000 |
| 2023/08/18 | 5,750 | 5,750 | 5,680 | 5,730 | 138,000 |
| 2023/08/17 | 5,860 | 5,880 | 5,800 | 5,810 | 120,800 |
| 2023/08/16 | 5,780 | 5,960 | 5,780 | 5,910 | 110,400 |
| 2023/08/15 | 5,820 | 5,860 | 5,760 | 5,850 | 121,200 |
| 2023/08/14 | 5,890 | 5,910 | 5,770 | 5,820 | 129,300 |
| 2023/08/10 | 5,970 | 5,970 | 5,890 | 5,920 | 121,300 |
| 2023/08/09 | 5,740 | 5,830 | 5,690 | 5,830 | 106,900 |
| 2023/08/08 | 5,860 | 5,890 | 5,770 | 5,800 | 116,000 |
| 2023/08/07 | 5,910 | 5,910 | 5,750 | 5,850 | 132,200 |
| 2023/08/04 | 5,970 | 5,970 | 5,820 | 5,830 | 216,100 |
| 2023/08/03 | 5,790 | 5,800 | 5,640 | 5,670 | 233,600 |
| 2023/08/02 | 5,880 | 5,960 | 5,850 | 5,860 | 191,800 |
| 2023/08/01 | 5,910 | 6,050 | 5,890 | 6,000 | 176,800 |
| 2023/07/31 | 5,850 | 6,020 | 5,810 | 5,970 | 271,000 |
| 2023/07/28 | 5,790 | 5,850 | 5,740 | 5,820 | 233,300 |
| 2023/07/27 | 5,810 | 5,850 | 5,680 | 5,820 | 349,800 |
| 2023/07/26 | 5,660 | 5,870 | 5,600 | 5,830 | 679,200 |
| 2023/07/25 | 5,040 | 5,430 | 4,970 | 5,360 | 660,800 |
| 2023/07/24 | 5,160 | 5,200 | 5,120 | 5,140 | 165,800 |
| 2023/07/21 | 5,180 | 5,220 | 5,140 | 5,140 | 92,000 |
| 2023/07/20 | 5,330 | 5,330 | 5,210 | 5,210 | 87,300 |
| 2023/07/19 | 5,400 | 5,430 | 5,290 | 5,320 | 197,300 |
| 2023/07/18 | 5,340 | 5,410 | 5,330 | 5,370 | 114,200 |
| 2023/07/14 | 5,460 | 5,490 | 5,380 | 5,390 | 146,100 |
| 2023/07/13 | 5,210 | 5,390 | 5,200 | 5,390 | 132,200 |
| 2023/07/12 | 5,260 | 5,260 | 5,190 | 5,200 | 77,100 |
| 2023/07/11 | 5,250 | 5,310 | 5,220 | 5,220 | 117,900 |
| 2023/07/10 | 5,200 | 5,240 | 5,160 | 5,180 | 138,100 |
| 2023/07/07 | 5,060 | 5,180 | 5,060 | 5,160 | 102,300 |
| 2023/07/06 | 5,230 | 5,240 | 5,140 | 5,140 | 74,000 |
| 2023/07/05 | 5,240 | 5,240 | 5,190 | 5,230 | 86,900 |
| 2023/07/04 | 5,190 | 5,250 | 5,170 | 5,240 | 161,000 |
| 2023/07/03 | 5,310 | 5,320 | 5,250 | 5,280 | 95,300 |
| 2023/06/30 | 5,290 | 5,300 | 5,190 | 5,260 | 144,500 |
| 2023/06/29 | 5,280 | 5,330 | 5,250 | 5,290 | 127,400 |
| 2023/06/28 | 5,230 | 5,250 | 5,200 | 5,230 | 129,400 |
| 2023/06/27 | 5,230 | 5,240 | 5,140 | 5,140 | 71,500 |