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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 7,004 | 7,052 | 6,869 | 7,024 | 192,900 |
| 2025/04/08 | 7,160 | 7,303 | 7,087 | 7,154 | 259,800 |
| 2025/04/07 | 7,125 | 7,188 | 6,887 | 6,950 | 307,300 |
| 2025/04/04 | 7,260 | 7,348 | 7,147 | 7,241 | 201,900 |
| 2025/04/03 | 7,240 | 7,272 | 7,089 | 7,110 | 216,200 |
| 2025/04/02 | 7,311 | 7,320 | 7,172 | 7,244 | 118,700 |
| 2025/04/01 | 7,287 | 7,391 | 7,227 | 7,268 | 152,400 |
| 2025/03/31 | 7,115 | 7,312 | 7,028 | 7,249 | 207,700 |
| 2025/03/28 | 7,257 | 7,327 | 7,156 | 7,185 | 173,600 |
| 2025/03/27 | 7,180 | 7,319 | 7,152 | 7,307 | 318,800 |
| 2025/03/26 | 7,223 | 7,270 | 7,130 | 7,209 | 187,500 |
| 2025/03/25 | 7,187 | 7,250 | 7,135 | 7,135 | 134,300 |
| 2025/03/24 | 7,157 | 7,191 | 7,117 | 7,168 | 175,400 |
| 2025/03/21 | 7,210 | 7,277 | 7,115 | 7,120 | 130,600 |
| 2025/03/19 | 7,199 | 7,289 | 7,194 | 7,200 | 114,000 |
| 2025/03/18 | 7,205 | 7,225 | 7,139 | 7,172 | 196,100 |
| 2025/03/17 | 7,292 | 7,293 | 7,101 | 7,104 | 187,800 |
| 2025/03/14 | 7,185 | 7,244 | 7,117 | 7,181 | 152,000 |
| 2025/03/13 | 7,360 | 7,385 | 7,252 | 7,296 | 143,500 |
| 2025/03/12 | 7,161 | 7,385 | 7,161 | 7,322 | 202,600 |
| 2025/03/11 | 7,028 | 7,180 | 7,001 | 7,142 | 130,800 |
| 2025/03/10 | 7,211 | 7,225 | 7,095 | 7,128 | 132,900 |
| 2025/03/07 | 7,234 | 7,238 | 7,147 | 7,212 | 128,500 |
| 2025/03/06 | 7,323 | 7,361 | 7,247 | 7,303 | 126,300 |
| 2025/03/05 | 7,439 | 7,454 | 7,281 | 7,281 | 139,200 |
| 2025/03/04 | 7,441 | 7,554 | 7,366 | 7,372 | 115,100 |
| 2025/03/03 | 7,309 | 7,466 | 7,307 | 7,442 | 210,800 |
| 2025/02/28 | 7,463 | 7,504 | 7,119 | 7,204 | 311,200 |
| 2025/02/27 | 7,680 | 7,694 | 7,539 | 7,561 | 239,100 |
| 2025/02/26 | 7,459 | 7,661 | 7,423 | 7,578 | 221,900 |
| 2025/02/25 | 7,350 | 7,508 | 7,281 | 7,454 | 170,300 |
| 2025/02/21 | 7,337 | 7,475 | 7,304 | 7,450 | 119,600 |
| 2025/02/20 | 7,325 | 7,369 | 7,251 | 7,337 | 110,800 |
| 2025/02/19 | 7,266 | 7,400 | 7,254 | 7,378 | 161,400 |
| 2025/02/18 | 7,260 | 7,464 | 7,260 | 7,379 | 99,300 |
| 2025/02/17 | 7,427 | 7,448 | 7,265 | 7,308 | 182,600 |
| 2025/02/14 | 7,416 | 7,416 | 7,321 | 7,382 | 143,900 |
| 2025/02/13 | 7,439 | 7,501 | 7,379 | 7,416 | 137,700 |
| 2025/02/12 | 7,488 | 7,514 | 7,378 | 7,418 | 151,300 |
| 2025/02/10 | 7,532 | 7,599 | 7,464 | 7,473 | 113,100 |
| 2025/02/07 | 7,643 | 7,643 | 7,561 | 7,574 | 79,800 |
| 2025/02/06 | 7,694 | 7,721 | 7,573 | 7,643 | 127,400 |
| 2025/02/05 | 7,568 | 7,712 | 7,521 | 7,648 | 141,000 |
| 2025/02/04 | 7,704 | 7,784 | 7,614 | 7,644 | 151,700 |
| 2025/02/03 | 7,740 | 7,816 | 7,686 | 7,737 | 168,800 |
| 2025/01/31 | 7,920 | 7,989 | 7,714 | 7,818 | 276,100 |
| 2025/01/30 | 8,143 | 8,191 | 8,062 | 8,070 | 200,700 |
| 2025/01/29 | 8,000 | 8,234 | 7,926 | 8,139 | 311,000 |
| 2025/01/28 | 7,700 | 8,040 | 7,685 | 8,007 | 413,900 |
| 2025/01/27 | 7,497 | 7,684 | 7,352 | 7,617 | 320,700 |
| 2025/01/24 | 7,179 | 7,631 | 7,054 | 7,404 | 704,700 |
| 2025/01/23 | 6,976 | 7,058 | 6,914 | 7,029 | 236,300 |
| 2025/01/22 | 6,953 | 6,953 | 6,858 | 6,895 | 120,200 |
| 2025/01/21 | 6,944 | 6,960 | 6,852 | 6,870 | 80,300 |
| 2025/01/20 | 6,945 | 6,960 | 6,859 | 6,859 | 108,600 |
| 2025/01/17 | 6,840 | 6,872 | 6,706 | 6,845 | 157,800 |
| 2025/01/16 | 6,858 | 6,873 | 6,737 | 6,740 | 125,300 |
| 2025/01/15 | 6,850 | 6,868 | 6,699 | 6,743 | 143,800 |
| 2025/01/14 | 6,862 | 6,930 | 6,736 | 6,773 | 135,100 |
| 2025/01/10 | 6,891 | 6,965 | 6,821 | 6,862 | 94,400 |
| 2025/01/09 | 6,807 | 6,917 | 6,707 | 6,875 | 152,600 |
| 2025/01/08 | 6,710 | 6,710 | 6,616 | 6,707 | 158,700 |
| 2025/01/07 | 6,763 | 6,819 | 6,728 | 6,782 | 123,900 |
| 2025/01/06 | 6,980 | 6,992 | 6,760 | 6,760 | 97,900 |
| 2024/12/30 | 7,042 | 7,082 | 6,906 | 6,936 | 80,800 |
| 2024/12/27 | 7,023 | 7,085 | 7,000 | 7,053 | 71,500 |
| 2024/12/26 | 6,983 | 6,984 | 6,923 | 6,978 | 76,200 |
| 2024/12/25 | 6,979 | 6,979 | 6,900 | 6,963 | 58,900 |
| 2024/12/24 | 7,054 | 7,054 | 6,892 | 6,958 | 154,500 |
| 2024/12/23 | 7,098 | 7,150 | 7,079 | 7,103 | 92,300 |
| 2024/12/20 | 7,200 | 7,240 | 7,000 | 7,027 | 168,800 |
| 2024/12/19 | 6,976 | 7,206 | 6,976 | 7,203 | 105,700 |
| 2024/12/18 | 7,129 | 7,142 | 7,054 | 7,087 | 132,700 |
| 2024/12/17 | 7,247 | 7,277 | 7,148 | 7,173 | 97,800 |
| 2024/12/16 | 7,292 | 7,292 | 7,118 | 7,203 | 161,000 |
| 2024/12/13 | 7,176 | 7,354 | 7,176 | 7,333 | 195,100 |
| 2024/12/12 | 7,333 | 7,355 | 7,219 | 7,222 | 71,900 |
| 2024/12/11 | 7,250 | 7,273 | 7,183 | 7,245 | 65,700 |
| 2024/12/10 | 7,312 | 7,323 | 7,192 | 7,253 | 93,000 |
| 2024/12/09 | 7,242 | 7,312 | 7,177 | 7,312 | 78,600 |
| 2024/12/06 | 7,212 | 7,239 | 7,148 | 7,190 | 46,300 |
| 2024/12/05 | 7,183 | 7,215 | 7,117 | 7,181 | 102,700 |
| 2024/12/04 | 7,235 | 7,288 | 7,130 | 7,191 | 90,300 |
| 2024/12/03 | 7,113 | 7,298 | 7,113 | 7,224 | 98,000 |
| 2024/12/02 | 7,127 | 7,180 | 7,080 | 7,178 | 54,200 |
| 2024/11/29 | 7,239 | 7,248 | 7,124 | 7,128 | 65,200 |
| 2024/11/28 | 7,246 | 7,300 | 7,207 | 7,292 | 81,000 |
| 2024/11/27 | 7,195 | 7,226 | 7,102 | 7,226 | 108,600 |
| 2024/11/26 | 7,084 | 7,120 | 7,047 | 7,087 | 142,300 |
| 2024/11/25 | 7,199 | 7,199 | 7,079 | 7,095 | 168,800 |
| 2024/11/22 | 7,072 | 7,193 | 7,032 | 7,090 | 122,800 |
| 2024/11/21 | 6,977 | 7,015 | 6,957 | 6,980 | 93,800 |
| 2024/11/20 | 7,090 | 7,100 | 6,961 | 6,985 | 174,700 |
| 2024/11/19 | 7,038 | 7,092 | 6,990 | 7,010 | 176,500 |
| 2024/11/18 | 6,930 | 6,987 | 6,900 | 6,920 | 78,300 |
| 2024/11/15 | 7,170 | 7,198 | 7,002 | 7,002 | 156,400 |
| 2024/11/14 | 7,215 | 7,235 | 7,162 | 7,170 | 137,500 |
| 2024/11/13 | 7,166 | 7,283 | 7,151 | 7,164 | 186,300 |
| 2024/11/12 | 7,205 | 7,246 | 7,128 | 7,190 | 160,700 |
| 2024/11/11 | 7,099 | 7,258 | 7,055 | 7,205 | 110,900 |
| 2024/11/08 | 7,050 | 7,327 | 6,978 | 7,210 | 239,300 |
| 2024/11/07 | 6,741 | 7,020 | 6,741 | 6,950 | 362,400 |
| 2024/11/06 | 6,838 | 6,862 | 6,649 | 6,756 | 214,600 |
| 2024/11/05 | 6,810 | 6,874 | 6,697 | 6,837 | 181,500 |
| 2024/11/01 | 6,789 | 6,830 | 6,730 | 6,748 | 136,600 |
| 2024/10/31 | 6,850 | 6,931 | 6,721 | 6,820 | 237,900 |
| 2024/10/30 | 7,086 | 7,118 | 6,761 | 6,914 | 972,500 |
| 2024/10/29 | 7,122 | 7,232 | 6,781 | 6,990 | 563,500 |
| 2024/10/28 | 6,981 | 7,166 | 6,981 | 7,122 | 148,800 |
| 2024/10/25 | 7,036 | 7,096 | 7,000 | 7,041 | 137,600 |
| 2024/10/24 | 7,029 | 7,136 | 6,911 | 7,092 | 108,800 |
| 2024/10/23 | 7,209 | 7,222 | 7,092 | 7,113 | 151,100 |
| 2024/10/22 | 7,331 | 7,353 | 7,174 | 7,209 | 142,700 |
| 2024/10/21 | 7,396 | 7,427 | 7,259 | 7,341 | 139,100 |
| 2024/10/18 | 7,291 | 7,438 | 7,281 | 7,320 | 119,200 |
| 2024/10/17 | 7,470 | 7,484 | 7,311 | 7,314 | 157,900 |
| 2024/10/16 | 7,500 | 7,556 | 7,362 | 7,403 | 223,800 |
| 2024/10/15 | 7,550 | 7,656 | 7,528 | 7,620 | 211,700 |
| 2024/10/11 | 7,413 | 7,542 | 7,357 | 7,538 | 132,500 |
| 2024/10/10 | 7,469 | 7,538 | 7,439 | 7,455 | 161,900 |
| 2024/10/09 | 7,288 | 7,455 | 7,203 | 7,421 | 212,100 |
| 2024/10/08 | 7,156 | 7,241 | 7,121 | 7,220 | 140,000 |
| 2024/10/07 | 7,302 | 7,332 | 7,221 | 7,282 | 142,100 |