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 |
|---|---|---|---|---|---|
| 2026/07/03 | 6,558 | 6,579 | 6,425 | 6,452 | 266,300 |
| 2026/07/02 | 6,258 | 6,430 | 6,230 | 6,378 | 245,800 |
| 2026/07/01 | 6,015 | 6,089 | 5,975 | 6,058 | 201,400 |
| 2026/06/30 | 6,126 | 6,177 | 6,074 | 6,082 | 315,000 |
| 2026/06/29 | 6,000 | 6,145 | 5,999 | 6,109 | 301,800 |
| 2026/06/26 | 5,723 | 5,836 | 5,706 | 5,827 | 264,000 |
| 2026/06/25 | 5,762 | 5,780 | 5,697 | 5,723 | 279,000 |
| 2026/06/24 | 5,737 | 5,843 | 5,666 | 5,792 | 418,300 |
| 2026/06/23 | 5,620 | 5,698 | 5,564 | 5,637 | 262,900 |
| 2026/06/22 | 5,674 | 5,760 | 5,650 | 5,650 | 148,800 |
| 2026/06/19 | 5,842 | 5,914 | 5,643 | 5,694 | 257,400 |
| 2026/06/18 | 5,890 | 5,947 | 5,842 | 5,942 | 125,000 |
| 2026/06/17 | 5,844 | 5,939 | 5,824 | 5,893 | 292,500 |
| 2026/06/16 | 5,830 | 5,871 | 5,796 | 5,841 | 200,700 |
| 2026/06/15 | 5,890 | 5,973 | 5,870 | 5,888 | 177,800 |
| 2026/06/12 | 5,880 | 5,949 | 5,785 | 5,850 | 272,800 |
| 2026/06/11 | 5,914 | 5,976 | 5,880 | 5,927 | 241,900 |
| 2026/06/10 | 5,935 | 5,980 | 5,874 | 5,976 | 210,200 |
| 2026/06/09 | 6,000 | 6,045 | 5,905 | 5,921 | 206,000 |
| 2026/06/08 | 6,068 | 6,113 | 5,977 | 6,029 | 162,200 |
| 2026/06/05 | 6,070 | 6,086 | 6,006 | 6,020 | 177,900 |
| 2026/06/04 | 6,063 | 6,115 | 5,961 | 5,991 | 239,700 |
| 2026/06/03 | 6,224 | 6,312 | 6,130 | 6,216 | 197,500 |
| 2026/06/02 | 6,500 | 6,509 | 6,369 | 6,424 | 243,400 |
| 2026/06/01 | 6,217 | 6,449 | 6,205 | 6,379 | 269,500 |
| 2026/05/29 | 6,088 | 6,277 | 6,071 | 6,117 | 271,900 |
| 2026/05/28 | 6,113 | 6,180 | 6,040 | 6,088 | 178,200 |
| 2026/05/27 | 5,970 | 6,173 | 5,965 | 6,169 | 180,700 |
| 2026/05/26 | 5,979 | 6,055 | 5,970 | 6,009 | 152,600 |
| 2026/05/25 | 6,091 | 6,091 | 5,897 | 5,979 | 187,400 |
| 2026/05/22 | 6,050 | 6,147 | 6,033 | 6,121 | 233,000 |
| 2026/05/21 | 6,100 | 6,163 | 6,038 | 6,101 | 166,600 |
| 2026/05/20 | 6,227 | 6,241 | 6,086 | 6,121 | 123,600 |
| 2026/05/19 | 6,210 | 6,249 | 6,137 | 6,249 | 271,700 |
| 2026/05/18 | 6,113 | 6,183 | 6,059 | 6,117 | 234,600 |
| 2026/05/15 | 6,052 | 6,057 | 5,940 | 6,047 | 275,100 |
| 2026/05/14 | 6,142 | 6,142 | 5,943 | 5,999 | 403,500 |
| 2026/05/13 | 6,131 | 6,153 | 6,042 | 6,042 | 192,200 |
| 2026/05/12 | 6,070 | 6,123 | 6,016 | 6,075 | 315,800 |
| 2026/05/11 | 6,287 | 6,332 | 6,153 | 6,170 | 262,600 |
| 2026/05/08 | 6,222 | 6,344 | 6,191 | 6,213 | 309,700 |
| 2026/05/07 | 6,075 | 6,159 | 6,055 | 6,099 | 470,900 |
| 2026/05/01 | 6,107 | 6,191 | 6,029 | 6,082 | 383,000 |
| 2026/04/30 | 6,159 | 6,263 | 6,121 | 6,125 | 498,100 |
| 2026/04/28 | 6,156 | 6,353 | 6,156 | 6,244 | 256,600 |
| 2026/04/27 | 6,296 | 6,337 | 6,144 | 6,176 | 501,100 |
| 2026/04/24 | 6,170 | 6,395 | 6,167 | 6,270 | 411,800 |
| 2026/04/23 | 6,630 | 6,636 | 6,231 | 6,270 | 618,900 |
| 2026/04/22 | 6,781 | 6,906 | 6,694 | 6,750 | 660,200 |
| 2026/04/21 | 6,745 | 6,775 | 6,293 | 6,481 | 1,498,900 |
| 2026/04/20 | 6,741 | 6,780 | 6,671 | 6,771 | 355,400 |
| 2026/04/17 | 6,683 | 6,731 | 6,619 | 6,682 | 435,500 |
| 2026/04/16 | 6,913 | 6,913 | 6,598 | 6,605 | 380,900 |
| 2026/04/15 | 6,603 | 6,750 | 6,584 | 6,727 | 323,100 |
| 2026/04/14 | 6,664 | 6,664 | 6,510 | 6,551 | 290,000 |
| 2026/04/13 | 6,087 | 6,309 | 6,087 | 6,279 | 338,500 |
| 2026/04/10 | 6,261 | 6,293 | 6,121 | 6,187 | 345,100 |
| 2026/04/09 | 6,397 | 6,397 | 6,278 | 6,361 | 216,200 |
| 2026/04/08 | 6,500 | 6,526 | 6,433 | 6,485 | 183,000 |
| 2026/04/07 | 6,334 | 6,421 | 6,320 | 6,418 | 124,200 |
| 2026/04/06 | 6,340 | 6,381 | 6,327 | 6,365 | 87,400 |
| 2026/04/03 | 6,351 | 6,400 | 6,292 | 6,327 | 85,700 |
| 2026/03/27 | 6,250 | 6,289 | 6,216 | 6,261 | 371,600 |
| 2026/03/26 | 6,114 | 6,218 | 6,081 | 6,202 | 348,200 |
| 2026/03/25 | 6,140 | 6,222 | 6,127 | 6,204 | 263,000 |
| 2026/03/24 | 6,215 | 6,261 | 6,176 | 6,240 | 245,200 |
| 2026/03/23 | 6,076 | 6,168 | 6,060 | 6,100 | 409,600 |
| 2026/03/19 | 6,240 | 6,259 | 6,121 | 6,121 | 338,800 |
| 2026/03/18 | 6,265 | 6,287 | 6,181 | 6,287 | 307,800 |
| 2026/03/17 | 6,359 | 6,367 | 6,298 | 6,336 | 230,100 |
| 2026/03/16 | 6,334 | 6,408 | 6,299 | 6,300 | 219,400 |
| 2026/03/13 | 6,238 | 6,383 | 6,237 | 6,282 | 300,200 |
| 2026/03/12 | 6,203 | 6,289 | 6,158 | 6,271 | 245,400 |
| 2026/03/11 | 6,375 | 6,433 | 6,301 | 6,303 | 297,200 |
| 2026/03/10 | 6,465 | 6,519 | 6,372 | 6,447 | 352,200 |
| 2026/03/09 | 6,270 | 6,524 | 6,257 | 6,500 | 517,900 |
| 2026/03/06 | 6,415 | 6,515 | 6,382 | 6,470 | 406,900 |
| 2026/03/05 | 6,354 | 6,432 | 6,298 | 6,319 | 331,700 |
| 2026/03/04 | 6,258 | 6,343 | 6,184 | 6,254 | 439,500 |
| 2026/03/03 | 6,171 | 6,244 | 6,128 | 6,200 | 335,500 |
| 2026/03/02 | 6,198 | 6,245 | 6,135 | 6,163 | 332,300 |
| 2026/02/27 | 6,332 | 6,383 | 6,258 | 6,320 | 407,600 |
| 2026/02/26 | 5,879 | 6,164 | 5,863 | 6,155 | 557,100 |
| 2026/02/25 | 5,726 | 5,805 | 5,697 | 5,788 | 369,300 |
| 2026/02/24 | 5,747 | 5,782 | 5,557 | 5,626 | 460,700 |
| 2026/02/20 | 5,812 | 5,840 | 5,743 | 5,837 | 289,500 |
| 2026/02/19 | 5,850 | 5,895 | 5,770 | 5,829 | 198,300 |
| 2026/02/18 | 5,704 | 5,825 | 5,671 | 5,810 | 291,000 |
| 2026/02/17 | 5,820 | 5,858 | 5,661 | 5,701 | 426,700 |
| 2026/02/16 | 5,855 | 5,969 | 5,813 | 5,910 | 278,300 |
| 2026/02/13 | 5,936 | 5,975 | 5,796 | 5,815 | 307,800 |
| 2026/02/12 | 6,089 | 6,128 | 5,936 | 5,986 | 487,000 |
| 2026/02/10 | 6,216 | 6,358 | 6,136 | 6,289 | 372,600 |
| 2026/02/09 | 6,084 | 6,229 | 6,018 | 6,042 | 295,900 |
| 2026/02/06 | 6,080 | 6,080 | 5,860 | 5,984 | 478,300 |
| 2026/02/05 | 5,921 | 6,275 | 5,857 | 6,147 | 1,059,200 |
| 2026/02/04 | 5,918 | 6,075 | 5,656 | 5,830 | 1,302,200 |
| 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 |