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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 7,187 | 7,295 | 7,161 | 7,181 | 135,300 |
| 2024/10/03 | 7,277 | 7,299 | 7,107 | 7,148 | 133,600 |
| 2024/10/02 | 7,198 | 7,266 | 7,087 | 7,136 | 141,300 |
| 2024/10/01 | 7,388 | 7,450 | 7,266 | 7,348 | 140,500 |
| 2024/09/30 | 7,381 | 7,498 | 7,366 | 7,423 | 130,700 |
| 2024/09/27 | 7,449 | 7,600 | 7,448 | 7,531 | 116,100 |
| 2024/09/26 | 7,486 | 7,649 | 7,455 | 7,649 | 182,300 |
| 2024/09/25 | 7,363 | 7,426 | 7,329 | 7,356 | 144,900 |
| 2024/09/24 | 7,442 | 7,467 | 7,344 | 7,427 | 156,100 |
| 2024/09/20 | 7,465 | 7,529 | 7,299 | 7,413 | 278,000 |
| 2024/09/19 | 7,435 | 7,499 | 7,231 | 7,365 | 130,000 |
| 2024/09/18 | 7,458 | 7,527 | 7,311 | 7,387 | 156,700 |
| 2024/09/17 | 7,525 | 7,550 | 7,272 | 7,394 | 202,900 |
| 2024/09/13 | 7,472 | 7,513 | 7,426 | 7,499 | 160,000 |
| 2024/09/12 | 7,408 | 7,545 | 7,388 | 7,480 | 141,000 |
| 2024/09/11 | 7,342 | 7,426 | 7,265 | 7,310 | 235,200 |
| 2024/09/10 | 7,223 | 7,377 | 7,218 | 7,363 | 202,800 |
| 2024/09/09 | 6,990 | 7,257 | 6,944 | 7,220 | 126,700 |
| 2024/09/06 | 7,200 | 7,250 | 7,103 | 7,140 | 154,700 |
| 2024/09/05 | 7,057 | 7,264 | 7,057 | 7,191 | 168,900 |
| 2024/09/04 | 7,145 | 7,213 | 7,070 | 7,147 | 178,400 |
| 2024/09/03 | 7,185 | 7,320 | 7,148 | 7,295 | 186,100 |
| 2024/09/02 | 7,150 | 7,240 | 7,010 | 7,079 | 251,000 |
| 2024/08/30 | 7,100 | 7,169 | 7,077 | 7,130 | 227,300 |
| 2024/08/29 | 7,019 | 7,139 | 6,993 | 7,060 | 302,300 |
| 2024/08/28 | 6,939 | 7,000 | 6,856 | 6,951 | 235,400 |
| 2024/08/27 | 6,735 | 6,910 | 6,666 | 6,865 | 223,600 |
| 2024/08/26 | 6,449 | 6,645 | 6,449 | 6,620 | 172,800 |
| 2024/08/23 | 6,477 | 6,522 | 6,375 | 6,445 | 90,800 |
| 2024/08/22 | 6,330 | 6,454 | 6,303 | 6,432 | 147,200 |
| 2024/08/21 | 6,267 | 6,373 | 6,203 | 6,317 | 113,000 |
| 2024/08/20 | 6,217 | 6,389 | 6,212 | 6,349 | 120,400 |
| 2024/08/19 | 6,171 | 6,203 | 6,111 | 6,139 | 90,400 |
| 2024/08/16 | 6,181 | 6,235 | 6,106 | 6,234 | 128,900 |
| 2024/08/15 | 6,071 | 6,129 | 6,019 | 6,100 | 119,700 |
| 2024/08/14 | 5,994 | 6,062 | 5,954 | 6,016 | 140,400 |
| 2024/08/13 | 5,901 | 5,978 | 5,856 | 5,974 | 175,300 |
| 2024/08/09 | 5,956 | 5,993 | 5,817 | 5,868 | 190,300 |
| 2024/08/08 | 5,800 | 5,984 | 5,776 | 5,868 | 173,400 |
| 2024/08/07 | 5,864 | 6,196 | 5,845 | 5,873 | 297,000 |
| 2024/08/06 | 5,853 | 5,963 | 5,750 | 5,888 | 335,700 |
| 2024/08/05 | 5,619 | 5,793 | 5,356 | 5,358 | 403,300 |
| 2024/08/02 | 5,763 | 5,826 | 5,610 | 5,719 | 414,000 |
| 2024/08/01 | 6,222 | 6,253 | 5,942 | 6,034 | 344,700 |
| 2024/07/31 | 6,245 | 6,421 | 6,160 | 6,383 | 306,500 |
| 2024/07/30 | 6,300 | 6,353 | 6,238 | 6,319 | 271,900 |
| 2024/07/29 | 6,277 | 6,325 | 6,130 | 6,300 | 415,600 |
| 2024/07/26 | 6,328 | 6,388 | 6,184 | 6,217 | 309,000 |
| 2024/07/25 | 6,450 | 6,451 | 6,110 | 6,316 | 725,800 |
| 2024/07/24 | 7,119 | 7,448 | 6,910 | 6,950 | 525,600 |
| 2024/07/23 | 7,252 | 7,316 | 7,166 | 7,213 | 114,800 |
| 2024/07/22 | 7,252 | 7,274 | 7,151 | 7,215 | 207,800 |
| 2024/07/19 | 7,241 | 7,300 | 7,137 | 7,248 | 129,400 |
| 2024/07/18 | 7,169 | 7,438 | 7,169 | 7,346 | 344,000 |
| 2024/07/17 | 7,149 | 7,190 | 7,100 | 7,186 | 163,200 |
| 2024/07/16 | 7,199 | 7,221 | 7,094 | 7,136 | 162,100 |
| 2024/07/12 | 6,976 | 7,273 | 6,945 | 7,258 | 191,800 |
| 2024/07/11 | 7,181 | 7,181 | 7,067 | 7,101 | 161,200 |
| 2024/07/10 | 7,113 | 7,181 | 7,038 | 7,086 | 128,900 |
| 2024/07/09 | 7,140 | 7,164 | 7,101 | 7,161 | 118,200 |
| 2024/07/08 | 7,100 | 7,149 | 7,081 | 7,125 | 114,200 |
| 2024/07/05 | 7,035 | 7,095 | 7,026 | 7,087 | 129,400 |
| 2024/07/04 | 6,999 | 7,048 | 6,996 | 7,035 | 134,300 |
| 2024/07/03 | 6,861 | 6,985 | 6,861 | 6,951 | 147,300 |
| 2024/07/02 | 6,755 | 6,980 | 6,751 | 6,948 | 229,700 |
| 2024/07/01 | 6,807 | 6,872 | 6,734 | 6,750 | 171,800 |
| 2024/06/28 | 6,739 | 6,771 | 6,675 | 6,727 | 114,400 |
| 2024/06/27 | 6,609 | 6,676 | 6,536 | 6,652 | 161,700 |
| 2024/06/26 | 6,649 | 6,709 | 6,641 | 6,688 | 133,000 |
| 2024/06/25 | 6,530 | 6,616 | 6,515 | 6,590 | 136,900 |
| 2024/06/24 | 6,514 | 6,577 | 6,473 | 6,530 | 135,400 |
| 2024/06/21 | 6,529 | 6,620 | 6,510 | 6,541 | 279,500 |
| 2024/06/20 | 6,400 | 6,551 | 6,400 | 6,517 | 290,300 |
| 2024/06/19 | 6,325 | 6,390 | 6,298 | 6,349 | 154,300 |
| 2024/06/18 | 6,272 | 6,350 | 6,226 | 6,287 | 190,400 |
| 2024/06/17 | 6,066 | 6,243 | 6,040 | 6,221 | 155,600 |
| 2024/06/14 | 6,065 | 6,184 | 6,060 | 6,135 | 263,400 |
| 2024/06/13 | 6,147 | 6,169 | 6,080 | 6,165 | 146,800 |
| 2024/06/12 | 6,296 | 6,332 | 6,103 | 6,108 | 188,000 |
| 2024/06/11 | 6,264 | 6,325 | 6,171 | 6,290 | 144,600 |
| 2024/06/10 | 6,255 | 6,302 | 6,251 | 6,292 | 87,300 |
| 2024/06/07 | 6,380 | 6,482 | 6,281 | 6,317 | 105,700 |
| 2024/06/06 | 6,380 | 6,497 | 6,375 | 6,422 | 161,500 |
| 2024/06/05 | 6,354 | 6,419 | 6,320 | 6,344 | 131,400 |
| 2024/06/04 | 6,423 | 6,474 | 6,345 | 6,419 | 111,900 |
| 2024/06/03 | 6,398 | 6,510 | 6,323 | 6,478 | 177,400 |
| 2024/05/31 | 6,360 | 6,360 | 6,234 | 6,299 | 138,600 |
| 2024/05/30 | 6,275 | 6,370 | 6,253 | 6,315 | 127,000 |
| 2024/05/29 | 6,449 | 6,488 | 6,335 | 6,358 | 173,800 |
| 2024/05/28 | 6,536 | 6,567 | 6,352 | 6,382 | 214,000 |
| 2024/05/27 | 6,700 | 6,712 | 6,632 | 6,659 | 78,300 |
| 2024/05/24 | 6,700 | 6,765 | 6,675 | 6,719 | 87,000 |
| 2024/05/23 | 6,819 | 6,869 | 6,758 | 6,840 | 93,300 |
| 2024/05/22 | 6,813 | 6,890 | 6,779 | 6,821 | 88,500 |
| 2024/05/21 | 6,841 | 6,944 | 6,822 | 6,822 | 91,300 |
| 2024/05/20 | 6,661 | 6,860 | 6,661 | 6,810 | 98,300 |
| 2024/05/17 | 6,770 | 6,829 | 6,708 | 6,740 | 87,400 |
| 2024/05/16 | 6,773 | 6,939 | 6,750 | 6,858 | 135,800 |
| 2024/05/15 | 6,846 | 6,850 | 6,700 | 6,742 | 88,500 |
| 2024/05/14 | 6,676 | 6,795 | 6,613 | 6,767 | 142,100 |
| 2024/05/13 | 6,710 | 6,739 | 6,615 | 6,682 | 129,000 |
| 2024/05/10 | 6,657 | 6,707 | 6,605 | 6,654 | 113,500 |
| 2024/05/09 | 6,705 | 6,830 | 6,658 | 6,700 | 129,300 |
| 2024/05/08 | 6,670 | 6,779 | 6,657 | 6,695 | 167,000 |
| 2024/05/07 | 6,600 | 6,760 | 6,600 | 6,700 | 326,100 |
| 2024/05/02 | 6,383 | 6,607 | 6,355 | 6,564 | 282,500 |
| 2024/05/01 | 6,453 | 6,478 | 6,309 | 6,320 | 155,100 |
| 2024/04/30 | 6,629 | 6,635 | 6,419 | 6,486 | 257,200 |
| 2024/04/26 | 6,346 | 6,479 | 6,230 | 6,449 | 384,200 |
| 2024/04/25 | 6,466 | 6,466 | 6,225 | 6,258 | 590,900 |
| 2024/04/24 | 7,100 | 7,100 | 6,661 | 6,666 | 745,500 |
| 2024/04/23 | 6,676 | 6,841 | 6,465 | 6,550 | 843,400 |
| 2024/04/22 | 6,540 | 6,728 | 6,529 | 6,728 | 222,400 |
| 2024/04/19 | 6,616 | 6,671 | 6,488 | 6,559 | 110,300 |
| 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 |