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 |
|---|---|---|---|---|---|
| 2024/07/22 | 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 |