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 |
|---|---|---|---|---|---|
| 2026/02/03 | 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 |