日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/27 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

このページの先頭へ