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
2026/07/03 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

このページの先頭へ