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

オービーシステム(5576)の株価時系列情報

オービーシステム(5576)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
2026/05/01 2,764 2,764 2,726 2,738 1,500
2026/04/30 2,797 2,797 2,746 2,764 6,300
2026/04/28 2,740 2,777 2,723 2,777 9,600
2026/04/27 2,798 2,798 2,703 2,722 19,400
2026/04/24 2,888 2,888 2,750 2,795 27,800
2026/04/23 3,015 3,045 2,783 2,890 60,800
2026/04/22 2,795 3,065 2,795 3,065 42,600
2026/04/21 2,750 2,786 2,750 2,775 4,700
2026/04/20 2,702 2,756 2,702 2,749 2,100
2026/04/17 2,727 2,750 2,690 2,721 4,800
2026/04/16 2,631 2,750 2,631 2,720 5,500
2026/04/15 2,612 2,629 2,612 2,629 300
2026/04/14 2,600 2,623 2,565 2,623 1,600
2026/04/13 2,556 2,599 2,544 2,567 3,700
2026/04/10 2,545 2,572 2,545 2,572 1,100
2026/04/09 2,590 2,591 2,545 2,545 3,100
2026/04/08 2,568 2,590 2,542 2,590 3,200
2026/04/07 2,579 2,579 2,524 2,527 2,200
2026/04/06 2,533 2,576 2,533 2,576 1,500
2026/04/03 2,580 2,583 2,578 2,583 400
2026/03/27 2,595 2,656 2,595 2,635 3,000
2026/03/26 2,674 2,678 2,633 2,633 3,800
2026/03/25 2,612 2,652 2,612 2,652 1,100
2026/03/24 2,611 2,630 2,583 2,589 2,300
2026/03/23 2,637 2,640 2,564 2,575 9,300
2026/03/19 2,681 2,681 2,681 2,681 200
2026/03/18 2,621 2,678 2,621 2,678 2,500
2026/03/17 2,620 2,629 2,612 2,629 1,400
2026/03/16 2,610 2,631 2,606 2,609 2,400
2026/03/13 2,619 2,619 2,581 2,610 1,700
2026/03/12 2,630 2,630 2,628 2,628 1,100
2026/03/11 2,620 2,667 2,620 2,652 900
2026/03/10 2,596 2,635 2,596 2,635 500
2026/03/09 2,619 2,620 2,570 2,581 9,600
2026/03/06 2,653 2,653 2,653 2,653 1,200
2026/03/05 2,679 2,691 2,653 2,653 700
2026/03/04 2,700 2,700 2,631 2,631 13,400
2026/03/03 2,737 2,739 2,705 2,726 6,000
2026/03/02 2,761 2,761 2,736 2,743 1,700
2026/02/27 2,756 2,761 2,723 2,761 3,800
2026/02/26 2,751 2,756 2,751 2,756 3,400
2026/02/25 2,740 2,740 2,712 2,737 7,400
2026/02/24 2,751 2,753 2,725 2,740 6,900
2026/02/20 2,726 2,751 2,725 2,749 2,600
2026/02/19 2,735 2,747 2,716 2,743 2,200
2026/02/18 2,711 2,730 2,704 2,712 3,000
2026/02/17 2,783 2,783 2,700 2,713 7,200
2026/02/16 2,783 2,784 2,740 2,784 4,100
2026/02/13 2,792 2,795 2,720 2,747 11,700
2026/02/12 2,843 2,847 2,842 2,842 2,400
2026/02/10 2,775 2,848 2,757 2,827 10,300
2026/02/09 2,730 2,746 2,686 2,746 23,800
2026/02/06 2,772 2,774 2,740 2,740 3,000
2026/02/05 2,785 2,805 2,770 2,776 7,500
2026/02/04 2,746 2,828 2,746 2,783 8,700
2026/02/03 2,818 2,820 2,700 2,782 19,000
2026/02/02 2,910 2,914 2,772 2,772 13,300
2026/01/30 2,923 2,923 2,921 2,922 1,100
2026/01/29 2,930 2,938 2,924 2,935 2,200
2026/01/28 2,950 2,981 2,925 2,930 3,000
2026/01/27 2,997 2,997 2,920 2,960 7,300
2026/01/26 3,060 3,060 2,985 2,985 17,000
2026/01/23 3,145 3,170 3,065 3,085 14,500
2026/01/22 3,090 3,170 3,045 3,120 9,200
2026/01/21 3,065 3,120 3,035 3,075 5,400
2026/01/20 3,150 3,150 3,050 3,135 8,400
2026/01/19 3,005 3,240 2,974 3,150 12,000
2026/01/16 3,000 3,000 2,963 2,965 2,100
2026/01/15 2,990 3,005 2,963 3,005 800
2026/01/14 3,015 3,060 2,979 2,990 3,500
2026/01/13 2,950 3,000 2,950 2,966 8,000
2026/01/09 2,938 2,938 2,903 2,930 2,100
2026/01/08 2,913 2,938 2,912 2,938 3,300
2026/01/07 2,949 2,949 2,882 2,913 5,600
2026/01/06 2,917 2,949 2,915 2,949 3,700
2026/01/05 2,921 2,929 2,906 2,906 8,300
2025/12/30 2,914 2,914 2,882 2,882 900
2025/12/29 2,882 2,929 2,864 2,864 4,500
2025/12/26 2,905 2,905 2,853 2,881 5,400
2025/12/25 2,865 2,895 2,865 2,895 2,600
2025/12/24 2,880 2,881 2,857 2,865 3,600
2025/12/23 2,864 2,900 2,864 2,880 3,700
2025/12/22 2,851 2,885 2,831 2,878 3,400
2025/12/19 2,855 2,855 2,828 2,850 4,200
2025/12/18 2,841 2,845 2,810 2,810 1,100
2025/12/17 2,810 2,840 2,810 2,840 300
2025/12/16 2,840 2,840 2,840 2,840 100
2025/12/15 2,800 2,837 2,800 2,832 2,700
2025/12/12 2,800 2,875 2,791 2,802 8,900
2025/12/11 2,857 2,857 2,791 2,816 2,800
2025/12/10 2,821 2,821 2,821 2,821 200
2025/12/09 2,833 2,840 2,805 2,805 1,900
2025/12/08 2,839 2,839 2,803 2,837 3,800
2025/12/05 2,800 2,800 2,785 2,786 1,100
2025/12/04 2,835 2,840 2,809 2,809 2,200
2025/12/03 2,742 2,866 2,740 2,866 1,600
2025/12/02 2,748 2,748 2,739 2,739 300
2025/12/01 2,800 2,857 2,735 2,765 2,400
2025/11/28 2,756 2,807 2,756 2,800 2,400
2025/11/27 2,753 2,781 2,753 2,781 400
2025/11/26 2,812 2,812 2,734 2,777 2,900
2025/11/25 2,715 2,782 2,713 2,782 1,500
2025/11/21 2,690 2,709 2,690 2,709 1,700
2025/11/20 2,698 2,705 2,687 2,687 2,700
2025/11/19 2,700 2,715 2,695 2,695 3,900
2025/11/18 2,742 2,746 2,685 2,691 8,500
2025/11/17 2,745 2,757 2,723 2,742 3,000
2025/11/14 2,758 2,762 2,745 2,762 4,800
2025/11/13 2,758 2,765 2,758 2,758 2,000
2025/11/12 2,775 2,781 2,755 2,766 6,200
2025/11/11 2,766 2,772 2,762 2,770 1,300
2025/11/10 2,780 2,784 2,756 2,773 3,600
2025/11/07 2,745 2,769 2,745 2,769 2,600
2025/11/06 2,765 2,765 2,747 2,747 3,900
2025/11/05 2,795 2,795 2,762 2,765 1,700
2025/11/04 2,751 2,795 2,751 2,795 2,900
2025/10/31 2,751 2,783 2,750 2,775 5,200
2025/10/30 2,762 2,770 2,757 2,770 4,200
2025/10/29 2,855 2,855 2,782 2,785 7,300
2025/10/28 2,852 2,861 2,850 2,851 3,800
2025/10/27 2,862 2,873 2,840 2,873 18,300
2025/10/24 2,901 2,904 2,872 2,875 7,300
2025/10/23 2,894 2,924 2,867 2,901 45,100
2025/10/22 3,075 3,115 3,005 3,115 29,400
2025/10/21 2,986 3,050 2,981 3,020 6,200
2025/10/20 2,937 2,986 2,930 2,986 7,200
2025/10/17 2,934 2,934 2,920 2,931 900
2025/10/16 2,925 2,938 2,919 2,938 3,500
2025/10/15 2,881 2,898 2,860 2,875 2,800
2025/10/14 2,866 2,881 2,820 2,880 8,400
2025/10/10 2,862 2,916 2,840 2,916 2,900
2025/10/09 2,890 2,890 2,861 2,879 1,300
2025/10/08 2,845 2,937 2,845 2,890 3,200
2025/10/07 2,925 2,925 2,851 2,895 7,700
2025/10/06 2,912 2,940 2,912 2,925 2,000
2025/10/03 2,961 2,961 2,891 2,910 2,400
2025/10/02 2,951 2,964 2,911 2,949 1,500
2025/10/01 2,997 2,997 2,901 2,901 3,200
2025/09/30 2,968 2,995 2,950 2,995 3,200
2025/09/29 2,883 2,983 2,883 2,940 3,800
2025/09/26 2,967 2,967 2,891 2,938 7,100
2025/09/25 2,868 2,920 2,868 2,920 2,700
2025/09/24 2,904 2,904 2,876 2,877 3,700
2025/09/22 2,897 2,900 2,880 2,889 2,100
2025/09/19 2,909 2,909 2,853 2,897 9,200
2025/09/18 2,895 2,907 2,882 2,901 2,800
2025/09/17 2,873 2,873 2,814 2,867 4,100
2025/09/16 2,934 2,934 2,868 2,873 5,400
2025/09/12 2,880 2,910 2,851 2,884 6,000
2025/09/11 2,846 2,891 2,846 2,878 4,600
2025/09/10 2,843 2,846 2,840 2,846 600
2025/09/09 2,843 2,845 2,786 2,815 6,600
2025/09/08 2,770 2,836 2,770 2,823 3,200
2025/09/05 2,759 2,797 2,758 2,790 2,900
2025/09/04 2,730 2,785 2,722 2,738 3,500
2025/09/03 2,764 2,764 2,726 2,730 1,600
2025/09/02 2,754 2,756 2,733 2,745 6,400
2025/09/01 2,779 2,806 2,750 2,750 3,000
2025/08/29 2,834 2,834 2,770 2,779 8,800
2025/08/28 2,850 2,851 2,832 2,832 1,300
2025/08/27 2,860 2,860 2,848 2,848 500
2025/08/26 2,889 2,889 2,849 2,849 2,200
2025/08/25 2,866 2,884 2,852 2,879 3,300
2025/08/22 2,860 2,874 2,855 2,874 1,200
2025/08/21 2,858 2,860 2,835 2,860 1,200
2025/08/20 2,817 2,847 2,814 2,839 2,100
2025/08/19 2,827 2,831 2,820 2,820 2,200
2025/08/18 2,845 2,850 2,834 2,834 1,900
2025/08/15 2,862 2,891 2,801 2,835 7,100
2025/08/14 2,877 2,879 2,855 2,855 1,600
2025/08/13 2,896 2,910 2,877 2,878 4,000
2025/08/12 2,920 2,920 2,838 2,896 10,800
2025/08/08 2,880 2,980 2,850 2,920 9,600
2025/08/07 2,868 2,913 2,868 2,880 4,900
2025/08/06 2,831 2,871 2,831 2,854 3,800
2025/08/05 2,786 2,817 2,771 2,814 4,200
2025/08/04 2,785 2,799 2,743 2,786 15,400
2025/08/01 2,893 2,893 2,822 2,835 8,700
2025/07/31 2,874 2,894 2,850 2,893 6,600
2025/07/30 2,877 2,913 2,841 2,858 10,200
2025/07/29 2,839 2,880 2,839 2,880 6,100
2025/07/28 2,865 2,884 2,832 2,835 11,500
2025/07/25 2,874 2,875 2,833 2,833 14,700
2025/07/24 2,791 2,950 2,771 2,874 94,200
2025/07/23 3,135 3,220 3,070 3,170 34,600
2025/07/22 3,045 3,100 3,000 3,090 10,500
2025/07/18 3,070 3,075 2,991 2,991 6,500
2025/07/17 2,997 3,070 2,983 3,070 9,100
2025/07/16 2,926 3,030 2,906 2,963 13,500
2025/07/15 2,935 2,948 2,904 2,904 4,700
2025/07/14 2,921 2,945 2,888 2,945 6,400
2025/07/11 2,924 2,924 2,874 2,922 4,000
2025/07/10 2,900 2,901 2,823 2,874 4,300
2025/07/09 2,837 2,920 2,801 2,909 11,500
2025/07/08 2,779 2,823 2,779 2,790 4,100
2025/07/07 2,808 2,819 2,755 2,800 3,700
2025/07/04 2,865 2,865 2,819 2,819 300
2025/07/03 2,834 2,864 2,812 2,864 2,700
2025/07/02 2,842 2,842 2,800 2,835 12,000
2025/07/01 2,929 2,929 2,849 2,885 1,200

このページの先頭へ