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
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
2025/06/30 2,874 2,897 2,776 2,885 7,300
2025/06/27 2,945 2,945 2,885 2,885 2,000
2025/06/26 2,975 2,975 2,910 2,945 14,500
2025/06/25 2,850 2,949 2,850 2,949 13,300
2025/06/24 2,840 2,859 2,819 2,819 8,300
2025/06/23 2,849 2,850 2,772 2,835 6,500
2025/06/20 2,780 2,802 2,761 2,799 4,200
2025/06/19 2,809 2,810 2,786 2,786 3,000
2025/06/18 2,750 2,820 2,750 2,820 12,800
2025/06/17 2,637 2,752 2,628 2,750 1,700
2025/06/16 2,625 2,660 2,625 2,660 1,000
2025/06/13 2,700 2,700 2,600 2,635 4,200
2025/06/12 2,653 2,718 2,653 2,700 5,400
2025/06/11 2,674 2,674 2,654 2,667 1,400
2025/06/10 2,720 2,720 2,675 2,675 3,100
2025/06/09 2,760 2,775 2,705 2,707 6,300
2025/06/06 2,759 2,761 2,736 2,760 8,400
2025/06/05 2,685 2,750 2,685 2,745 12,000
2025/06/04 2,600 2,650 2,600 2,650 5,000
2025/06/03 2,528 2,600 2,528 2,591 12,400
2025/06/02 2,528 2,529 2,500 2,508 3,400
2025/05/30 2,507 2,508 2,477 2,499 3,000
2025/05/29 2,527 2,527 2,466 2,501 1,900
2025/05/28 2,529 2,529 2,474 2,502 2,100
2025/05/27 2,478 2,515 2,473 2,514 5,300
2025/05/26 2,460 2,473 2,451 2,451 3,000
2025/05/23 2,434 2,445 2,431 2,444 3,200
2025/05/22 2,430 2,433 2,412 2,433 1,800
2025/05/21 2,431 2,433 2,418 2,422 3,100
2025/05/20 2,425 2,445 2,416 2,445 2,700
2025/05/19 2,428 2,449 2,404 2,424 7,100
2025/05/16 2,421 2,429 2,380 2,400 8,800
2025/05/15 2,416 2,443 2,412 2,435 2,100
2025/05/14 2,465 2,465 2,415 2,436 1,900
2025/05/13 2,461 2,468 2,446 2,446 1,900
2025/05/12 2,480 2,484 2,450 2,469 6,700
2025/05/09 2,481 2,495 2,480 2,480 1,900
2025/05/08 2,488 2,508 2,462 2,508 1,800
2025/05/07 2,444 2,490 2,444 2,486 1,400
2025/05/02 2,488 2,488 2,450 2,451 4,000
2025/05/01 2,458 2,490 2,436 2,490 4,100
2025/04/30 2,455 2,455 2,420 2,443 2,900
2025/04/28 2,499 2,595 2,401 2,414 34,100
2025/04/25 2,438 2,815 2,383 2,457 169,200
2025/04/24 2,520 2,550 2,400 2,465 37,600
2025/04/23 2,477 2,488 2,414 2,457 14,800
2025/04/22 2,453 2,465 2,453 2,465 6,800
2025/04/21 2,386 2,455 2,386 2,441 7,500
2025/04/18 2,328 2,375 2,328 2,375 3,000
2025/04/17 2,271 2,313 2,271 2,313 1,500
2025/04/16 2,300 2,310 2,262 2,262 3,100
2025/04/15 2,268 2,290 2,267 2,280 2,900
2025/04/14 2,177 2,221 2,177 2,221 2,900
2025/04/11 2,149 2,149 2,098 2,140 3,800
2025/04/10 2,190 2,240 2,176 2,195 4,300
2025/04/09 2,130 2,130 2,085 2,086 2,500
2025/04/08 2,122 2,184 2,100 2,184 3,900
2025/04/07 2,070 2,200 2,012 2,012 20,600
2025/04/04 2,355 2,406 2,283 2,320 12,200
2025/04/03 2,411 2,457 2,360 2,392 6,200
2025/04/02 2,419 2,459 2,402 2,459 1,300
2025/04/01 2,421 2,469 2,421 2,469 1,200
2025/03/31 2,436 2,469 2,386 2,469 5,200
2025/03/28 2,477 2,494 2,477 2,490 1,100
2025/03/27 2,430 2,479 2,430 2,479 3,500
2025/03/26 2,484 2,484 2,440 2,471 5,900
2025/03/25 2,387 2,440 2,387 2,440 4,100
2025/03/24 2,345 2,374 2,343 2,373 3,000
2025/03/21 2,314 2,334 2,314 2,334 400
2025/03/19 2,309 2,314 2,309 2,314 900
2025/03/18 2,318 2,324 2,312 2,312 1,000
2025/03/17 2,338 2,339 2,318 2,318 600
2025/03/14 2,325 2,325 2,323 2,324 500
2025/03/13 2,340 2,353 2,335 2,353 700
2025/03/12 2,322 2,360 2,322 2,360 400
2025/03/11 2,359 2,378 2,325 2,325 6,600
2025/03/10 2,338 2,360 2,338 2,360 1,500
2025/03/07 2,330 2,332 2,303 2,314 1,500
2025/03/06 2,326 2,360 2,323 2,331 1,200
2025/03/05 2,343 2,376 2,343 2,376 1,400
2025/03/04 2,380 2,380 2,380 2,380 200
2025/03/03 2,384 2,400 2,355 2,388 1,900
2025/02/28 2,336 2,337 2,253 2,337 2,700
2025/02/27 2,232 2,337 2,204 2,337 2,000
2025/02/26 2,344 2,345 2,280 2,282 5,400
2025/02/25 2,341 2,341 2,301 2,336 3,200
2025/02/21 2,352 2,352 2,342 2,352 1,700
2025/02/20 2,348 2,367 2,339 2,367 1,600
2025/02/19 2,336 2,350 2,336 2,348 1,100
2025/02/18 2,331 2,340 2,327 2,327 1,200
2025/02/17 2,316 2,351 2,313 2,330 1,600
2025/02/14 2,333 2,333 2,316 2,316 1,300
2025/02/13 2,311 2,335 2,311 2,320 1,400
2025/02/12 2,343 2,373 2,315 2,315 7,800
2025/02/10 2,374 2,400 2,351 2,400 6,800
2025/02/07 2,363 2,380 2,357 2,357 2,200
2025/02/06 2,350 2,360 2,350 2,360 900
2025/02/05 2,350 2,350 2,326 2,340 1,100
2025/02/04 2,350 2,380 2,330 2,350 4,900
2025/02/03 2,307 2,352 2,296 2,341 3,700
2025/01/31 2,325 2,325 2,315 2,315 800
2025/01/30 2,325 2,325 2,320 2,320 400
2025/01/29 2,311 2,317 2,304 2,315 1,900
2025/01/28 2,310 2,311 2,296 2,296 1,600
2025/01/27 2,326 2,326 2,286 2,307 1,800
2025/01/24 2,332 2,336 2,288 2,293 5,000
2025/01/23 2,288 2,324 2,288 2,320 4,400
2025/01/22 2,305 2,313 2,301 2,301 1,900
2025/01/21 2,310 2,333 2,306 2,306 5,700
2025/01/20 2,347 2,348 2,308 2,308 1,000
2025/01/17 2,344 2,344 2,328 2,338 2,200
2025/01/16 2,323 2,348 2,302 2,302 8,500
2025/01/15 2,345 2,345 2,323 2,340 2,700
2025/01/14 2,312 2,312 2,286 2,300 1,500
2025/01/10 2,290 2,305 2,281 2,304 3,200
2025/01/09 2,302 2,303 2,287 2,287 3,700
2025/01/08 2,319 2,320 2,300 2,300 3,500
2025/01/07 2,311 2,329 2,310 2,319 9,100
2025/01/06 2,275 2,347 2,275 2,310 4,900
2024/12/30 2,245 2,259 2,243 2,259 400
2024/12/27 2,230 2,260 2,220 2,245 5,600
2024/12/26 2,234 2,234 2,203 2,229 10,100
2024/12/25 2,191 2,206 2,191 2,206 2,700
2024/12/24 2,192 2,203 2,185 2,199 1,800
2024/12/23 2,165 2,205 2,164 2,204 11,300
2024/12/20 2,188 2,195 2,183 2,183 3,300
2024/12/19 2,197 2,197 2,172 2,188 900
2024/12/18 2,170 2,188 2,170 2,188 1,400
2024/12/17 2,187 2,187 2,167 2,167 600
2024/12/16 2,193 2,193 2,166 2,166 600
2024/12/13 2,174 2,200 2,164 2,195 1,200
2024/12/12 2,168 2,174 2,168 2,174 600
2024/12/11 2,197 2,197 2,180 2,196 3,000
2024/12/10 2,179 2,179 2,174 2,174 600
2024/12/09 2,194 2,194 2,150 2,180 4,200
2024/12/06 2,135 2,150 2,135 2,150 900
2024/12/05 2,124 2,126 2,124 2,126 400
2024/12/04 2,142 2,142 2,124 2,124 1,300
2024/12/03 2,142 2,142 2,141 2,142 400
2024/12/02 2,142 2,169 2,129 2,140 1,800
2024/11/29 2,140 2,140 2,130 2,130 2,500
2024/11/28 2,150 2,150 2,146 2,146 700
2024/11/27 2,159 2,159 2,152 2,152 900
2024/11/26 2,179 2,179 2,153 2,153 2,500
2024/11/25 2,176 2,176 2,165 2,165 1,700
2024/11/22 2,167 2,174 2,165 2,174 600
2024/11/21 2,166 2,166 2,162 2,165 900
2024/11/20 2,163 2,164 2,151 2,158 1,800
2024/11/19 2,164 2,184 2,163 2,163 3,600
2024/11/18 2,156 2,165 2,156 2,161 600
2024/11/15 2,147 2,199 2,147 2,163 9,800
2024/11/14 2,146 2,155 2,146 2,153 800
2024/11/13 2,150 2,150 2,141 2,141 600
2024/11/12 2,150 2,167 2,150 2,151 600
2024/11/11 2,146 2,146 2,140 2,140 200
2024/11/08 2,143 2,168 2,142 2,145 3,900
2024/11/07 2,155 2,160 2,143 2,143 1,100
2024/11/06 2,174 2,177 2,150 2,155 1,200
2024/11/05 2,120 2,170 2,120 2,155 1,000
2024/11/01 2,131 2,145 2,100 2,114 6,500
2024/10/31 2,141 2,150 2,138 2,145 700
2024/10/30 2,166 2,166 2,141 2,141 2,100
2024/10/29 2,135 2,160 2,125 2,150 3,800
2024/10/28 2,142 2,142 2,112 2,130 6,600
2024/10/25 2,182 2,183 2,111 2,126 16,000
2024/10/24 2,146 2,249 2,146 2,249 18,800
2024/10/23 2,126 2,165 2,125 2,165 5,900
2024/10/22 2,115 2,125 2,096 2,115 4,900
2024/10/21 2,100 2,115 2,093 2,115 2,100
2024/10/18 2,100 2,110 2,100 2,100 4,600
2024/10/17 2,116 2,116 2,091 2,100 5,100
2024/10/16 2,117 2,123 2,095 2,095 2,800
2024/10/15 2,110 2,127 2,100 2,123 2,500
2024/10/11 2,100 2,125 2,100 2,125 500
2024/10/10 2,086 2,128 2,075 2,117 3,100
2024/10/09 2,137 2,140 2,056 2,127 6,700
2024/10/08 2,147 2,147 2,102 2,137 3,100

このページの先頭へ