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
2023/12/29 2,165 2,408 2,165 2,408 36,300
2023/12/28 2,182 2,258 2,166 2,185 21,600
2023/12/27 2,126 2,219 2,126 2,200 18,000
2023/12/26 2,180 2,258 2,136 2,136 21,600
2023/12/25 2,144 2,289 2,105 2,185 46,700
2023/12/22 2,002 2,182 1,999 2,150 49,400
2023/12/21 1,951 2,081 1,931 2,059 48,700
2023/12/20 1,925 1,973 1,921 1,953 22,500
2023/12/19 1,895 1,938 1,893 1,930 11,700
2023/12/18 1,885 1,910 1,875 1,910 6,400
2023/12/15 1,865 1,921 1,862 1,914 13,300
2023/12/14 1,890 1,894 1,858 1,861 8,700
2023/12/13 1,925 1,930 1,880 1,881 14,500
2023/12/12 1,938 1,950 1,923 1,923 8,500
2023/12/11 1,986 1,987 1,927 1,956 6,200
2023/12/08 1,960 1,960 1,922 1,924 7,900
2023/12/07 1,971 1,971 1,939 1,949 4,100
2023/12/06 1,979 1,979 1,931 1,939 2,400
2023/12/05 1,978 1,978 1,939 1,939 5,400
2023/12/04 1,953 1,989 1,903 1,960 8,500
2023/12/01 1,955 1,971 1,938 1,950 4,600
2023/11/30 1,950 1,950 1,930 1,950 7,800
2023/11/29 1,979 1,980 1,912 1,950 8,400
2023/11/28 1,991 1,991 1,952 1,959 3,800
2023/11/27 2,020 2,020 1,975 1,977 5,100
2023/11/24 2,004 2,020 1,955 1,982 5,400
2023/11/22 1,980 2,027 1,979 2,000 14,600
2023/11/21 1,968 1,975 1,945 1,967 5,700
2023/11/20 1,913 1,963 1,913 1,949 12,300
2023/11/17 1,905 1,929 1,905 1,916 6,600
2023/11/16 1,946 1,950 1,908 1,908 6,200
2023/11/15 1,951 1,965 1,914 1,955 9,200
2023/11/14 1,960 1,965 1,943 1,943 2,700
2023/11/13 1,977 1,977 1,948 1,960 4,600
2023/11/10 2,004 2,004 1,970 1,970 2,800
2023/11/09 1,976 2,028 1,961 1,987 7,500
2023/11/08 2,029 2,029 1,950 1,968 6,400
2023/11/07 1,992 2,015 1,981 1,997 1,500
2023/11/06 1,976 2,060 1,965 2,020 17,900
2023/11/02 1,928 1,975 1,925 1,956 7,000
2023/11/01 1,955 1,970 1,930 1,932 4,700
2023/10/31 1,967 1,967 1,928 1,936 5,800
2023/10/30 1,975 1,975 1,939 1,950 3,500
2023/10/27 1,954 1,975 1,915 1,963 11,500
2023/10/26 2,069 2,069 1,930 1,964 21,800
2023/10/25 2,027 2,079 1,952 2,076 32,300
2023/10/24 1,894 2,075 1,894 2,025 27,200
2023/10/23 1,961 1,961 1,855 1,893 11,200
2023/10/20 1,942 1,959 1,929 1,953 11,800
2023/10/19 1,990 2,015 1,982 1,982 4,000
2023/10/18 2,001 2,015 1,970 2,015 5,700
2023/10/17 2,035 2,037 1,969 1,986 11,500
2023/10/16 2,006 2,021 1,960 2,020 9,400
2023/10/13 2,082 2,082 2,027 2,030 8,400
2023/10/12 2,055 2,089 2,055 2,084 4,700
2023/10/11 2,147 2,147 2,053 2,074 11,700
2023/10/10 2,102 2,180 2,102 2,147 12,700
2023/10/06 2,096 2,099 2,050 2,052 5,700
2023/10/05 2,010 2,100 2,008 2,086 7,900
2023/10/04 2,056 2,110 1,977 2,050 20,500
2023/10/03 2,165 2,188 2,068 2,106 11,400
2023/10/02 2,220 2,348 2,124 2,170 39,000
2023/09/29 2,071 2,220 2,064 2,200 19,600
2023/09/28 2,038 2,109 2,038 2,057 3,600
2023/09/27 2,097 2,130 2,047 2,084 6,800
2023/09/26 2,150 2,150 2,052 2,061 13,400
2023/09/25 2,100 2,100 2,063 2,063 5,900
2023/09/22 2,000 2,125 2,000 2,102 16,000
2023/09/21 2,042 2,042 1,980 2,021 7,000
2023/09/20 2,159 2,159 2,014 2,015 24,600
2023/09/19 1,986 2,147 1,975 2,139 70,900
2023/09/15 1,930 1,935 1,880 1,906 8,700
2023/09/14 1,929 1,935 1,915 1,930 3,300
2023/09/13 1,923 1,930 1,858 1,929 7,800
2023/09/12 1,900 1,950 1,880 1,885 8,000
2023/09/11 1,978 1,978 1,831 1,900 12,900
2023/09/08 1,911 1,983 1,911 1,974 3,600
2023/09/07 2,009 2,010 1,913 1,913 14,300
2023/09/06 2,028 2,050 1,986 2,009 5,400
2023/09/05 2,050 2,074 2,006 2,026 5,700
2023/09/04 2,080 2,109 2,050 2,050 7,600
2023/09/01 2,086 2,134 2,050 2,127 10,800
2023/08/31 2,018 2,129 2,017 2,120 18,000
2023/08/30 2,001 2,017 1,986 2,017 2,800
2023/08/29 1,977 1,999 1,957 1,999 5,300
2023/08/28 2,038 2,040 1,969 1,975 6,000
2023/08/25 1,928 2,010 1,926 2,000 6,800
2023/08/24 1,995 1,995 1,928 1,936 4,100
2023/08/23 1,993 1,995 1,958 1,973 4,200
2023/08/22 2,001 2,047 1,961 2,017 12,900
2023/08/21 1,865 2,035 1,865 1,974 21,500
2023/08/18 1,805 1,871 1,775 1,871 14,100
2023/08/17 1,801 1,896 1,755 1,845 32,900
2023/08/16 1,920 1,920 1,835 1,835 13,100
2023/08/15 2,035 2,035 1,885 1,898 40,300
2023/08/14 2,120 2,120 2,030 2,030 18,000
2023/08/10 2,120 2,134 2,095 2,109 12,100
2023/08/09 2,162 2,182 2,134 2,147 4,100
2023/08/08 2,190 2,195 2,139 2,189 3,700
2023/08/07 2,170 2,221 2,125 2,195 9,700
2023/08/04 2,100 2,150 2,100 2,150 6,300
2023/08/03 2,140 2,140 2,091 2,120 11,500
2023/08/02 2,148 2,160 2,128 2,140 7,700
2023/08/01 2,160 2,200 2,145 2,156 11,300
2023/07/31 2,214 2,220 2,159 2,162 17,000
2023/07/28 2,239 2,330 2,198 2,215 24,900
2023/07/27 2,290 2,290 2,236 2,237 11,500
2023/07/26 2,320 2,320 2,233 2,290 15,500
2023/07/25 2,241 2,297 2,189 2,290 27,300
2023/07/24 2,320 2,320 2,240 2,241 16,100
2023/07/21 2,475 2,480 2,265 2,288 149,000
2023/07/20 2,540 2,619 2,368 2,575 145,200
2023/07/19 2,365 2,550 2,320 2,540 67,500
2023/07/18 2,297 2,372 2,281 2,291 18,600
2023/07/14 2,331 2,349 2,252 2,308 20,000
2023/07/13 2,382 2,469 2,320 2,345 47,000
2023/07/12 2,291 2,396 2,270 2,381 26,500
2023/07/11 2,357 2,374 2,216 2,250 33,300
2023/07/10 2,380 2,385 2,257 2,257 44,300
2023/07/07 2,450 2,469 2,380 2,380 45,900
2023/07/06 2,561 2,652 2,420 2,434 99,600
2023/07/05 2,755 2,755 2,601 2,601 90,800
2023/07/04 2,601 2,776 2,575 2,776 143,400
2023/07/03 2,661 2,670 2,577 2,595 87,800
2023/06/30 2,625 2,728 2,542 2,694 124,500
2023/06/29 2,858 2,870 2,630 2,675 217,900
2023/06/28 3,145 3,230 2,881 2,908 212,200
2023/06/27 2,975 3,150 2,880 3,025 280,300
2023/06/26 3,430 3,520 3,110 3,115 570,100
2023/06/23 4,040 4,155 3,710 3,710 923,600
2023/06/22 4,200 4,410 3,565 4,410 2,382,500
2023/06/21 3,010 3,710 3,005 3,710 1,398,600

このページの先頭へ