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
2025/06/13 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

このページの先頭へ