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

このページの先頭へ