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

オービス(7827)の株価時系列情報

オービス(7827)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
2026/09/18 1,756 1,772 1,751 1,765 4,100
2026/09/17 1,751 1,774 1,731 1,761 5,800
2026/09/16 1,709 1,748 1,708 1,746 11,800
2026/09/15 1,698 1,738 1,698 1,715 7,900
2026/09/14 1,725 1,729 1,699 1,713 2,400
2026/09/11 1,706 1,730 1,704 1,730 2,100
2026/09/10 1,740 1,740 1,713 1,713 2,300
2026/09/09 1,747 1,747 1,747 1,747 300
2026/09/08 1,732 1,747 1,732 1,747 900
2026/09/07 1,748 1,748 1,732 1,732 600
2026/09/04 1,735 1,749 1,709 1,748 2,000
2026/09/03 1,753 1,753 1,733 1,748 1,700
2026/09/02 1,732 1,735 1,732 1,735 400
2026/09/01 1,745 1,748 1,736 1,748 1,200
2026/08/31 1,714 1,744 1,714 1,743 2,500
2026/08/28 1,744 1,751 1,739 1,751 2,000
2026/08/27 1,751 1,755 1,740 1,744 2,400
2026/08/26 1,742 1,751 1,716 1,751 800
2026/08/25 1,752 1,752 1,740 1,750 400
2026/08/24 1,740 1,757 1,740 1,749 8,300
2026/08/21 1,735 1,739 1,735 1,739 1,100
2026/08/20 1,734 1,735 1,711 1,735 4,500
2026/08/19 1,718 1,718 1,718 1,718 100
2026/08/18 1,736 1,737 1,718 1,731 2,200
2026/08/17 1,712 1,738 1,711 1,730 9,100
2026/08/14 1,660 1,687 1,650 1,687 2,400
2026/08/13 1,659 1,659 1,641 1,641 500
2026/08/12 1,633 1,653 1,633 1,641 1,400
2026/08/10 1,638 1,643 1,628 1,635 11,000
2026/08/07 1,616 1,645 1,616 1,645 1,500
2026/08/06 1,641 1,650 1,625 1,625 4,900
2026/08/05 1,633 1,633 1,627 1,630 1,000
2026/08/04 1,630 1,639 1,607 1,631 3,200
2026/08/03 1,640 1,640 1,633 1,637 1,600
2026/07/31 1,650 1,650 1,636 1,650 1,200
2026/07/30 1,658 1,659 1,638 1,652 2,800
2026/07/29 1,635 1,640 1,628 1,638 2,200
2026/07/28 1,625 1,635 1,620 1,635 1,400
2026/07/27 1,624 1,625 1,621 1,625 900
2026/07/24 1,609 1,624 1,609 1,624 300
2026/07/23 1,625 1,625 1,609 1,609 1,700
2026/07/22 1,620 1,625 1,615 1,625 400
2026/07/21 1,617 1,620 1,616 1,620 700
2026/07/17 1,615 1,615 1,606 1,606 1,000
2026/07/16 1,619 1,619 1,615 1,615 500
2026/07/15 1,620 1,620 1,615 1,619 1,600
2026/07/14 1,622 1,622 1,606 1,607 600
2026/07/13 1,613 1,613 1,606 1,606 900
2026/07/10 1,632 1,632 1,606 1,617 3,600
2026/07/09 1,634 1,634 1,634 1,634 100
2026/07/08 1,611 1,611 1,610 1,610 1,000
2026/07/07 1,629 1,629 1,611 1,620 1,600
2026/07/06 1,634 1,640 1,634 1,640 900
2026/07/03 1,620 1,620 1,609 1,620 400
2026/07/02 1,641 1,641 1,625 1,625 1,000
2026/07/01 1,624 1,644 1,624 1,644 900
2026/06/29 1,613 1,623 1,595 1,623 600
2026/06/26 1,640 1,640 1,615 1,615 1,000
2026/06/25 1,631 1,640 1,631 1,640 300
2026/06/24 1,631 1,631 1,631 1,631 400
2026/06/23 1,632 1,632 1,631 1,631 800
2026/06/22 1,641 1,641 1,632 1,632 900
2026/06/19 1,647 1,648 1,647 1,648 200
2026/06/18 1,623 1,635 1,620 1,634 2,100
2026/06/17 1,612 1,625 1,612 1,622 500
2026/06/16 1,611 1,630 1,604 1,630 1,400
2026/06/15 1,627 1,638 1,598 1,611 4,200
2026/06/12 1,595 1,595 1,566 1,595 1,700
2026/06/11 1,578 1,578 1,575 1,575 1,000
2026/06/10 1,598 1,638 1,582 1,582 2,000
2026/06/09 1,599 1,599 1,570 1,598 6,000
2026/06/08 1,587 1,605 1,587 1,599 4,600
2026/06/05 1,594 1,612 1,592 1,602 1,900
2026/06/04 1,620 1,620 1,593 1,611 1,700
2026/06/03 1,620 1,620 1,620 1,620 600
2026/06/02 1,635 1,637 1,592 1,617 2,900
2026/06/01 1,668 1,669 1,635 1,635 4,100
2026/05/29 1,675 1,677 1,670 1,670 2,600
2026/05/28 1,682 1,686 1,662 1,672 4,000
2026/05/27 1,671 1,675 1,655 1,660 2,700
2026/05/26 1,665 1,671 1,660 1,671 2,700
2026/05/25 1,664 1,665 1,653 1,665 3,500
2026/05/22 1,670 1,670 1,621 1,664 800
2026/05/21 1,629 1,665 1,620 1,665 1,400
2026/05/20 1,642 1,642 1,627 1,632 1,200
2026/05/18 1,662 1,665 1,621 1,636 10,300
2026/05/15 1,707 1,707 1,664 1,666 900
2026/05/14 1,680 1,680 1,660 1,680 1,200
2026/05/13 1,700 1,700 1,674 1,681 800
2026/05/12 1,713 1,713 1,696 1,696 2,100
2026/05/11 1,705 1,717 1,702 1,714 2,300
2026/05/08 1,680 1,719 1,680 1,715 1,500
2026/05/07 1,710 1,712 1,683 1,683 2,100
2026/05/01 1,655 1,712 1,650 1,696 1,200
2026/04/30 1,650 1,655 1,622 1,655 5,100
2026/04/28 1,660 1,660 1,650 1,655 2,100
2026/04/27 1,680 1,682 1,655 1,655 2,500
2026/04/24 1,680 1,680 1,680 1,680 100
2026/04/23 1,663 1,666 1,661 1,661 1,500
2026/04/22 1,680 1,680 1,660 1,660 1,200
2026/04/21 1,667 1,678 1,667 1,667 1,100
2026/04/20 1,673 1,682 1,661 1,661 1,400
2026/04/17 1,681 1,682 1,672 1,673 3,700
2026/04/16 1,678 1,685 1,675 1,681 2,300
2026/04/15 1,700 1,700 1,676 1,676 1,500
2026/04/14 1,700 1,700 1,680 1,698 2,400
2026/04/13 1,690 1,717 1,690 1,694 1,800
2026/04/10 1,702 1,710 1,698 1,698 2,800
2026/04/09 1,714 1,714 1,686 1,688 500
2026/04/08 1,665 1,716 1,665 1,716 2,700
2026/04/07 1,658 1,665 1,653 1,661 700
2026/04/06 1,660 1,662 1,646 1,658 1,500
2026/04/03 1,661 1,681 1,660 1,660 1,600
2026/03/27 1,729 1,745 1,723 1,729 1,000
2026/03/26 1,726 1,727 1,721 1,727 800
2026/03/25 1,736 1,736 1,726 1,727 2,000
2026/03/24 1,743 1,743 1,721 1,734 1,300
2026/03/23 1,738 1,744 1,715 1,731 9,700
2026/03/19 1,761 1,765 1,735 1,747 5,100
2026/03/18 1,799 1,799 1,733 1,761 14,900
2026/03/17 1,849 1,849 1,785 1,789 7,400
2026/03/16 1,709 1,825 1,708 1,820 19,100
2026/03/13 1,748 1,773 1,711 1,723 13,500
2026/03/12 1,760 1,794 1,740 1,786 2,700
2026/03/11 1,810 1,810 1,790 1,800 2,800
2026/03/10 1,800 1,835 1,777 1,810 8,300
2026/03/09 1,785 1,787 1,746 1,787 7,000
2026/03/06 1,765 1,832 1,765 1,802 5,000
2026/03/05 1,785 1,786 1,749 1,765 3,000
2026/03/04 1,770 1,777 1,731 1,759 5,900
2026/03/03 1,789 1,835 1,789 1,807 8,100
2026/03/02 1,764 1,818 1,750 1,815 8,000
2026/02/27 1,704 1,782 1,702 1,770 14,300
2026/02/26 1,696 1,725 1,694 1,707 16,400
2026/02/25 1,681 1,681 1,676 1,676 2,200
2026/02/24 1,676 1,699 1,676 1,681 1,700
2026/02/20 1,688 1,698 1,682 1,683 7,100
2026/02/19 1,663 1,691 1,661 1,682 4,000
2026/02/18 1,672 1,684 1,672 1,678 3,600
2026/02/17 1,654 1,672 1,654 1,672 5,400
2026/02/16 1,673 1,673 1,641 1,647 2,300
2026/02/13 1,644 1,646 1,643 1,643 800
2026/02/12 1,642 1,651 1,642 1,649 1,300
2026/02/10 1,633 1,649 1,633 1,648 1,900
2026/02/09 1,639 1,639 1,632 1,638 900
2026/02/06 1,629 1,642 1,629 1,638 4,300
2026/02/05 1,641 1,647 1,630 1,638 2,000
2026/02/04 1,645 1,645 1,637 1,645 900
2026/02/03 1,630 1,642 1,630 1,635 1,900
2026/02/02 1,628 1,630 1,628 1,628 1,500
2026/01/30 1,628 1,630 1,623 1,629 1,300
2026/01/29 1,623 1,648 1,623 1,628 500
2026/01/28 1,629 1,633 1,628 1,628 1,800
2026/01/27 1,644 1,644 1,629 1,629 700
2026/01/26 1,645 1,645 1,628 1,628 2,300
2026/01/23 1,632 1,636 1,632 1,636 300
2026/01/22 1,638 1,640 1,627 1,640 3,200
2026/01/21 1,637 1,637 1,636 1,636 3,000
2026/01/20 1,650 1,650 1,641 1,641 2,500
2026/01/19 1,654 1,654 1,652 1,652 3,100
2026/01/16 1,657 1,660 1,652 1,655 1,300
2026/01/15 1,658 1,660 1,655 1,660 3,800
2026/01/14 1,649 1,656 1,649 1,656 6,600
2026/01/13 1,651 1,655 1,643 1,643 7,000
2026/01/09 1,621 1,638 1,613 1,638 6,200
2026/01/08 1,611 1,612 1,608 1,612 3,200
2026/01/07 1,615 1,620 1,602 1,620 600
2026/01/06 1,608 1,638 1,608 1,615 4,400
2026/01/05 1,600 1,600 1,588 1,599 4,000
2025/12/30 1,583 1,587 1,576 1,581 3,200
2025/12/29 1,590 1,590 1,567 1,583 3,900
2025/12/26 1,590 1,590 1,537 1,570 7,400
2025/12/25 1,579 1,597 1,573 1,595 10,100
2025/12/24 1,570 1,575 1,563 1,575 1,300
2025/12/23 1,573 1,575 1,566 1,570 3,500
2025/12/22 1,572 1,578 1,562 1,566 7,200
2025/12/19 1,537 1,576 1,537 1,549 6,500
2025/12/18 1,531 1,555 1,527 1,550 21,100
2025/12/17 1,543 1,545 1,530 1,533 16,000
2025/12/16 1,568 1,586 1,527 1,529 27,700
2025/12/15 1,592 1,604 1,557 1,568 42,000
2025/12/12 1,668 1,671 1,637 1,667 9,600
2025/12/11 1,670 1,670 1,641 1,668 3,900
2025/12/10 1,652 1,670 1,642 1,670 6,800
2025/12/09 1,658 1,664 1,635 1,664 4,000
2025/12/08 1,660 1,675 1,632 1,672 11,700
2025/12/05 1,640 1,660 1,631 1,660 2,800
2025/12/04 1,649 1,649 1,631 1,642 2,300
2025/12/03 1,641 1,641 1,626 1,630 6,000
2025/12/02 1,659 1,659 1,636 1,658 4,800
2025/12/01 1,669 1,670 1,635 1,658 5,800
2025/11/28 1,621 1,660 1,621 1,650 7,300
2025/11/27 1,616 1,643 1,616 1,642 11,100
2025/11/26 1,592 1,615 1,592 1,613 8,600
2025/11/25 1,545 1,587 1,545 1,570 18,600
2025/11/21 1,532 1,540 1,518 1,538 3,500
2025/11/20 1,517 1,538 1,517 1,537 7,000
2025/11/19 1,517 1,530 1,508 1,508 11,000
2025/11/18 1,550 1,550 1,511 1,518 4,300
2025/11/17 1,518 1,550 1,518 1,546 16,300

このページの先頭へ