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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,697 | 1,697 | 1,642 | 1,670 | 30,800 |
| 2024/10/03 | 1,729 | 1,729 | 1,680 | 1,693 | 29,000 |
| 2024/10/02 | 1,730 | 1,735 | 1,682 | 1,689 | 44,400 |
| 2024/10/01 | 1,696 | 1,730 | 1,680 | 1,730 | 37,800 |
| 2024/09/30 | 1,578 | 1,694 | 1,565 | 1,665 | 36,300 |
| 2024/09/27 | 1,566 | 1,620 | 1,534 | 1,618 | 42,100 |
| 2024/09/26 | 1,520 | 1,586 | 1,520 | 1,565 | 19,500 |
| 2024/09/25 | 1,497 | 1,518 | 1,487 | 1,516 | 14,100 |
| 2024/09/24 | 1,500 | 1,500 | 1,492 | 1,500 | 8,200 |
| 2024/09/20 | 1,503 | 1,514 | 1,496 | 1,500 | 7,500 |
| 2024/09/19 | 1,494 | 1,497 | 1,480 | 1,495 | 6,000 |
| 2024/09/18 | 1,480 | 1,500 | 1,466 | 1,480 | 17,400 |
| 2024/09/17 | 1,480 | 1,480 | 1,453 | 1,470 | 29,800 |
| 2024/09/13 | 1,423 | 1,447 | 1,401 | 1,447 | 14,800 |
| 2024/09/12 | 1,387 | 1,402 | 1,386 | 1,393 | 1,600 |
| 2024/09/11 | 1,401 | 1,405 | 1,391 | 1,391 | 1,700 |
| 2024/09/10 | 1,385 | 1,405 | 1,385 | 1,405 | 2,900 |
| 2024/09/09 | 1,371 | 1,391 | 1,317 | 1,365 | 3,500 |
| 2024/09/06 | 1,408 | 1,409 | 1,400 | 1,401 | 3,200 |
| 2024/09/05 | 1,412 | 1,425 | 1,403 | 1,408 | 5,500 |
| 2024/09/04 | 1,431 | 1,454 | 1,412 | 1,418 | 10,400 |
| 2024/09/03 | 1,467 | 1,468 | 1,450 | 1,450 | 1,700 |
| 2024/09/02 | 1,449 | 1,463 | 1,449 | 1,451 | 5,700 |
| 2024/08/30 | 1,398 | 1,427 | 1,398 | 1,423 | 4,200 |
| 2024/08/29 | 1,361 | 1,387 | 1,361 | 1,387 | 4,400 |
| 2024/08/28 | 1,370 | 1,378 | 1,368 | 1,376 | 2,600 |
| 2024/08/27 | 1,375 | 1,380 | 1,371 | 1,371 | 5,100 |
| 2024/08/26 | 1,366 | 1,374 | 1,366 | 1,374 | 800 |
| 2024/08/23 | 1,367 | 1,370 | 1,366 | 1,366 | 800 |
| 2024/08/22 | 1,365 | 1,380 | 1,365 | 1,380 | 4,200 |
| 2024/08/21 | 1,357 | 1,379 | 1,354 | 1,379 | 3,100 |
| 2024/08/20 | 1,366 | 1,387 | 1,366 | 1,387 | 800 |
| 2024/08/19 | 1,369 | 1,399 | 1,360 | 1,361 | 3,800 |
| 2024/08/16 | 1,337 | 1,385 | 1,337 | 1,380 | 7,800 |
| 2024/08/15 | 1,348 | 1,360 | 1,332 | 1,332 | 4,000 |
| 2024/08/14 | 1,340 | 1,340 | 1,331 | 1,331 | 300 |
| 2024/08/13 | 1,322 | 1,358 | 1,321 | 1,338 | 3,300 |
| 2024/08/09 | 1,400 | 1,400 | 1,300 | 1,323 | 6,600 |
| 2024/08/08 | 1,234 | 1,380 | 1,234 | 1,352 | 14,800 |
| 2024/08/07 | 1,174 | 1,290 | 1,173 | 1,264 | 5,200 |
| 2024/08/06 | 1,167 | 1,230 | 1,167 | 1,210 | 13,100 |
| 2024/08/05 | 1,340 | 1,340 | 1,120 | 1,120 | 50,300 |
| 2024/08/02 | 1,352 | 1,400 | 1,352 | 1,370 | 8,200 |
| 2024/08/01 | 1,405 | 1,423 | 1,393 | 1,401 | 2,500 |
| 2024/07/31 | 1,415 | 1,416 | 1,410 | 1,416 | 2,000 |
| 2024/07/30 | 1,405 | 1,415 | 1,405 | 1,405 | 1,500 |
| 2024/07/29 | 1,409 | 1,419 | 1,401 | 1,401 | 2,500 |
| 2024/07/26 | 1,405 | 1,412 | 1,381 | 1,404 | 2,900 |
| 2024/07/25 | 1,408 | 1,421 | 1,400 | 1,405 | 4,200 |
| 2024/07/24 | 1,432 | 1,434 | 1,421 | 1,421 | 1,800 |
| 2024/07/23 | 1,450 | 1,456 | 1,435 | 1,435 | 900 |
| 2024/07/22 | 1,444 | 1,445 | 1,436 | 1,445 | 1,100 |
| 2024/07/19 | 1,444 | 1,444 | 1,443 | 1,444 | 500 |
| 2024/07/18 | 1,444 | 1,444 | 1,441 | 1,444 | 1,700 |
| 2024/07/17 | 1,444 | 1,444 | 1,444 | 1,444 | 200 |
| 2024/07/16 | 1,459 | 1,459 | 1,444 | 1,444 | 700 |
| 2024/07/12 | 1,451 | 1,451 | 1,450 | 1,450 | 300 |
| 2024/07/11 | 1,447 | 1,447 | 1,444 | 1,444 | 400 |
| 2024/07/10 | 1,465 | 1,465 | 1,450 | 1,451 | 900 |
| 2024/07/09 | 1,463 | 1,463 | 1,463 | 1,463 | 100 |
| 2024/07/08 | 1,437 | 1,440 | 1,437 | 1,440 | 700 |
| 2024/07/05 | 1,473 | 1,473 | 1,410 | 1,440 | 4,800 |
| 2024/07/04 | 1,490 | 1,490 | 1,470 | 1,470 | 2,600 |
| 2024/07/03 | 1,494 | 1,494 | 1,460 | 1,460 | 3,300 |
| 2024/07/02 | 1,478 | 1,488 | 1,472 | 1,488 | 1,200 |
| 2024/07/01 | 1,473 | 1,491 | 1,473 | 1,491 | 3,800 |
| 2024/06/28 | 1,464 | 1,471 | 1,453 | 1,471 | 2,000 |
| 2024/06/27 | 1,454 | 1,464 | 1,440 | 1,464 | 3,800 |
| 2024/06/26 | 1,459 | 1,459 | 1,440 | 1,440 | 1,000 |
| 2024/06/25 | 1,434 | 1,450 | 1,434 | 1,449 | 1,300 |
| 2024/06/24 | 1,433 | 1,435 | 1,433 | 1,433 | 600 |
| 2024/06/21 | 1,433 | 1,435 | 1,433 | 1,435 | 1,500 |
| 2024/06/20 | 1,429 | 1,429 | 1,429 | 1,429 | 200 |
| 2024/06/19 | 1,423 | 1,434 | 1,420 | 1,434 | 3,000 |
| 2024/06/18 | 1,425 | 1,434 | 1,423 | 1,423 | 1,300 |
| 2024/06/17 | 1,428 | 1,428 | 1,411 | 1,427 | 3,400 |
| 2024/06/14 | 1,418 | 1,430 | 1,418 | 1,430 | 5,800 |
| 2024/06/13 | 1,421 | 1,421 | 1,421 | 1,421 | 800 |
| 2024/06/12 | 1,423 | 1,423 | 1,421 | 1,423 | 500 |
| 2024/06/11 | 1,428 | 1,428 | 1,421 | 1,421 | 800 |
| 2024/06/10 | 1,418 | 1,429 | 1,418 | 1,429 | 800 |
| 2024/06/07 | 1,414 | 1,418 | 1,414 | 1,418 | 500 |
| 2024/06/06 | 1,429 | 1,429 | 1,414 | 1,426 | 1,200 |
| 2024/06/05 | 1,409 | 1,430 | 1,409 | 1,429 | 1,800 |
| 2024/06/04 | 1,399 | 1,425 | 1,399 | 1,425 | 5,600 |
| 2024/06/03 | 1,418 | 1,418 | 1,399 | 1,399 | 1,200 |
| 2024/05/31 | 1,391 | 1,420 | 1,391 | 1,400 | 2,500 |
| 2024/05/30 | 1,400 | 1,420 | 1,390 | 1,390 | 2,900 |
| 2024/05/29 | 1,408 | 1,429 | 1,408 | 1,412 | 3,100 |
| 2024/05/28 | 1,413 | 1,415 | 1,408 | 1,408 | 1,100 |
| 2024/05/27 | 1,408 | 1,434 | 1,408 | 1,412 | 2,100 |
| 2024/05/24 | 1,402 | 1,415 | 1,402 | 1,414 | 2,400 |
| 2024/05/23 | 1,405 | 1,413 | 1,400 | 1,413 | 1,500 |
| 2024/05/22 | 1,413 | 1,414 | 1,413 | 1,414 | 1,600 |
| 2024/05/21 | 1,412 | 1,414 | 1,402 | 1,414 | 5,500 |
| 2024/05/20 | 1,408 | 1,415 | 1,403 | 1,403 | 3,800 |
| 2024/05/17 | 1,403 | 1,410 | 1,402 | 1,402 | 1,500 |
| 2024/05/16 | 1,405 | 1,407 | 1,405 | 1,407 | 400 |
| 2024/05/15 | 1,415 | 1,415 | 1,410 | 1,410 | 2,000 |
| 2024/05/14 | 1,415 | 1,423 | 1,410 | 1,415 | 2,400 |
| 2024/05/13 | 1,406 | 1,415 | 1,406 | 1,410 | 1,400 |
| 2024/05/10 | 1,405 | 1,420 | 1,405 | 1,410 | 1,100 |
| 2024/05/09 | 1,417 | 1,434 | 1,405 | 1,434 | 7,600 |
| 2024/05/08 | 1,423 | 1,423 | 1,410 | 1,422 | 5,200 |
| 2024/05/07 | 1,422 | 1,423 | 1,422 | 1,423 | 500 |
| 2024/05/02 | 1,419 | 1,419 | 1,419 | 1,419 | 600 |
| 2024/05/01 | 1,409 | 1,425 | 1,409 | 1,411 | 1,600 |
| 2024/04/30 | 1,415 | 1,420 | 1,408 | 1,409 | 1,800 |
| 2024/04/26 | 1,432 | 1,432 | 1,406 | 1,415 | 1,000 |
| 2024/04/25 | 1,400 | 1,413 | 1,398 | 1,407 | 900 |
| 2024/04/24 | 1,413 | 1,415 | 1,403 | 1,413 | 2,500 |
| 2024/04/23 | 1,413 | 1,413 | 1,412 | 1,412 | 300 |
| 2024/04/22 | 1,371 | 1,406 | 1,371 | 1,406 | 2,600 |
| 2024/04/19 | 1,409 | 1,416 | 1,381 | 1,382 | 2,600 |
| 2024/04/18 | 1,410 | 1,416 | 1,402 | 1,416 | 3,500 |
| 2024/04/17 | 1,428 | 1,428 | 1,402 | 1,410 | 2,100 |
| 2024/04/16 | 1,430 | 1,448 | 1,390 | 1,410 | 25,300 |
| 2024/04/15 | 1,342 | 1,342 | 1,327 | 1,329 | 1,300 |
| 2024/04/12 | 1,342 | 1,348 | 1,342 | 1,342 | 1,700 |
| 2024/04/11 | 1,343 | 1,350 | 1,311 | 1,342 | 3,700 |
| 2024/04/10 | 1,362 | 1,362 | 1,346 | 1,361 | 6,400 |
| 2024/04/09 | 1,362 | 1,365 | 1,355 | 1,355 | 1,000 |
| 2024/04/08 | 1,370 | 1,373 | 1,369 | 1,369 | 400 |
| 2024/04/05 | 1,354 | 1,396 | 1,354 | 1,368 | 1,700 |
| 2024/04/04 | 1,383 | 1,383 | 1,365 | 1,373 | 3,000 |
| 2024/04/03 | 1,377 | 1,399 | 1,375 | 1,378 | 5,000 |
| 2024/04/02 | 1,394 | 1,400 | 1,387 | 1,400 | 3,800 |
| 2024/04/01 | 1,417 | 1,417 | 1,395 | 1,395 | 9,100 |
| 2024/03/29 | 1,407 | 1,426 | 1,407 | 1,412 | 800 |
| 2024/03/28 | 1,420 | 1,420 | 1,407 | 1,407 | 1,100 |
| 2024/03/27 | 1,428 | 1,428 | 1,411 | 1,411 | 4,800 |
| 2024/03/26 | 1,413 | 1,430 | 1,411 | 1,412 | 2,200 |
| 2024/03/25 | 1,432 | 1,434 | 1,412 | 1,412 | 3,800 |
| 2024/03/22 | 1,421 | 1,429 | 1,411 | 1,429 | 3,800 |
| 2024/03/21 | 1,431 | 1,437 | 1,411 | 1,411 | 7,100 |
| 2024/03/19 | 1,425 | 1,449 | 1,421 | 1,437 | 2,900 |
| 2024/03/18 | 1,430 | 1,465 | 1,400 | 1,455 | 13,900 |
| 2024/03/15 | 1,427 | 1,479 | 1,426 | 1,475 | 7,600 |
| 2024/03/14 | 1,424 | 1,432 | 1,424 | 1,427 | 2,000 |
| 2024/03/13 | 1,420 | 1,438 | 1,405 | 1,423 | 4,100 |
| 2024/03/12 | 1,400 | 1,402 | 1,392 | 1,402 | 2,100 |
| 2024/03/11 | 1,425 | 1,438 | 1,401 | 1,401 | 12,500 |
| 2024/03/08 | 1,457 | 1,457 | 1,431 | 1,433 | 5,000 |
| 2024/03/07 | 1,470 | 1,495 | 1,457 | 1,457 | 7,200 |
| 2024/03/06 | 1,461 | 1,481 | 1,461 | 1,467 | 4,000 |
| 2024/03/05 | 1,448 | 1,474 | 1,435 | 1,470 | 3,300 |
| 2024/03/04 | 1,473 | 1,499 | 1,452 | 1,452 | 8,900 |
| 2024/03/01 | 1,495 | 1,535 | 1,471 | 1,480 | 20,700 |
| 2024/02/29 | 1,488 | 1,690 | 1,461 | 1,482 | 143,100 |
| 2024/02/28 | 1,449 | 1,470 | 1,442 | 1,470 | 8,200 |
| 2024/02/27 | 1,423 | 1,448 | 1,423 | 1,448 | 6,000 |
| 2024/02/26 | 1,432 | 1,440 | 1,414 | 1,423 | 3,800 |
| 2024/02/22 | 1,413 | 1,456 | 1,409 | 1,439 | 10,800 |
| 2024/02/21 | 1,418 | 1,420 | 1,401 | 1,417 | 6,300 |
| 2024/02/20 | 1,394 | 1,433 | 1,393 | 1,420 | 10,400 |
| 2024/02/19 | 1,406 | 1,475 | 1,368 | 1,417 | 38,800 |
| 2024/02/16 | 1,380 | 1,380 | 1,340 | 1,365 | 4,500 |
| 2024/02/15 | 1,409 | 1,409 | 1,362 | 1,380 | 8,100 |
| 2024/02/14 | 1,394 | 1,402 | 1,379 | 1,402 | 8,300 |
| 2024/02/13 | 1,385 | 1,400 | 1,384 | 1,393 | 4,200 |
| 2024/02/09 | 1,400 | 1,408 | 1,393 | 1,393 | 3,500 |
| 2024/02/08 | 1,401 | 1,410 | 1,390 | 1,395 | 2,600 |
| 2024/02/07 | 1,410 | 1,410 | 1,396 | 1,400 | 2,800 |
| 2024/02/06 | 1,420 | 1,420 | 1,403 | 1,410 | 6,000 |
| 2024/02/05 | 1,408 | 1,411 | 1,392 | 1,408 | 6,000 |
| 2024/02/02 | 1,376 | 1,402 | 1,376 | 1,401 | 5,800 |
| 2024/02/01 | 1,370 | 1,374 | 1,368 | 1,368 | 1,300 |
| 2024/01/31 | 1,374 | 1,382 | 1,369 | 1,371 | 4,000 |
| 2024/01/30 | 1,384 | 1,396 | 1,367 | 1,374 | 4,300 |
| 2024/01/29 | 1,410 | 1,410 | 1,377 | 1,377 | 4,200 |
| 2024/01/26 | 1,388 | 1,389 | 1,375 | 1,388 | 2,900 |
| 2024/01/25 | 1,372 | 1,385 | 1,361 | 1,382 | 5,700 |
| 2024/01/24 | 1,375 | 1,375 | 1,354 | 1,363 | 3,000 |
| 2024/01/23 | 1,367 | 1,373 | 1,355 | 1,363 | 3,500 |
| 2024/01/22 | 1,337 | 1,361 | 1,336 | 1,353 | 6,100 |
| 2024/01/19 | 1,350 | 1,360 | 1,332 | 1,337 | 3,500 |
| 2024/01/18 | 1,371 | 1,371 | 1,340 | 1,350 | 9,300 |
| 2024/01/17 | 1,410 | 1,416 | 1,361 | 1,361 | 14,100 |
| 2024/01/16 | 1,446 | 1,446 | 1,399 | 1,410 | 15,300 |
| 2024/01/15 | 1,380 | 1,451 | 1,380 | 1,416 | 32,700 |
| 2024/01/12 | 1,410 | 1,416 | 1,325 | 1,372 | 31,800 |
| 2024/01/11 | 1,398 | 1,410 | 1,363 | 1,392 | 21,000 |
| 2024/01/10 | 1,398 | 1,420 | 1,385 | 1,398 | 20,600 |
| 2024/01/09 | 1,500 | 1,517 | 1,371 | 1,399 | 82,200 |
| 2024/01/05 | 1,373 | 1,485 | 1,335 | 1,470 | 87,900 |
| 2024/01/04 | 1,324 | 1,398 | 1,303 | 1,354 | 29,300 |
| 2023/12/29 | 1,273 | 1,274 | 1,263 | 1,264 | 5,000 |
| 2023/12/28 | 1,278 | 1,278 | 1,253 | 1,273 | 7,000 |
| 2023/12/27 | 1,244 | 1,271 | 1,244 | 1,248 | 17,000 |
| 2023/12/26 | 1,266 | 1,271 | 1,241 | 1,247 | 10,200 |
| 2023/12/25 | 1,271 | 1,277 | 1,251 | 1,266 | 15,000 |
| 2023/12/22 | 1,269 | 1,274 | 1,263 | 1,264 | 12,800 |
| 2023/12/21 | 1,276 | 1,280 | 1,256 | 1,266 | 9,200 |
| 2023/12/20 | 1,271 | 1,306 | 1,269 | 1,282 | 18,800 |
| 2023/12/19 | 1,251 | 1,292 | 1,250 | 1,251 | 22,800 |
| 2023/12/18 | 1,268 | 1,312 | 1,250 | 1,250 | 49,700 |
| 2023/12/15 | 1,435 | 1,462 | 1,415 | 1,418 | 20,400 |
| 2023/12/14 | 1,440 | 1,442 | 1,429 | 1,431 | 6,700 |
| 2023/12/13 | 1,462 | 1,462 | 1,440 | 1,446 | 4,500 |
| 2023/12/12 | 1,475 | 1,475 | 1,440 | 1,456 | 5,300 |