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 |
---|---|---|---|---|---|
2009/12/29 | 565 | 565 | 565 | 565 | 100 |
2009/12/28 | 565 | 565 | 561 | 561 | 200 |
2009/12/25 | 565 | 565 | 561 | 561 | 200 |
2009/12/24 | 565 | 580 | 560 | 580 | 400 |
2009/12/21 | 565 | 585 | 565 | 585 | 200 |
2009/12/18 | 565 | 565 | 565 | 565 | 100 |
2009/12/15 | 590 | 590 | 570 | 570 | 1,200 |
2009/12/14 | 570 | 575 | 565 | 575 | 400 |
2009/12/10 | 565 | 565 | 565 | 565 | 100 |
2009/12/09 | 565 | 565 | 565 | 565 | 100 |
2009/12/07 | 568 | 568 | 568 | 568 | 100 |
2009/12/04 | 565 | 585 | 565 | 585 | 400 |
2009/12/01 | 590 | 590 | 590 | 590 | 100 |
2009/11/30 | 565 | 570 | 564 | 570 | 300 |
2009/11/27 | 561 | 575 | 560 | 575 | 400 |
2009/11/25 | 565 | 570 | 561 | 570 | 300 |
2009/11/24 | 579 | 589 | 579 | 589 | 200 |
2009/11/20 | 565 | 590 | 550 | 590 | 600 |
2009/11/19 | 565 | 580 | 540 | 579 | 1,500 |
2009/11/16 | 588 | 588 | 588 | 588 | 600 |
2009/11/13 | 491 | 575 | 491 | 575 | 7,000 |
2009/11/12 | 576 | 576 | 576 | 576 | 100 |
2009/11/11 | 562 | 575 | 562 | 575 | 300 |
2009/11/09 | 582 | 582 | 582 | 582 | 100 |
2009/11/06 | 565 | 570 | 565 | 570 | 300 |
2009/11/04 | 565 | 574 | 565 | 574 | 200 |
2009/11/02 | 565 | 574 | 565 | 574 | 200 |
2009/10/29 | 565 | 575 | 565 | 575 | 200 |
2009/10/28 | 560 | 580 | 560 | 570 | 300 |
2009/10/27 | 556 | 570 | 556 | 570 | 1,500 |
2009/10/26 | 585 | 602 | 585 | 602 | 200 |
2009/10/23 | 580 | 600 | 580 | 600 | 700 |
2009/10/22 | 590 | 600 | 590 | 600 | 300 |
2009/10/21 | 594 | 603 | 591 | 603 | 500 |
2009/10/20 | 590 | 614 | 590 | 614 | 400 |
2009/10/19 | 565 | 619 | 565 | 619 | 2,400 |
2009/10/16 | 585 | 603 | 570 | 570 | 1,000 |
2009/10/15 | 602 | 604 | 590 | 603 | 1,400 |
2009/10/14 | 595 | 598 | 595 | 598 | 200 |
2009/10/13 | 585 | 599 | 585 | 598 | 600 |
2009/10/09 | 595 | 595 | 595 | 595 | 100 |
2009/10/08 | 599 | 600 | 599 | 600 | 200 |
2009/10/07 | 600 | 605 | 595 | 595 | 1,100 |
2009/10/06 | 600 | 600 | 600 | 600 | 200 |
2009/10/05 | 614 | 614 | 600 | 609 | 700 |
2009/10/02 | 610 | 614 | 610 | 614 | 900 |
2009/10/01 | 619 | 619 | 611 | 614 | 900 |
2009/09/30 | 610 | 610 | 610 | 610 | 1,000 |
2009/09/29 | 611 | 615 | 607 | 607 | 1,800 |
2009/09/28 | 611 | 611 | 605 | 605 | 800 |
2009/09/25 | 613 | 613 | 613 | 613 | 300 |
2009/09/24 | 600 | 605 | 600 | 605 | 200 |
2009/09/18 | 602 | 602 | 602 | 602 | 300 |
2009/09/17 | 602 | 602 | 602 | 602 | 100 |
2009/09/16 | 601 | 610 | 601 | 610 | 300 |
2009/09/15 | 614 | 614 | 598 | 612 | 1,300 |
2009/09/14 | 612 | 612 | 612 | 612 | 100 |
2009/09/11 | 600 | 610 | 600 | 610 | 300 |
2009/09/10 | 612 | 612 | 602 | 612 | 400 |
2009/09/09 | 600 | 610 | 600 | 610 | 700 |
2009/09/07 | 600 | 610 | 600 | 610 | 300 |
2009/09/04 | 610 | 610 | 610 | 610 | 400 |
2009/09/03 | 595 | 610 | 595 | 610 | 500 |
2009/09/02 | 615 | 615 | 615 | 615 | 200 |
2009/09/01 | 610 | 610 | 610 | 610 | 100 |
2009/08/31 | 615 | 615 | 615 | 615 | 400 |
2009/08/28 | 610 | 610 | 610 | 610 | 200 |
2009/08/27 | 610 | 610 | 610 | 610 | 200 |
2009/08/26 | 608 | 610 | 600 | 600 | 1,400 |
2009/08/24 | 601 | 601 | 601 | 601 | 100 |
2009/08/21 | 600 | 600 | 600 | 600 | 100 |
2009/08/20 | 600 | 600 | 595 | 600 | 400 |
2009/08/17 | 608 | 608 | 601 | 601 | 1,000 |
2009/08/14 | 609 | 609 | 601 | 608 | 500 |
2009/08/13 | 603 | 609 | 603 | 609 | 300 |
2009/08/12 | 600 | 600 | 595 | 600 | 300 |
2009/08/11 | 605 | 605 | 590 | 601 | 600 |
2009/08/10 | 600 | 610 | 600 | 610 | 1,100 |
2009/08/07 | 612 | 612 | 612 | 612 | 1,000 |
2009/08/06 | 610 | 610 | 610 | 610 | 1,000 |
2009/08/04 | 605 | 605 | 605 | 605 | 200 |
2009/07/31 | 610 | 610 | 610 | 610 | 200 |
2009/07/30 | 610 | 610 | 610 | 610 | 200 |
2009/07/27 | 600 | 605 | 595 | 605 | 400 |
2009/07/24 | 605 | 605 | 590 | 600 | 1,300 |
2009/07/23 | 605 | 605 | 575 | 605 | 1,400 |
2009/07/22 | 605 | 605 | 605 | 605 | 100 |
2009/07/16 | 610 | 610 | 609 | 609 | 200 |
2009/07/15 | 619 | 619 | 619 | 619 | 800 |
2009/07/14 | 606 | 609 | 605 | 609 | 500 |
2009/07/13 | 605 | 605 | 600 | 605 | 600 |
2009/07/10 | 605 | 605 | 605 | 605 | 100 |
2009/07/09 | 605 | 605 | 600 | 605 | 400 |
2009/07/08 | 605 | 605 | 605 | 605 | 400 |
2009/07/06 | 605 | 605 | 605 | 605 | 100 |
2009/07/02 | 606 | 606 | 606 | 606 | 100 |
2009/07/01 | 605 | 605 | 600 | 605 | 700 |
2009/06/30 | 605 | 605 | 605 | 605 | 100 |
2009/06/29 | 605 | 605 | 605 | 605 | 100 |
2009/06/26 | 605 | 610 | 605 | 609 | 400 |
2009/06/25 | 605 | 610 | 605 | 609 | 800 |
2009/06/24 | 609 | 609 | 609 | 609 | 100 |
2009/06/22 | 605 | 614 | 600 | 610 | 2,300 |
2009/06/19 | 613 | 613 | 605 | 612 | 1,000 |
2009/06/18 | 627 | 627 | 627 | 627 | 200 |
2009/06/17 | 640 | 640 | 617 | 617 | 800 |
2009/06/16 | 654 | 670 | 594 | 635 | 8,800 |
2009/06/15 | 709 | 709 | 709 | 709 | 600 |
2009/06/12 | 685 | 689 | 683 | 689 | 400 |
2009/06/11 | 677 | 686 | 677 | 686 | 200 |
2009/06/09 | 678 | 687 | 678 | 687 | 300 |
2009/06/05 | 694 | 694 | 694 | 694 | 100 |
2009/06/04 | 686 | 694 | 685 | 694 | 700 |
2009/06/03 | 690 | 690 | 690 | 690 | 200 |
2009/06/02 | 680 | 680 | 680 | 680 | 100 |
2009/06/01 | 680 | 680 | 675 | 680 | 400 |
2009/05/29 | 680 | 680 | 675 | 680 | 300 |
2009/05/28 | 676 | 680 | 675 | 680 | 800 |
2009/05/26 | 677 | 680 | 677 | 680 | 200 |
2009/05/25 | 675 | 683 | 675 | 683 | 1,200 |
2009/05/20 | 676 | 685 | 676 | 685 | 300 |
2009/05/18 | 700 | 700 | 679 | 689 | 300 |
2009/05/15 | 710 | 710 | 679 | 689 | 1,500 |
2009/05/14 | 680 | 700 | 680 | 700 | 400 |
2009/05/12 | 685 | 689 | 685 | 689 | 1,000 |
2009/05/11 | 679 | 689 | 679 | 689 | 800 |
2009/05/01 | 687 | 696 | 676 | 696 | 300 |
2009/04/24 | 688 | 697 | 688 | 697 | 200 |
2009/04/15 | 728 | 728 | 698 | 698 | 600 |
2009/04/14 | 679 | 693 | 679 | 693 | 300 |
2009/04/10 | 690 | 699 | 690 | 699 | 200 |
2009/04/09 | 675 | 690 | 675 | 690 | 200 |
2009/04/07 | 690 | 690 | 690 | 690 | 100 |
2009/04/02 | 676 | 690 | 676 | 690 | 400 |
2009/03/30 | 700 | 700 | 700 | 700 | 100 |
2009/03/27 | 676 | 690 | 676 | 690 | 300 |
2009/03/26 | 690 | 690 | 690 | 690 | 100 |
2009/03/16 | 700 | 700 | 670 | 690 | 1,600 |
2009/03/13 | 640 | 690 | 640 | 690 | 2,600 |
2009/03/12 | 690 | 690 | 690 | 690 | 200 |
2009/03/10 | 690 | 690 | 690 | 690 | 200 |
2009/03/09 | 690 | 690 | 690 | 690 | 400 |
2009/03/06 | 692 | 692 | 690 | 690 | 1,000 |
2009/03/03 | 690 | 690 | 690 | 690 | 200 |
2009/03/02 | 690 | 690 | 685 | 690 | 1,300 |
2009/02/27 | 680 | 690 | 680 | 690 | 600 |
2009/02/26 | 690 | 690 | 690 | 690 | 500 |
2009/02/25 | 695 | 695 | 695 | 695 | 500 |
2009/02/24 | 675 | 695 | 675 | 695 | 2,100 |
2009/02/23 | 700 | 700 | 695 | 695 | 500 |
2009/02/20 | 700 | 700 | 695 | 695 | 400 |
2009/02/19 | 700 | 700 | 700 | 700 | 300 |
2009/02/18 | 700 | 700 | 700 | 700 | 200 |
2009/02/17 | 700 | 700 | 700 | 700 | 300 |
2009/02/16 | 705 | 705 | 705 | 705 | 2,500 |
2009/02/10 | 690 | 695 | 670 | 695 | 500 |
2009/02/09 | 695 | 695 | 695 | 695 | 200 |
2009/02/05 | 700 | 700 | 700 | 700 | 400 |
2009/02/04 | 690 | 696 | 690 | 696 | 5,200 |
2009/02/02 | 700 | 700 | 640 | 700 | 2,900 |
2009/01/30 | 705 | 705 | 690 | 705 | 300 |
2009/01/28 | 702 | 702 | 702 | 702 | 100 |
2009/01/26 | 700 | 700 | 700 | 700 | 100 |
2009/01/23 | 680 | 690 | 680 | 690 | 200 |
2009/01/22 | 617 | 687 | 617 | 687 | 3,300 |
2009/01/21 | 692 | 692 | 692 | 692 | 200 |
2009/01/20 | 694 | 694 | 690 | 691 | 300 |
2009/01/19 | 693 | 693 | 693 | 693 | 700 |
2009/01/16 | 702 | 702 | 692 | 692 | 500 |
2009/01/15 | 701 | 701 | 670 | 701 | 1,400 |
2009/01/14 | 701 | 703 | 701 | 703 | 400 |
2009/01/13 | 711 | 711 | 701 | 701 | 1,600 |
2009/01/08 | 701 | 710 | 701 | 710 | 300 |
2009/01/07 | 701 | 701 | 700 | 700 | 600 |
2009/01/06 | 701 | 702 | 701 | 701 | 800 |
2009/01/05 | 701 | 701 | 701 | 701 | 600 |