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 |
---|---|---|---|---|---|
2010/12/30 | 0 | 0 | 0 | 337 | 0 |
2010/12/29 | 337 | 337 | 337 | 337 | 200 |
2010/12/28 | 337 | 337 | 330 | 337 | 2,800 |
2010/12/27 | 348 | 348 | 312 | 340 | 10,900 |
2010/12/24 | 352 | 352 | 346 | 348 | 1,300 |
2010/12/21 | 357 | 357 | 348 | 357 | 3,100 |
2010/12/20 | 352 | 360 | 352 | 353 | 1,700 |
2010/12/17 | 353 | 361 | 351 | 360 | 1,600 |
2010/12/16 | 351 | 364 | 351 | 363 | 1,600 |
2010/12/15 | 354 | 366 | 347 | 365 | 7,400 |
2010/12/14 | 365 | 370 | 361 | 370 | 4,400 |
2010/12/13 | 369 | 377 | 365 | 365 | 1,500 |
2010/12/10 | 380 | 380 | 356 | 377 | 5,300 |
2010/12/09 | 381 | 381 | 375 | 380 | 900 |
2010/12/08 | 369 | 374 | 366 | 374 | 3,800 |
2010/12/07 | 370 | 374 | 363 | 366 | 1,500 |
2010/12/06 | 368 | 370 | 363 | 363 | 4,400 |
2010/12/03 | 367 | 367 | 359 | 360 | 1,200 |
2010/12/02 | 360 | 366 | 356 | 366 | 3,800 |
2010/12/01 | 356 | 366 | 356 | 360 | 3,700 |
2010/11/30 | 360 | 371 | 360 | 365 | 2,300 |
2010/11/29 | 374 | 374 | 369 | 369 | 5,200 |
2010/11/26 | 365 | 370 | 357 | 369 | 7,500 |
2010/11/25 | 363 | 367 | 363 | 365 | 3,900 |
2010/11/24 | 375 | 375 | 362 | 367 | 5,200 |
2010/11/22 | 392 | 393 | 357 | 380 | 12,600 |
2010/11/19 | 366 | 393 | 361 | 392 | 11,300 |
2010/11/18 | 359 | 364 | 356 | 364 | 1,800 |
2010/11/17 | 356 | 366 | 356 | 366 | 6,100 |
2010/11/16 | 366 | 367 | 360 | 365 | 3,300 |
2010/11/15 | 351 | 368 | 350 | 356 | 5,500 |
2010/11/12 | 364 | 366 | 358 | 358 | 9,900 |
2010/11/11 | 370 | 370 | 363 | 366 | 18,100 |
2010/11/10 | 378 | 381 | 357 | 364 | 20,600 |
2010/11/09 | 392 | 400 | 346 | 370 | 101,400 |
2010/11/08 | 504 | 504 | 424 | 424 | 13,400 |
2010/11/05 | 505 | 524 | 500 | 524 | 1,000 |
2010/11/04 | 499 | 525 | 499 | 525 | 700 |
2010/11/02 | 499 | 527 | 499 | 527 | 800 |
2010/11/01 | 500 | 529 | 500 | 529 | 200 |
2010/10/29 | 0 | 0 | 0 | 525 | 0 |
2010/10/28 | 509 | 525 | 509 | 525 | 900 |
2010/10/27 | 520 | 529 | 510 | 529 | 1,300 |
2010/10/26 | 544 | 544 | 531 | 543 | 1,000 |
2010/10/25 | 532 | 544 | 532 | 544 | 2,700 |
2010/10/22 | 545 | 545 | 545 | 545 | 100 |
2010/10/21 | 535 | 539 | 530 | 539 | 1,700 |
2010/10/20 | 546 | 551 | 546 | 551 | 1,200 |
2010/10/19 | 540 | 551 | 540 | 551 | 2,100 |
2010/10/18 | 555 | 555 | 555 | 555 | 100 |
2010/10/15 | 550 | 550 | 525 | 550 | 1,200 |
2010/10/14 | 560 | 560 | 541 | 551 | 500 |
2010/10/13 | 0 | 0 | 0 | 550 | 0 |
2010/10/12 | 560 | 560 | 550 | 550 | 900 |
2010/10/08 | 550 | 590 | 550 | 590 | 700 |
2010/10/07 | 550 | 557 | 550 | 550 | 1,400 |
2010/10/06 | 550 | 551 | 550 | 550 | 2,000 |
2010/10/05 | 550 | 551 | 550 | 550 | 1,300 |
2010/10/04 | 540 | 540 | 540 | 540 | 1,000 |
2010/10/01 | 550 | 550 | 540 | 540 | 600 |
2010/09/30 | 554 | 554 | 550 | 550 | 300 |
2010/09/29 | 0 | 0 | 0 | 544 | 0 |
2010/09/28 | 558 | 558 | 541 | 544 | 2,100 |
2010/09/27 | 558 | 558 | 558 | 558 | 1,000 |
2010/09/24 | 520 | 540 | 520 | 540 | 500 |
2010/09/22 | 530 | 540 | 525 | 540 | 600 |
2010/09/21 | 0 | 0 | 0 | 540 | 0 |
2010/09/17 | 0 | 0 | 0 | 540 | 0 |
2010/09/16 | 0 | 0 | 0 | 540 | 0 |
2010/09/15 | 543 | 543 | 540 | 540 | 700 |
2010/09/14 | 540 | 545 | 540 | 545 | 600 |
2010/09/13 | 540 | 541 | 540 | 540 | 1,600 |
2010/09/10 | 530 | 540 | 520 | 540 | 800 |
2010/09/09 | 0 | 0 | 0 | 550 | 0 |
2010/09/08 | 530 | 550 | 520 | 550 | 400 |
2010/09/07 | 531 | 540 | 530 | 540 | 400 |
2010/09/06 | 530 | 540 | 530 | 540 | 200 |
2010/09/03 | 0 | 0 | 0 | 539 | 0 |
2010/09/02 | 0 | 0 | 0 | 539 | 0 |
2010/09/01 | 0 | 0 | 0 | 539 | 0 |
2010/08/31 | 539 | 539 | 539 | 539 | 100 |
2010/08/30 | 539 | 539 | 539 | 539 | 100 |
2010/08/27 | 539 | 540 | 539 | 540 | 200 |
2010/08/26 | 535 | 540 | 535 | 540 | 300 |
2010/08/25 | 0 | 0 | 0 | 540 | 0 |
2010/08/24 | 540 | 540 | 540 | 540 | 100 |
2010/08/23 | 0 | 0 | 0 | 540 | 0 |
2010/08/20 | 540 | 540 | 540 | 540 | 100 |
2010/08/19 | 0 | 0 | 0 | 541 | 0 |
2010/08/18 | 542 | 542 | 541 | 541 | 200 |
2010/08/17 | 0 | 0 | 0 | 561 | 0 |
2010/08/16 | 561 | 561 | 561 | 561 | 700 |
2010/08/13 | 537 | 551 | 537 | 551 | 700 |
2010/08/12 | 539 | 539 | 539 | 539 | 200 |
2010/08/11 | 539 | 539 | 539 | 539 | 100 |
2010/08/10 | 540 | 540 | 540 | 540 | 100 |
2010/08/09 | 540 | 540 | 540 | 540 | 100 |
2010/08/06 | 540 | 540 | 540 | 540 | 100 |
2010/08/05 | 543 | 543 | 543 | 543 | 100 |
2010/08/04 | 543 | 543 | 543 | 543 | 100 |
2010/08/03 | 0 | 0 | 0 | 543 | 0 |
2010/08/02 | 543 | 543 | 543 | 543 | 100 |
2010/07/30 | 543 | 543 | 543 | 543 | 100 |
2010/07/29 | 543 | 543 | 543 | 543 | 100 |
2010/07/28 | 546 | 546 | 540 | 540 | 900 |
2010/07/27 | 554 | 554 | 541 | 541 | 400 |
2010/07/26 | 539 | 560 | 539 | 560 | 1,300 |
2010/07/23 | 0 | 0 | 0 | 569 | 0 |
2010/07/22 | 0 | 0 | 0 | 569 | 0 |
2010/07/21 | 569 | 569 | 569 | 569 | 600 |
2010/07/20 | 0 | 0 | 0 | 599 | 0 |
2010/07/16 | 0 | 0 | 0 | 599 | 0 |
2010/07/15 | 599 | 599 | 599 | 599 | 800 |
2010/07/14 | 572 | 572 | 572 | 572 | 200 |
2010/07/13 | 0 | 0 | 0 | 565 | 0 |
2010/07/12 | 0 | 0 | 0 | 565 | 0 |
2010/07/09 | 0 | 0 | 0 | 565 | 0 |
2010/07/08 | 560 | 565 | 550 | 565 | 300 |
2010/07/07 | 0 | 0 | 0 | 570 | 0 |
2010/07/06 | 0 | 0 | 0 | 570 | 0 |
2010/07/05 | 550 | 570 | 550 | 570 | 600 |
2010/07/02 | 0 | 0 | 0 | 560 | 0 |
2010/07/01 | 0 | 0 | 0 | 560 | 0 |
2010/06/30 | 560 | 560 | 560 | 560 | 100 |
2010/06/29 | 0 | 0 | 0 | 579 | 0 |
2010/06/28 | 0 | 0 | 0 | 579 | 0 |
2010/06/25 | 0 | 0 | 0 | 579 | 0 |
2010/06/24 | 0 | 0 | 0 | 579 | 0 |
2010/06/23 | 560 | 579 | 560 | 579 | 200 |
2010/06/22 | 557 | 560 | 557 | 557 | 1,100 |
2010/06/21 | 570 | 583 | 565 | 583 | 300 |
2010/06/18 | 570 | 570 | 570 | 570 | 100 |
2010/06/17 | 600 | 633 | 573 | 573 | 1,400 |
2010/06/16 | 570 | 570 | 570 | 570 | 200 |
2010/06/15 | 560 | 570 | 560 | 570 | 1,600 |
2010/06/14 | 582 | 595 | 582 | 595 | 600 |
2010/06/11 | 0 | 0 | 0 | 585 | 0 |
2010/06/10 | 0 | 0 | 0 | 585 | 0 |
2010/06/09 | 0 | 0 | 0 | 585 | 0 |
2010/06/08 | 570 | 585 | 560 | 585 | 300 |
2010/06/07 | 570 | 570 | 570 | 570 | 100 |
2010/06/04 | 0 | 0 | 0 | 570 | 0 |
2010/06/03 | 570 | 570 | 570 | 570 | 200 |
2010/06/02 | 0 | 0 | 0 | 575 | 0 |
2010/06/01 | 0 | 0 | 0 | 575 | 0 |
2010/05/31 | 575 | 575 | 575 | 575 | 100 |
2010/05/28 | 0 | 0 | 0 | 608 | 0 |
2010/05/27 | 0 | 0 | 0 | 608 | 0 |
2010/05/26 | 0 | 0 | 0 | 608 | 0 |
2010/05/25 | 0 | 0 | 0 | 608 | 0 |
2010/05/24 | 0 | 0 | 0 | 608 | 0 |
2010/05/21 | 0 | 0 | 0 | 608 | 0 |
2010/05/20 | 608 | 608 | 608 | 608 | 200 |
2010/05/19 | 570 | 570 | 570 | 570 | 200 |
2010/05/18 | 588 | 588 | 588 | 588 | 100 |
2010/05/17 | 618 | 618 | 618 | 618 | 600 |
2010/05/14 | 597 | 599 | 597 | 599 | 200 |
2010/05/13 | 0 | 0 | 0 | 570 | 0 |
2010/05/12 | 0 | 0 | 0 | 570 | 0 |
2010/05/11 | 0 | 0 | 0 | 570 | 0 |
2010/05/10 | 572 | 572 | 570 | 570 | 200 |
2010/05/07 | 0 | 0 | 0 | 580 | 0 |
2010/05/06 | 0 | 0 | 0 | 580 | 0 |
2010/04/30 | 0 | 0 | 0 | 580 | 0 |
2010/04/28 | 580 | 580 | 580 | 580 | 100 |
2010/04/27 | 0 | 0 | 0 | 600 | 0 |
2010/04/26 | 600 | 600 | 600 | 600 | 200 |
2010/04/23 | 610 | 610 | 610 | 610 | 100 |
2010/04/22 | 0 | 0 | 0 | 611 | 0 |
2010/04/21 | 0 | 0 | 0 | 611 | 0 |
2010/04/20 | 611 | 611 | 611 | 611 | 100 |
2010/04/19 | 0 | 0 | 0 | 629 | 0 |
2010/04/16 | 629 | 629 | 629 | 629 | 400 |
2010/04/15 | 628 | 628 | 628 | 628 | 700 |
2010/04/14 | 621 | 621 | 610 | 610 | 500 |
2010/04/13 | 0 | 0 | 0 | 620 | 0 |
2010/04/12 | 0 | 0 | 0 | 620 | 0 |
2010/04/09 | 620 | 620 | 620 | 620 | 400 |
2010/04/08 | 620 | 620 | 620 | 620 | 3,400 |
2010/04/07 | 0 | 0 | 0 | 620 | 0 |
2010/04/06 | 610 | 620 | 610 | 620 | 1,200 |
2010/04/05 | 0 | 0 | 0 | 580 | 0 |
2010/04/02 | 0 | 0 | 0 | 580 | 0 |
2010/04/01 | 0 | 0 | 0 | 580 | 0 |
2010/03/31 | 580 | 580 | 580 | 580 | 100 |
2010/03/24 | 600 | 600 | 600 | 600 | 200 |
2010/03/19 | 600 | 600 | 600 | 600 | 200 |
2010/03/18 | 580 | 580 | 580 | 580 | 100 |
2010/03/16 | 600 | 600 | 600 | 600 | 100 |
2010/03/15 | 599 | 600 | 599 | 600 | 800 |
2010/03/12 | 579 | 585 | 579 | 583 | 500 |
2010/03/10 | 562 | 562 | 562 | 562 | 100 |
2010/03/08 | 580 | 580 | 580 | 580 | 1,000 |
2010/02/24 | 556 | 580 | 550 | 580 | 400 |
2010/02/23 | 561 | 561 | 561 | 561 | 600 |
2010/02/15 | 599 | 599 | 599 | 599 | 2,300 |
2010/02/12 | 560 | 570 | 560 | 570 | 300 |
2010/02/10 | 551 | 551 | 551 | 551 | 200 |
2010/02/08 | 551 | 551 | 551 | 551 | 100 |
2010/02/05 | 560 | 560 | 560 | 560 | 100 |
2010/02/03 | 560 | 560 | 560 | 560 | 100 |
2010/01/27 | 550 | 560 | 550 | 560 | 600 |
2010/01/22 | 570 | 570 | 570 | 570 | 500 |
2010/01/21 | 550 | 570 | 550 | 570 | 1,100 |
2010/01/20 | 557 | 567 | 557 | 567 | 400 |
2010/01/18 | 567 | 567 | 567 | 567 | 300 |
2010/01/15 | 587 | 587 | 587 | 587 | 800 |
2010/01/14 | 565 | 565 | 565 | 565 | 200 |
2010/01/13 | 560 | 565 | 560 | 565 | 200 |
2010/01/12 | 560 | 560 | 560 | 560 | 700 |
2010/01/08 | 565 | 565 | 565 | 565 | 100 |
2010/01/07 | 565 | 565 | 565 | 565 | 100 |
2010/01/06 | 565 | 565 | 565 | 565 | 200 |
2010/01/05 | 565 | 565 | 560 | 565 | 400 |