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 |
---|---|---|---|---|---|
2013/12/30 | 327 | 328 | 325 | 328 | 700 |
2013/12/27 | 326 | 326 | 325 | 325 | 700 |
2013/12/26 | 315 | 331 | 315 | 322 | 7,300 |
2013/12/25 | 314 | 316 | 314 | 314 | 8,700 |
2013/12/24 | 314 | 315 | 314 | 314 | 1,900 |
2013/12/20 | 313 | 315 | 313 | 314 | 5,800 |
2013/12/19 | 317 | 319 | 312 | 312 | 9,800 |
2013/12/18 | 318 | 324 | 317 | 317 | 9,400 |
2013/12/17 | 316 | 334 | 316 | 317 | 17,500 |
2013/12/16 | 317 | 330 | 312 | 315 | 75,400 |
2013/12/13 | 341 | 357 | 341 | 357 | 4,700 |
2013/12/12 | 345 | 351 | 341 | 341 | 5,400 |
2013/12/11 | 360 | 360 | 348 | 348 | 5,400 |
2013/12/10 | 355 | 362 | 355 | 360 | 9,400 |
2013/12/09 | 338 | 351 | 337 | 351 | 4,100 |
2013/12/06 | 349 | 353 | 333 | 338 | 3,100 |
2013/12/05 | 338 | 349 | 335 | 348 | 4,600 |
2013/12/04 | 342 | 347 | 335 | 335 | 4,400 |
2013/12/03 | 350 | 350 | 341 | 342 | 3,300 |
2013/12/02 | 333 | 347 | 333 | 347 | 3,200 |
2013/11/29 | 330 | 338 | 330 | 330 | 2,800 |
2013/11/28 | 335 | 336 | 329 | 330 | 6,400 |
2013/11/27 | 341 | 344 | 333 | 337 | 10,900 |
2013/11/26 | 345 | 353 | 342 | 342 | 5,000 |
2013/11/25 | 353 | 364 | 345 | 345 | 18,100 |
2013/11/22 | 353 | 387 | 346 | 346 | 109,100 |
2013/11/21 | 321 | 401 | 321 | 401 | 113,700 |
2013/11/20 | 323 | 323 | 321 | 321 | 1,900 |
2013/11/19 | 324 | 325 | 320 | 320 | 5,700 |
2013/11/18 | 317 | 320 | 317 | 317 | 3,600 |
2013/11/15 | 324 | 325 | 318 | 318 | 6,700 |
2013/11/14 | 320 | 325 | 315 | 315 | 5,000 |
2013/11/13 | 314 | 315 | 314 | 315 | 300 |
2013/11/12 | 310 | 312 | 310 | 312 | 2,200 |
2013/11/11 | 312 | 312 | 310 | 310 | 1,100 |
2013/11/08 | 320 | 320 | 311 | 311 | 6,200 |
2013/11/07 | 317 | 318 | 317 | 317 | 2,100 |
2013/11/06 | 317 | 317 | 317 | 317 | 500 |
2013/11/05 | 319 | 319 | 317 | 317 | 300 |
2013/11/01 | 320 | 321 | 318 | 319 | 5,100 |
2013/10/31 | 323 | 323 | 323 | 323 | 400 |
2013/10/30 | 320 | 321 | 320 | 320 | 1,600 |
2013/10/29 | 318 | 325 | 318 | 319 | 5,100 |
2013/10/28 | 321 | 323 | 321 | 323 | 6,600 |
2013/10/25 | 323 | 323 | 320 | 320 | 3,600 |
2013/10/24 | 320 | 324 | 320 | 323 | 4,200 |
2013/10/23 | 324 | 325 | 322 | 322 | 4,600 |
2013/10/22 | 325 | 325 | 321 | 321 | 12,500 |
2013/10/21 | 322 | 325 | 321 | 323 | 1,800 |
2013/10/18 | 324 | 324 | 321 | 324 | 2,300 |
2013/10/17 | 324 | 325 | 324 | 324 | 3,200 |
2013/10/16 | 325 | 325 | 325 | 325 | 1,600 |
2013/10/15 | 325 | 325 | 324 | 325 | 1,600 |
2013/10/11 | 324 | 325 | 323 | 325 | 8,400 |
2013/10/10 | 312 | 323 | 312 | 323 | 9,000 |
2013/10/09 | 311 | 312 | 310 | 312 | 3,400 |
2013/10/08 | 310 | 312 | 310 | 312 | 1,700 |
2013/10/07 | 320 | 322 | 310 | 310 | 10,000 |
2013/10/04 | 323 | 323 | 323 | 323 | 1,000 |
2013/10/03 | 329 | 329 | 327 | 327 | 1,400 |
2013/10/02 | 328 | 328 | 323 | 323 | 2,600 |
2013/10/01 | 325 | 329 | 325 | 325 | 3,800 |
2013/09/30 | 325 | 325 | 320 | 323 | 10,500 |
2013/09/27 | 322 | 324 | 322 | 323 | 3,700 |
2013/09/26 | 323 | 323 | 320 | 322 | 1,900 |
2013/09/25 | 317 | 324 | 315 | 324 | 2,100 |
2013/09/24 | 325 | 325 | 321 | 325 | 4,000 |
2013/09/20 | 320 | 324 | 320 | 324 | 7,500 |
2013/09/19 | 315 | 318 | 315 | 317 | 3,100 |
2013/09/18 | 317 | 318 | 317 | 317 | 11,400 |
2013/09/17 | 320 | 324 | 317 | 317 | 5,900 |
2013/09/13 | 315 | 318 | 300 | 318 | 34,500 |
2013/09/12 | 344 | 345 | 338 | 338 | 3,800 |
2013/09/11 | 340 | 341 | 339 | 339 | 4,200 |
2013/09/10 | 336 | 344 | 336 | 340 | 5,700 |
2013/09/09 | 334 | 334 | 331 | 332 | 1,800 |
2013/09/06 | 335 | 335 | 334 | 335 | 400 |
2013/09/05 | 325 | 340 | 325 | 338 | 4,000 |
2013/09/04 | 325 | 330 | 325 | 330 | 2,300 |
2013/09/02 | 331 | 332 | 323 | 323 | 3,400 |
2013/08/30 | 316 | 323 | 316 | 323 | 8,600 |
2013/08/29 | 326 | 330 | 325 | 325 | 1,900 |
2013/08/28 | 330 | 330 | 328 | 328 | 1,100 |
2013/08/27 | 339 | 339 | 315 | 333 | 13,500 |
2013/08/26 | 350 | 350 | 344 | 344 | 2,500 |
2013/08/23 | 348 | 350 | 348 | 349 | 1,700 |
2013/08/22 | 355 | 355 | 345 | 345 | 10,600 |
2013/08/21 | 357 | 357 | 357 | 357 | 200 |
2013/08/20 | 356 | 357 | 356 | 357 | 300 |
2013/08/19 | 355 | 355 | 355 | 355 | 1,400 |
2013/08/16 | 356 | 356 | 356 | 356 | 1,000 |
2013/08/15 | 366 | 366 | 355 | 356 | 700 |
2013/08/14 | 360 | 367 | 360 | 366 | 3,800 |
2013/08/13 | 365 | 365 | 352 | 353 | 2,200 |
2013/08/12 | 364 | 365 | 362 | 362 | 1,900 |
2013/08/09 | 360 | 365 | 360 | 360 | 2,800 |
2013/08/08 | 362 | 362 | 353 | 360 | 1,200 |
2013/08/07 | 360 | 361 | 360 | 361 | 1,000 |
2013/08/06 | 360 | 360 | 358 | 360 | 1,300 |
2013/08/05 | 364 | 364 | 360 | 360 | 1,300 |
2013/08/02 | 355 | 355 | 355 | 355 | 800 |
2013/08/01 | 355 | 355 | 353 | 353 | 1,100 |
2013/07/31 | 361 | 361 | 355 | 355 | 2,200 |
2013/07/30 | 361 | 365 | 361 | 365 | 300 |
2013/07/29 | 372 | 372 | 360 | 360 | 2,100 |
2013/07/26 | 361 | 362 | 361 | 362 | 300 |
2013/07/25 | 366 | 370 | 361 | 361 | 2,700 |
2013/07/24 | 375 | 376 | 368 | 368 | 900 |
2013/07/23 | 375 | 375 | 367 | 367 | 1,400 |
2013/07/22 | 384 | 384 | 376 | 381 | 1,300 |
2013/07/19 | 380 | 380 | 365 | 365 | 5,500 |
2013/07/18 | 387 | 388 | 380 | 380 | 2,000 |
2013/07/17 | 380 | 385 | 380 | 380 | 4,100 |
2013/07/16 | 365 | 380 | 365 | 380 | 4,600 |
2013/07/12 | 364 | 371 | 358 | 363 | 3,800 |
2013/07/11 | 376 | 376 | 371 | 371 | 2,400 |
2013/07/10 | 378 | 378 | 376 | 377 | 2,000 |
2013/07/09 | 388 | 388 | 376 | 384 | 4,800 |
2013/07/08 | 398 | 398 | 388 | 388 | 2,900 |
2013/07/05 | 388 | 399 | 388 | 398 | 3,300 |
2013/07/04 | 386 | 408 | 386 | 387 | 8,500 |
2013/07/03 | 409 | 409 | 367 | 375 | 15,900 |
2013/07/02 | 338 | 397 | 337 | 380 | 23,700 |
2013/07/01 | 333 | 337 | 333 | 336 | 9,200 |
2013/06/28 | 328 | 340 | 325 | 335 | 5,200 |
2013/06/27 | 337 | 340 | 321 | 329 | 9,700 |
2013/06/26 | 378 | 378 | 313 | 321 | 35,900 |
2013/06/25 | 388 | 390 | 370 | 370 | 9,900 |
2013/06/24 | 396 | 396 | 387 | 388 | 4,500 |
2013/06/21 | 400 | 400 | 390 | 393 | 7,900 |
2013/06/20 | 413 | 413 | 398 | 398 | 8,100 |
2013/06/19 | 414 | 421 | 406 | 409 | 6,500 |
2013/06/18 | 428 | 428 | 413 | 414 | 7,300 |
2013/06/17 | 426 | 430 | 422 | 427 | 8,500 |
2013/06/14 | 433 | 445 | 420 | 430 | 30,400 |
2013/06/13 | 420 | 450 | 420 | 430 | 83,800 |
2013/06/12 | 499 | 520 | 499 | 520 | 1,200 |
2013/06/11 | 476 | 500 | 476 | 485 | 5,300 |
2013/06/10 | 490 | 492 | 490 | 490 | 4,300 |
2013/06/07 | 485 | 485 | 429 | 462 | 12,500 |
2013/06/06 | 498 | 513 | 491 | 513 | 3,900 |
2013/06/05 | 506 | 535 | 506 | 520 | 9,400 |
2013/06/04 | 510 | 525 | 502 | 520 | 9,400 |
2013/06/03 | 520 | 520 | 500 | 520 | 6,000 |
2013/05/31 | 515 | 521 | 515 | 521 | 11,100 |
2013/05/30 | 523 | 523 | 500 | 501 | 4,000 |
2013/05/29 | 519 | 535 | 515 | 515 | 8,200 |
2013/05/28 | 518 | 518 | 511 | 511 | 2,400 |
2013/05/27 | 515 | 516 | 506 | 516 | 2,700 |
2013/05/24 | 510 | 539 | 510 | 520 | 26,200 |
2013/05/23 | 562 | 565 | 500 | 506 | 22,300 |
2013/05/22 | 568 | 568 | 556 | 556 | 3,500 |
2013/05/21 | 550 | 570 | 550 | 570 | 17,900 |
2013/05/20 | 551 | 566 | 546 | 560 | 10,300 |
2013/05/17 | 518 | 540 | 518 | 540 | 2,900 |
2013/05/16 | 550 | 550 | 498 | 525 | 11,300 |
2013/05/15 | 575 | 579 | 550 | 550 | 6,200 |
2013/05/14 | 569 | 572 | 562 | 570 | 6,800 |
2013/05/13 | 558 | 569 | 558 | 569 | 3,600 |
2013/05/10 | 564 | 569 | 547 | 558 | 29,100 |
2013/05/09 | 545 | 565 | 545 | 562 | 23,200 |
2013/05/08 | 535 | 540 | 535 | 540 | 5,900 |
2013/05/07 | 523 | 528 | 523 | 527 | 3,600 |
2013/05/02 | 532 | 537 | 523 | 525 | 1,800 |
2013/05/01 | 532 | 539 | 530 | 531 | 3,800 |
2013/04/30 | 531 | 536 | 518 | 536 | 19,400 |
2013/04/26 | 540 | 540 | 533 | 540 | 2,800 |
2013/04/25 | 544 | 544 | 540 | 540 | 2,100 |
2013/04/24 | 543 | 550 | 540 | 545 | 11,100 |
2013/04/23 | 549 | 549 | 539 | 540 | 5,800 |
2013/04/22 | 535 | 550 | 532 | 543 | 10,800 |
2013/04/19 | 538 | 538 | 532 | 534 | 2,900 |
2013/04/18 | 523 | 530 | 523 | 530 | 1,100 |
2013/04/17 | 530 | 532 | 525 | 525 | 3,300 |
2013/04/16 | 533 | 533 | 530 | 530 | 4,400 |
2013/04/15 | 540 | 545 | 536 | 536 | 4,400 |
2013/04/12 | 549 | 549 | 542 | 546 | 3,300 |
2013/04/11 | 550 | 550 | 531 | 540 | 4,000 |
2013/04/10 | 549 | 555 | 547 | 550 | 5,400 |
2013/04/09 | 554 | 554 | 540 | 549 | 9,000 |
2013/04/08 | 540 | 543 | 525 | 533 | 10,300 |
2013/04/05 | 521 | 525 | 510 | 525 | 7,100 |
2013/04/04 | 518 | 520 | 514 | 520 | 2,500 |
2013/04/03 | 514 | 514 | 506 | 514 | 2,600 |
2013/04/02 | 501 | 515 | 500 | 515 | 2,700 |
2013/04/01 | 525 | 525 | 493 | 521 | 13,700 |
2013/03/29 | 518 | 519 | 508 | 509 | 7,300 |
2013/03/28 | 528 | 561 | 523 | 523 | 6,900 |
2013/03/27 | 532 | 535 | 515 | 522 | 3,000 |
2013/03/26 | 543 | 543 | 520 | 525 | 7,000 |
2013/03/25 | 550 | 550 | 538 | 538 | 4,500 |
2013/03/22 | 557 | 563 | 552 | 552 | 7,000 |
2013/03/21 | 555 | 568 | 552 | 557 | 6,000 |
2013/03/19 | 551 | 570 | 551 | 554 | 6,800 |
2013/03/18 | 550 | 563 | 550 | 550 | 9,400 |
2013/03/15 | 559 | 573 | 549 | 551 | 42,600 |
2013/03/14 | 569 | 569 | 569 | 569 | 2,500 |
2013/03/13 | 675 | 722 | 667 | 719 | 5,800 |
2013/03/12 | 700 | 709 | 672 | 675 | 4,400 |
2013/03/11 | 675 | 700 | 675 | 700 | 7,300 |
2013/03/08 | 695 | 700 | 647 | 665 | 7,600 |
2013/03/07 | 730 | 730 | 696 | 698 | 3,900 |
2013/03/06 | 653 | 680 | 638 | 680 | 5,300 |
2013/03/05 | 640 | 640 | 640 | 640 | 200 |
2013/03/04 | 631 | 652 | 631 | 640 | 5,200 |
2013/03/01 | 612 | 627 | 612 | 627 | 3,600 |
2013/02/28 | 607 | 618 | 607 | 610 | 3,100 |
2013/02/27 | 599 | 620 | 588 | 607 | 1,800 |
2013/02/26 | 595 | 620 | 591 | 591 | 10,600 |
2013/02/25 | 547 | 620 | 547 | 610 | 20,500 |
2013/02/22 | 546 | 547 | 537 | 547 | 3,000 |
2013/02/21 | 516 | 555 | 516 | 547 | 17,500 |
2013/02/20 | 507 | 514 | 507 | 514 | 1,200 |
2013/02/19 | 512 | 512 | 500 | 507 | 1,700 |
2013/02/18 | 505 | 513 | 505 | 512 | 2,600 |
2013/02/15 | 513 | 513 | 497 | 501 | 7,400 |
2013/02/14 | 505 | 514 | 505 | 514 | 2,700 |
2013/02/13 | 509 | 509 | 500 | 505 | 3,400 |
2013/02/12 | 517 | 517 | 509 | 510 | 3,700 |
2013/02/07 | 515 | 515 | 508 | 510 | 4,700 |
2013/02/06 | 510 | 514 | 504 | 514 | 8,300 |
2013/02/05 | 508 | 510 | 503 | 508 | 4,200 |
2013/02/04 | 508 | 508 | 503 | 508 | 500 |
2013/02/01 | 508 | 510 | 505 | 505 | 800 |
2013/01/31 | 505 | 508 | 502 | 508 | 900 |
2013/01/30 | 500 | 509 | 500 | 509 | 1,100 |
2013/01/29 | 505 | 507 | 497 | 502 | 5,600 |
2013/01/28 | 505 | 510 | 505 | 508 | 3,000 |
2013/01/25 | 507 | 510 | 500 | 502 | 3,200 |
2013/01/24 | 507 | 507 | 497 | 506 | 4,400 |
2013/01/23 | 512 | 512 | 503 | 510 | 9,000 |
2013/01/22 | 537 | 537 | 510 | 518 | 13,000 |
2013/01/21 | 529 | 535 | 527 | 534 | 5,600 |
2013/01/18 | 525 | 525 | 520 | 523 | 5,900 |
2013/01/17 | 526 | 526 | 515 | 516 | 5,900 |
2013/01/16 | 537 | 537 | 518 | 523 | 17,200 |
2013/01/15 | 518 | 538 | 515 | 537 | 11,800 |
2013/01/11 | 509 | 515 | 503 | 514 | 11,300 |
2013/01/10 | 503 | 510 | 500 | 506 | 8,100 |
2013/01/09 | 498 | 504 | 498 | 502 | 1,700 |
2013/01/08 | 504 | 504 | 499 | 503 | 4,800 |
2013/01/07 | 500 | 504 | 499 | 504 | 5,600 |
2013/01/04 | 502 | 507 | 482 | 499 | 12,600 |