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 |
---|---|---|---|---|---|
2016/12/30 | 766 | 775 | 761 | 775 | 2,200 |
2016/12/29 | 769 | 777 | 763 | 770 | 5,400 |
2016/12/28 | 783 | 783 | 770 | 770 | 2,500 |
2016/12/27 | 784 | 784 | 766 | 768 | 7,000 |
2016/12/26 | 779 | 785 | 765 | 775 | 7,700 |
2016/12/22 | 786 | 794 | 756 | 777 | 23,300 |
2016/12/21 | 799 | 799 | 784 | 796 | 18,900 |
2016/12/20 | 785 | 809 | 785 | 799 | 19,500 |
2016/12/19 | 781 | 789 | 781 | 784 | 12,000 |
2016/12/16 | 800 | 810 | 789 | 790 | 32,400 |
2016/12/15 | 781 | 810 | 762 | 800 | 246,200 |
2016/12/14 | 890 | 907 | 879 | 901 | 23,700 |
2016/12/13 | 875 | 888 | 874 | 888 | 16,900 |
2016/12/12 | 879 | 885 | 877 | 885 | 6,400 |
2016/12/09 | 888 | 890 | 872 | 874 | 6,500 |
2016/12/08 | 897 | 899 | 889 | 889 | 1,700 |
2016/12/07 | 881 | 900 | 879 | 894 | 6,700 |
2016/12/06 | 889 | 894 | 877 | 894 | 9,400 |
2016/12/05 | 856 | 874 | 849 | 870 | 4,000 |
2016/12/02 | 849 | 855 | 846 | 855 | 6,300 |
2016/12/01 | 851 | 864 | 850 | 864 | 7,500 |
2016/11/30 | 850 | 850 | 843 | 849 | 5,000 |
2016/11/29 | 848 | 859 | 840 | 849 | 6,800 |
2016/11/28 | 851 | 853 | 834 | 853 | 4,700 |
2016/11/25 | 866 | 866 | 854 | 855 | 2,700 |
2016/11/24 | 855 | 863 | 855 | 860 | 1,700 |
2016/11/22 | 865 | 865 | 853 | 855 | 1,100 |
2016/11/21 | 858 | 866 | 853 | 866 | 5,000 |
2016/11/18 | 851 | 860 | 850 | 850 | 8,500 |
2016/11/17 | 850 | 855 | 843 | 854 | 1,900 |
2016/11/16 | 855 | 855 | 855 | 855 | 100 |
2016/11/15 | 850 | 852 | 808 | 849 | 5,300 |
2016/11/14 | 833 | 862 | 831 | 840 | 1,600 |
2016/11/11 | 850 | 851 | 846 | 846 | 1,500 |
2016/11/10 | 840 | 848 | 830 | 848 | 3,500 |
2016/11/09 | 870 | 870 | 782 | 808 | 18,200 |
2016/11/08 | 858 | 865 | 857 | 865 | 1,400 |
2016/11/07 | 855 | 876 | 855 | 858 | 2,000 |
2016/11/04 | 855 | 855 | 844 | 855 | 4,700 |
2016/11/02 | 880 | 880 | 852 | 854 | 6,100 |
2016/11/01 | 883 | 883 | 869 | 880 | 6,300 |
2016/10/31 | 869 | 885 | 869 | 880 | 4,500 |
2016/10/28 | 880 | 883 | 868 | 868 | 5,400 |
2016/10/27 | 873 | 873 | 868 | 870 | 3,700 |
2016/10/26 | 870 | 889 | 868 | 874 | 17,100 |
2016/10/25 | 877 | 893 | 877 | 885 | 13,600 |
2016/10/24 | 900 | 903 | 893 | 897 | 6,000 |
2016/10/21 | 904 | 904 | 878 | 899 | 11,900 |
2016/10/20 | 875 | 904 | 870 | 904 | 14,200 |
2016/10/19 | 866 | 876 | 862 | 876 | 2,700 |
2016/10/18 | 866 | 868 | 852 | 867 | 10,600 |
2016/10/17 | 888 | 888 | 852 | 868 | 18,600 |
2016/10/14 | 887 | 887 | 852 | 873 | 15,600 |
2016/10/13 | 885 | 885 | 872 | 872 | 1,700 |
2016/10/12 | 875 | 877 | 862 | 862 | 5,400 |
2016/10/11 | 869 | 877 | 866 | 875 | 6,700 |
2016/10/07 | 877 | 877 | 850 | 869 | 18,400 |
2016/10/06 | 864 | 889 | 864 | 877 | 3,700 |
2016/10/05 | 880 | 893 | 873 | 879 | 7,800 |
2016/10/04 | 910 | 910 | 860 | 875 | 18,300 |
2016/10/03 | 918 | 923 | 914 | 914 | 3,900 |
2016/09/30 | 921 | 924 | 906 | 917 | 15,700 |
2016/09/29 | 910 | 921 | 902 | 906 | 11,700 |
2016/09/28 | 895 | 917 | 885 | 917 | 31,700 |
2016/09/27 | 857 | 870 | 857 | 865 | 3,300 |
2016/09/26 | 860 | 880 | 860 | 865 | 8,800 |
2016/09/23 | 867 | 870 | 847 | 857 | 21,000 |
2016/09/21 | 871 | 871 | 850 | 855 | 14,200 |
2016/09/20 | 880 | 880 | 851 | 862 | 36,000 |
2016/09/16 | 927 | 953 | 893 | 900 | 61,700 |
2016/09/15 | 906 | 937 | 900 | 913 | 184,100 |
2016/09/14 | 1,060 | 1,060 | 1,022 | 1,041 | 31,500 |
2016/09/13 | 1,050 | 1,062 | 1,010 | 1,060 | 16,500 |
2016/09/12 | 1,050 | 1,051 | 1,000 | 1,047 | 21,000 |
2016/09/09 | 1,085 | 1,097 | 1,044 | 1,050 | 25,400 |
2016/09/08 | 1,060 | 1,085 | 1,054 | 1,085 | 4,500 |
2016/09/07 | 1,080 | 1,090 | 1,070 | 1,080 | 6,500 |
2016/09/06 | 1,061 | 1,080 | 1,054 | 1,080 | 5,000 |
2016/09/05 | 1,045 | 1,063 | 1,039 | 1,061 | 7,400 |
2016/09/02 | 1,053 | 1,053 | 1,026 | 1,032 | 3,100 |
2016/09/01 | 1,048 | 1,048 | 1,035 | 1,037 | 2,000 |
2016/08/31 | 1,050 | 1,050 | 1,029 | 1,045 | 6,900 |
2016/08/30 | 1,047 | 1,058 | 1,040 | 1,055 | 7,600 |
2016/08/29 | 1,048 | 1,066 | 1,047 | 1,050 | 7,600 |
2016/08/26 | 1,032 | 1,040 | 1,019 | 1,030 | 5,000 |
2016/08/25 | 1,050 | 1,071 | 1,027 | 1,027 | 3,100 |
2016/08/24 | 1,050 | 1,051 | 1,031 | 1,047 | 3,600 |
2016/08/23 | 1,043 | 1,087 | 1,032 | 1,055 | 5,700 |
2016/08/22 | 1,011 | 1,049 | 1,003 | 1,023 | 2,500 |
2016/08/19 | 1,036 | 1,039 | 1,015 | 1,037 | 5,300 |
2016/08/18 | 1,040 | 1,057 | 1,036 | 1,036 | 10,600 |
2016/08/17 | 1,057 | 1,072 | 1,030 | 1,055 | 5,000 |
2016/08/16 | 1,099 | 1,114 | 1,050 | 1,062 | 16,100 |
2016/08/15 | 1,053 | 1,128 | 1,049 | 1,109 | 13,200 |
2016/08/12 | 1,025 | 1,033 | 1,016 | 1,029 | 1,700 |
2016/08/10 | 1,045 | 1,045 | 1,000 | 1,025 | 17,900 |
2016/08/09 | 1,036 | 1,054 | 1,006 | 1,045 | 7,500 |
2016/08/08 | 1,073 | 1,073 | 1,041 | 1,061 | 8,200 |
2016/08/05 | 1,063 | 1,085 | 1,027 | 1,035 | 15,100 |
2016/08/04 | 951 | 1,061 | 951 | 1,033 | 33,800 |
2016/08/03 | 944 | 960 | 940 | 955 | 7,100 |
2016/08/02 | 941 | 959 | 931 | 957 | 10,800 |
2016/08/01 | 900 | 956 | 900 | 956 | 15,300 |
2016/07/29 | 872 | 900 | 869 | 900 | 12,000 |
2016/07/28 | 871 | 887 | 871 | 884 | 5,200 |
2016/07/27 | 880 | 908 | 870 | 870 | 8,900 |
2016/07/26 | 888 | 895 | 881 | 890 | 3,600 |
2016/07/25 | 921 | 921 | 900 | 903 | 3,500 |
2016/07/22 | 915 | 920 | 901 | 906 | 7,600 |
2016/07/21 | 904 | 924 | 894 | 920 | 12,200 |
2016/07/20 | 873 | 895 | 873 | 894 | 4,500 |
2016/07/19 | 903 | 903 | 863 | 880 | 8,300 |
2016/07/15 | 906 | 906 | 878 | 888 | 7,100 |
2016/07/14 | 895 | 917 | 890 | 906 | 5,700 |
2016/07/13 | 873 | 915 | 873 | 906 | 15,600 |
2016/07/12 | 859 | 890 | 835 | 869 | 14,500 |
2016/07/11 | 834 | 851 | 831 | 848 | 8,800 |
2016/07/08 | 833 | 842 | 826 | 827 | 7,800 |
2016/07/07 | 855 | 859 | 830 | 839 | 9,700 |
2016/07/06 | 884 | 884 | 839 | 864 | 18,400 |
2016/07/05 | 882 | 890 | 872 | 886 | 9,900 |
2016/07/04 | 873 | 897 | 861 | 897 | 11,900 |
2016/07/01 | 849 | 889 | 847 | 877 | 7,600 |
2016/06/30 | 865 | 868 | 846 | 849 | 7,500 |
2016/06/29 | 841 | 879 | 841 | 865 | 15,400 |
2016/06/28 | 817 | 841 | 790 | 841 | 13,100 |
2016/06/27 | 817 | 819 | 780 | 818 | 23,400 |
2016/06/24 | 855 | 863 | 771 | 772 | 36,100 |
2016/06/23 | 860 | 866 | 820 | 852 | 19,500 |
2016/06/22 | 861 | 869 | 852 | 869 | 13,100 |
2016/06/21 | 893 | 905 | 841 | 876 | 41,900 |
2016/06/20 | 909 | 938 | 905 | 917 | 9,500 |
2016/06/17 | 909 | 935 | 900 | 905 | 16,000 |
2016/06/16 | 995 | 997 | 874 | 900 | 48,200 |
2016/06/15 | 966 | 994 | 900 | 979 | 85,900 |
2016/06/14 | 1,161 | 1,179 | 1,011 | 1,011 | 48,800 |
2016/06/13 | 1,255 | 1,280 | 1,131 | 1,190 | 50,800 |
2016/06/10 | 1,141 | 1,200 | 1,123 | 1,200 | 26,100 |
2016/06/09 | 1,122 | 1,154 | 1,121 | 1,141 | 22,200 |
2016/06/08 | 1,180 | 1,182 | 1,117 | 1,122 | 17,100 |
2016/06/07 | 1,170 | 1,200 | 1,100 | 1,155 | 65,300 |
2016/06/06 | 1,022 | 1,189 | 1,012 | 1,140 | 94,000 |
2016/06/03 | 1,005 | 1,050 | 971 | 1,040 | 61,100 |
2016/06/02 | 966 | 1,060 | 950 | 978 | 254,400 |
2016/06/01 | 912 | 920 | 909 | 910 | 9,900 |
2016/05/31 | 915 | 922 | 901 | 908 | 3,200 |
2016/05/30 | 925 | 937 | 922 | 927 | 14,300 |
2016/05/27 | 913 | 932 | 895 | 925 | 10,100 |
2016/05/26 | 891 | 930 | 882 | 928 | 12,000 |
2016/05/25 | 876 | 983 | 876 | 897 | 62,400 |
2016/05/24 | 904 | 904 | 870 | 876 | 24,700 |
2016/05/23 | 948 | 950 | 905 | 919 | 42,500 |
2016/05/20 | 950 | 1,000 | 889 | 929 | 379,500 |
2016/05/19 | 868 | 868 | 868 | 868 | 15,000 |
2016/05/18 | 715 | 721 | 703 | 718 | 5,500 |
2016/05/17 | 732 | 739 | 715 | 720 | 3,700 |
2016/05/16 | 715 | 730 | 712 | 730 | 8,400 |
2016/05/13 | 707 | 707 | 695 | 707 | 3,400 |
2016/05/12 | 700 | 700 | 688 | 700 | 7,200 |
2016/05/11 | 699 | 700 | 699 | 700 | 1,700 |
2016/05/10 | 693 | 699 | 686 | 694 | 8,300 |
2016/05/09 | 673 | 694 | 672 | 694 | 3,700 |
2016/05/06 | 683 | 690 | 675 | 677 | 3,800 |
2016/05/02 | 660 | 689 | 660 | 687 | 3,700 |
2016/04/28 | 690 | 690 | 662 | 680 | 3,000 |
2016/04/27 | 683 | 689 | 662 | 689 | 3,700 |
2016/04/26 | 663 | 680 | 661 | 680 | 1,200 |
2016/04/25 | 696 | 696 | 662 | 667 | 10,600 |
2016/04/22 | 674 | 680 | 668 | 680 | 3,100 |
2016/04/21 | 672 | 678 | 672 | 674 | 5,500 |
2016/04/20 | 679 | 686 | 665 | 678 | 6,900 |
2016/04/19 | 677 | 699 | 668 | 689 | 9,300 |
2016/04/18 | 647 | 740 | 645 | 687 | 87,100 |
2016/04/15 | 644 | 645 | 630 | 645 | 4,200 |
2016/04/14 | 650 | 651 | 641 | 644 | 10,200 |
2016/04/13 | 632 | 641 | 630 | 641 | 8,300 |
2016/04/12 | 624 | 630 | 621 | 630 | 1,700 |
2016/04/11 | 629 | 629 | 617 | 625 | 5,300 |
2016/04/08 | 623 | 629 | 615 | 629 | 6,300 |
2016/04/07 | 615 | 629 | 611 | 613 | 6,900 |
2016/04/06 | 619 | 619 | 605 | 611 | 7,100 |
2016/04/05 | 619 | 633 | 611 | 615 | 11,400 |
2016/04/04 | 633 | 638 | 619 | 619 | 13,800 |
2016/04/01 | 651 | 652 | 635 | 635 | 12,900 |
2016/03/31 | 669 | 669 | 646 | 646 | 7,000 |
2016/03/30 | 659 | 668 | 642 | 668 | 10,900 |
2016/03/29 | 664 | 669 | 658 | 669 | 4,000 |
2016/03/28 | 656 | 666 | 650 | 651 | 6,800 |
2016/03/25 | 674 | 683 | 651 | 660 | 8,200 |
2016/03/24 | 661 | 684 | 661 | 674 | 1,400 |
2016/03/23 | 680 | 687 | 661 | 662 | 7,000 |
2016/03/22 | 684 | 687 | 670 | 685 | 5,700 |
2016/03/18 | 676 | 679 | 661 | 674 | 13,000 |
2016/03/17 | 718 | 718 | 671 | 686 | 47,000 |
2016/03/16 | 742 | 755 | 680 | 710 | 170,900 |
2016/03/15 | 727 | 727 | 727 | 727 | 6,800 |
2016/03/14 | 625 | 635 | 603 | 627 | 14,900 |
2016/03/11 | 610 | 625 | 606 | 617 | 2,100 |
2016/03/10 | 599 | 622 | 598 | 604 | 6,500 |
2016/03/09 | 602 | 609 | 599 | 609 | 700 |
2016/03/08 | 612 | 612 | 606 | 606 | 1,400 |
2016/03/07 | 611 | 612 | 590 | 612 | 7,900 |
2016/03/04 | 628 | 628 | 603 | 611 | 6,400 |
2016/03/03 | 620 | 626 | 596 | 626 | 2,900 |
2016/03/02 | 594 | 631 | 594 | 630 | 9,700 |
2016/03/01 | 581 | 604 | 581 | 604 | 900 |
2016/02/29 | 585 | 598 | 584 | 584 | 3,700 |
2016/02/26 | 621 | 621 | 610 | 610 | 1,400 |
2016/02/25 | 624 | 624 | 624 | 624 | 6,000 |
2016/02/24 | 626 | 626 | 616 | 624 | 1,000 |
2016/02/23 | 620 | 627 | 620 | 627 | 2,100 |
2016/02/22 | 619 | 624 | 619 | 624 | 400 |
2016/02/19 | 629 | 629 | 629 | 629 | 200 |
2016/02/18 | 629 | 629 | 629 | 629 | 400 |
2016/02/17 | 628 | 629 | 628 | 629 | 1,400 |
2016/02/16 | 598 | 625 | 597 | 625 | 13,300 |
2016/02/15 | 571 | 598 | 570 | 598 | 1,800 |
2016/02/12 | 564 | 588 | 560 | 571 | 10,600 |
2016/02/10 | 601 | 601 | 581 | 590 | 2,600 |
2016/02/09 | 605 | 606 | 600 | 600 | 3,100 |
2016/02/08 | 613 | 614 | 613 | 613 | 700 |
2016/02/05 | 631 | 631 | 603 | 623 | 8,700 |
2016/02/04 | 603 | 641 | 603 | 637 | 1,100 |
2016/02/03 | 635 | 635 | 601 | 613 | 5,200 |
2016/02/02 | 640 | 643 | 627 | 643 | 2,300 |
2016/02/01 | 610 | 650 | 610 | 643 | 9,000 |
2016/01/29 | 602 | 607 | 602 | 602 | 300 |
2016/01/28 | 580 | 600 | 580 | 600 | 400 |
2016/01/27 | 570 | 590 | 570 | 590 | 200 |
2016/01/25 | 580 | 580 | 575 | 580 | 1,400 |
2016/01/22 | 566 | 576 | 560 | 567 | 2,500 |
2016/01/21 | 580 | 583 | 562 | 562 | 3,800 |
2016/01/20 | 603 | 603 | 580 | 580 | 3,600 |
2016/01/19 | 590 | 602 | 590 | 593 | 2,200 |
2016/01/18 | 601 | 602 | 589 | 593 | 5,400 |
2016/01/15 | 626 | 626 | 611 | 611 | 600 |
2016/01/14 | 631 | 631 | 602 | 624 | 13,400 |
2016/01/13 | 634 | 664 | 634 | 640 | 2,000 |
2016/01/12 | 645 | 645 | 633 | 633 | 2,900 |
2016/01/08 | 654 | 655 | 650 | 655 | 1,500 |
2016/01/07 | 655 | 660 | 650 | 659 | 2,600 |
2016/01/06 | 665 | 665 | 651 | 653 | 9,200 |
2016/01/05 | 670 | 670 | 658 | 670 | 6,200 |
2016/01/04 | 697 | 697 | 665 | 665 | 10,300 |