日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 646 657 640 649 2,400
2018/12/27 653 663 646 647 4,500
2018/12/26 626 646 602 625 6,000
2018/12/25 631 649 621 625 23,700
2018/12/21 715 715 658 687 15,500
2018/12/20 767 795 729 730 19,600
2018/12/19 780 781 770 780 3,100
2018/12/18 777 804 773 780 8,200
2018/12/17 852 852 785 785 9,100
2018/12/14 842 855 837 837 4,100
2018/12/13 850 850 840 840 800
2018/12/12 845 845 837 837 2,800
2018/12/11 860 865 843 843 4,600
2018/12/10 865 870 860 860 6,900
2018/12/07 869 884 869 880 900
2018/12/06 860 884 860 884 2,200
2018/12/05 860 865 860 860 1,500
2018/12/04 863 865 861 864 4,900
2018/12/03 861 863 859 863 1,500
2018/11/30 860 870 857 857 2,500
2018/11/29 858 868 858 860 6,100
2018/11/28 856 860 855 858 1,800
2018/11/27 844 874 844 855 1,200
2018/11/26 846 848 843 843 1,200
2018/11/22 846 846 846 846 100
2018/11/21 838 860 834 850 2,300
2018/11/20 860 868 850 868 1,600
2018/11/19 870 870 855 860 1,000
2018/11/16 872 886 870 872 1,300
2018/11/15 888 888 874 874 3,500
2018/11/14 871 890 871 877 2,600
2018/11/13 890 890 872 876 2,200
2018/11/12 908 908 901 901 700
2018/11/09 902 902 897 901 1,000
2018/11/08 896 903 893 902 1,500
2018/11/07 907 907 892 892 700
2018/11/06 902 902 901 901 900
2018/11/05 917 917 906 917 1,500
2018/11/02 910 910 906 906 200
2018/11/01 907 925 907 925 800
2018/10/31 901 910 895 905 3,900
2018/10/30 869 945 859 892 10,000
2018/10/29 888 893 871 871 8,000
2018/10/26 924 925 903 918 4,100
2018/10/25 951 951 902 924 15,200
2018/10/24 963 963 955 955 600
2018/10/22 960 963 960 963 400
2018/10/19 975 977 960 960 3,100
2018/10/18 976 980 976 980 1,600
2018/10/17 986 992 977 981 5,500
2018/10/16 1,000 1,000 985 988 4,500
2018/10/15 1,000 1,000 987 989 2,000
2018/10/12 992 992 984 985 1,000
2018/10/11 998 998 975 982 12,700
2018/10/10 1,001 1,003 999 1,001 2,800
2018/10/09 1,003 1,003 998 998 700
2018/10/05 998 1,002 998 1,001 3,300
2018/10/04 1,001 1,005 1,000 1,002 3,300
2018/10/03 1,002 1,002 998 1,002 3,300
2018/10/02 1,011 1,013 1,000 1,001 3,200
2018/10/01 998 1,015 998 1,008 4,100
2018/09/28 995 1,000 995 995 5,600
2018/09/27 998 1,000 995 995 4,400
2018/09/26 989 997 989 995 4,000
2018/09/25 986 997 982 988 7,100
2018/09/21 971 997 971 997 7,700
2018/09/20 981 991 970 980 7,400
2018/09/19 987 1,000 976 986 5,900
2018/09/18 963 1,000 940 987 40,300
2018/09/14 1,020 1,081 1,020 1,053 33,500
2018/09/13 996 1,008 990 1,008 8,100
2018/09/12 1,003 1,005 991 1,000 7,200
2018/09/11 1,005 1,010 1,004 1,004 1,200
2018/09/10 1,000 1,008 999 1,006 1,800
2018/09/07 1,011 1,011 1,003 1,003 2,900
2018/09/06 1,010 1,029 1,007 1,007 5,500
2018/09/05 1,006 1,010 1,005 1,005 1,300
2018/09/04 1,013 1,013 999 1,009 3,500
2018/09/03 1,012 1,013 1,010 1,013 1,400
2018/08/31 1,019 1,019 1,009 1,010 2,100
2018/08/30 1,015 1,017 1,008 1,012 2,400
2018/08/29 1,016 1,024 1,011 1,011 1,800
2018/08/28 1,023 1,024 1,015 1,015 1,800
2018/08/27 1,018 1,018 1,002 1,005 3,000
2018/08/24 1,014 1,017 1,000 1,010 1,800
2018/08/23 1,010 1,014 999 1,002 1,700
2018/08/22 1,014 1,014 999 1,001 700
2018/08/21 1,000 1,010 996 996 800
2018/08/20 993 1,000 993 1,000 200
2018/08/17 1,000 1,005 992 992 1,900
2018/08/16 1,010 1,030 989 989 3,900
2018/08/15 1,037 1,037 994 995 3,100
2018/08/14 992 996 990 992 2,400
2018/08/13 1,020 1,020 998 998 2,100
2018/08/10 1,042 1,042 1,025 1,026 4,800
2018/08/09 1,038 1,050 1,033 1,042 10,100
2018/08/08 1,017 1,030 1,017 1,030 4,000
2018/08/07 1,019 1,028 1,012 1,028 6,700
2018/08/06 991 1,008 987 1,005 5,000
2018/08/03 990 1,004 988 990 4,000
2018/08/02 996 996 987 996 2,700
2018/08/01 989 1,001 987 1,000 4,000
2018/07/31 1,005 1,005 986 995 4,800
2018/07/30 1,010 1,012 1,002 1,012 2,600
2018/07/27 1,000 1,019 1,000 1,016 9,900
2018/07/26 991 994 983 992 4,100
2018/07/25 985 997 985 989 3,100
2018/07/24 1,020 1,020 985 991 10,800
2018/07/23 1,009 1,020 1,009 1,010 5,100
2018/07/20 1,020 1,020 1,001 1,009 5,100
2018/07/19 1,009 1,048 1,000 1,002 12,300
2018/07/18 1,100 1,100 1,023 1,023 15,800
2018/07/17 1,089 1,149 1,062 1,093 36,400
2018/07/13 1,149 1,158 1,050 1,067 46,700
2018/07/12 1,178 1,205 1,081 1,159 179,500
2018/07/11 1,002 1,148 1,002 1,148 55,200
2018/07/10 1,070 1,150 981 998 108,400
2018/07/09 920 1,040 920 1,040 52,100
2018/07/06 874 893 872 890 5,200
2018/07/05 901 903 881 881 8,200
2018/07/04 900 905 891 905 7,000
2018/07/03 932 932 901 905 17,000
2018/07/02 930 939 923 930 7,900
2018/06/29 931 940 930 936 3,300
2018/06/28 960 961 928 929 20,000
2018/06/27 974 975 956 958 10,400
2018/06/26 990 1,000 965 979 22,900
2018/06/25 1,034 1,057 1,003 1,006 34,400
2018/06/22 1,084 1,094 1,029 1,059 75,500
2018/06/21 1,145 1,330 1,125 1,173 278,800
2018/06/20 1,135 1,179 1,051 1,124 92,500
2018/06/19 1,213 1,213 1,116 1,132 70,300
2018/06/18 1,171 1,410 1,161 1,273 494,700
2018/06/15 1,006 1,111 983 1,111 48,500
2018/06/14 935 961 932 961 7,400
2018/06/13 931 940 931 940 1,800
2018/06/12 930 939 930 939 500
2018/06/11 944 944 925 936 4,800
2018/06/08 935 944 935 944 2,600
2018/06/07 914 939 911 935 3,200
2018/06/06 921 926 911 911 2,900
2018/06/05 935 936 930 930 4,200
2018/06/04 945 945 942 942 500
2018/06/01 946 955 942 953 2,400
2018/05/31 941 953 941 953 3,000
2018/05/30 945 945 941 943 1,500
2018/05/29 954 955 945 950 2,100
2018/05/28 960 960 954 954 500
2018/05/25 960 963 945 963 1,700
2018/05/24 948 957 942 957 900
2018/05/23 949 962 949 960 2,200
2018/05/22 935 942 930 942 3,100
2018/05/21 932 935 925 935 3,400
2018/05/18 940 940 931 931 4,000
2018/05/17 940 940 919 938 9,800
2018/05/16 964 964 935 937 8,000
2018/05/15 968 968 961 965 1,600
2018/05/14 973 973 961 963 7,600
2018/05/11 980 983 964 966 7,800
2018/05/10 982 985 976 976 3,200
2018/05/09 986 989 980 982 4,400
2018/05/08 976 993 976 986 1,400
2018/05/07 982 1,004 982 1,004 400
2018/05/02 976 997 976 997 2,700
2018/05/01 976 989 976 989 1,100
2018/04/27 979 981 979 980 1,200
2018/04/26 990 990 976 983 8,200
2018/04/25 980 989 980 989 1,200
2018/04/24 982 997 979 997 800
2018/04/23 982 983 975 982 3,800
2018/04/20 987 998 987 995 2,300
2018/04/19 996 996 982 985 1,800
2018/04/18 993 993 988 988 1,400
2018/04/17 983 983 975 983 1,900
2018/04/16 998 999 985 998 3,500
2018/04/13 998 998 998 998 100
2018/04/12 980 999 980 988 3,000
2018/04/11 1,000 1,007 995 995 2,000
2018/04/10 989 1,012 989 995 2,100
2018/04/09 1,010 1,014 990 1,014 4,300
2018/04/06 1,005 1,017 1,000 1,010 6,200
2018/04/05 989 1,016 989 1,006 6,100
2018/04/04 1,004 1,004 986 986 1,500
2018/04/03 1,003 1,007 1,000 1,007 2,700
2018/04/02 1,024 1,024 1,002 1,015 2,200
2018/03/30 1,027 1,029 1,018 1,025 3,400
2018/03/29 1,008 1,027 1,000 1,027 5,300
2018/03/28 971 1,005 970 979 2,600
2018/03/27 996 1,008 979 985 7,100
2018/03/26 965 997 965 997 3,800
2018/03/23 995 999 953 981 8,300
2018/03/22 1,004 1,007 1,001 1,003 4,100
2018/03/20 1,012 1,021 1,000 1,015 7,400
2018/03/19 1,031 1,047 1,018 1,018 31,500
2018/03/16 1,176 1,194 1,151 1,151 19,400
2018/03/15 1,170 1,194 1,166 1,194 9,500
2018/03/14 1,162 1,170 1,150 1,170 9,900
2018/03/13 1,150 1,168 1,134 1,163 4,600
2018/03/12 1,147 1,168 1,135 1,166 3,900
2018/03/09 1,138 1,164 1,130 1,164 3,800
2018/03/08 1,104 1,135 1,104 1,135 3,800
2018/03/07 1,113 1,123 1,100 1,110 6,600
2018/03/06 1,119 1,124 1,101 1,119 3,000
2018/03/05 1,090 1,119 1,080 1,101 8,700
2018/03/02 1,087 1,097 1,077 1,090 4,200
2018/03/01 1,092 1,095 1,081 1,090 2,400
2018/02/28 1,088 1,091 1,088 1,090 1,200
2018/02/27 1,093 1,099 1,090 1,091 2,600
2018/02/26 1,081 1,091 1,070 1,084 3,700
2018/02/23 1,089 1,089 1,066 1,081 4,900
2018/02/22 1,076 1,094 1,070 1,077 1,500
2018/02/21 1,065 1,087 1,065 1,082 6,000
2018/02/20 1,077 1,077 1,059 1,066 900
2018/02/19 1,065 1,089 1,050 1,072 4,800
2018/02/16 1,050 1,065 1,041 1,058 5,700
2018/02/15 1,049 1,049 1,025 1,042 5,100
2018/02/14 1,087 1,087 1,028 1,034 7,500
2018/02/13 1,103 1,103 1,057 1,057 6,300
2018/02/09 1,005 1,021 996 1,021 11,600
2018/02/08 1,044 1,050 1,011 1,037 4,400
2018/02/07 1,045 1,073 1,028 1,039 12,100
2018/02/06 1,062 1,087 980 1,015 41,200
2018/02/05 1,135 1,136 1,116 1,122 11,300
2018/02/02 1,162 1,162 1,151 1,155 4,000
2018/02/01 1,153 1,160 1,150 1,156 3,200
2018/01/31 1,151 1,154 1,150 1,153 4,600
2018/01/30 1,158 1,164 1,149 1,158 14,000
2018/01/29 1,167 1,168 1,154 1,159 9,200
2018/01/26 1,160 1,164 1,156 1,159 6,500
2018/01/25 1,170 1,182 1,156 1,156 8,500
2018/01/24 1,170 1,176 1,162 1,170 5,800
2018/01/23 1,169 1,175 1,165 1,166 5,000
2018/01/22 1,163 1,190 1,162 1,168 7,200
2018/01/19 1,153 1,166 1,152 1,163 4,700
2018/01/18 1,163 1,180 1,155 1,156 11,500
2018/01/17 1,189 1,194 1,151 1,155 19,100
2018/01/16 1,167 1,193 1,163 1,180 10,000
2018/01/15 1,161 1,175 1,160 1,167 9,300
2018/01/12 1,161 1,164 1,151 1,155 7,400
2018/01/11 1,151 1,177 1,150 1,158 12,200
2018/01/10 1,154 1,165 1,150 1,161 14,000
2018/01/09 1,149 1,164 1,142 1,162 15,500
2018/01/05 1,121 1,129 1,114 1,123 15,500
2018/01/04 1,121 1,148 1,091 1,123 56,700

このページの先頭へ