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 |
---|---|---|---|---|---|
2019/12/30 | 1,289 | 1,350 | 1,240 | 1,240 | 69,000 |
2019/12/27 | 1,225 | 1,231 | 1,194 | 1,216 | 11,100 |
2019/12/26 | 1,191 | 1,238 | 1,183 | 1,195 | 16,300 |
2019/12/25 | 1,240 | 1,288 | 1,180 | 1,211 | 31,900 |
2019/12/24 | 1,171 | 1,244 | 1,130 | 1,234 | 48,500 |
2019/12/23 | 1,240 | 1,372 | 1,173 | 1,190 | 143,000 |
2019/12/20 | 1,222 | 1,240 | 1,136 | 1,194 | 83,800 |
2019/12/19 | 1,079 | 1,280 | 1,032 | 1,224 | 268,900 |
2019/12/18 | 1,100 | 1,103 | 1,026 | 1,061 | 151,500 |
2019/12/17 | 1,128 | 1,128 | 1,113 | 1,128 | 100,400 |
2019/12/16 | 978 | 978 | 978 | 978 | 8,200 |
2019/12/13 | 829 | 829 | 820 | 828 | 3,000 |
2019/12/12 | 835 | 835 | 829 | 829 | 2,400 |
2019/12/11 | 822 | 835 | 822 | 835 | 1,000 |
2019/12/10 | 834 | 835 | 803 | 827 | 9,900 |
2019/12/09 | 812 | 837 | 812 | 829 | 9,500 |
2019/12/06 | 805 | 805 | 797 | 801 | 5,100 |
2019/12/05 | 791 | 800 | 787 | 800 | 2,100 |
2019/12/04 | 787 | 795 | 787 | 794 | 2,000 |
2019/12/03 | 786 | 793 | 786 | 787 | 2,300 |
2019/12/02 | 790 | 798 | 785 | 792 | 5,500 |
2019/11/29 | 791 | 791 | 778 | 783 | 2,700 |
2019/11/28 | 804 | 804 | 789 | 796 | 1,400 |
2019/11/27 | 792 | 792 | 788 | 789 | 300 |
2019/11/26 | 804 | 814 | 791 | 792 | 16,500 |
2019/11/25 | 795 | 806 | 790 | 801 | 1,100 |
2019/11/22 | 797 | 798 | 795 | 795 | 1,100 |
2019/11/21 | 803 | 803 | 790 | 793 | 2,200 |
2019/11/20 | 805 | 805 | 804 | 804 | 1,400 |
2019/11/19 | 812 | 812 | 806 | 806 | 500 |
2019/11/18 | 817 | 817 | 811 | 811 | 1,100 |
2019/11/15 | 778 | 798 | 770 | 798 | 3,400 |
2019/11/14 | 783 | 788 | 775 | 778 | 6,700 |
2019/11/13 | 795 | 795 | 786 | 786 | 1,000 |
2019/11/12 | 798 | 805 | 795 | 795 | 4,900 |
2019/11/11 | 803 | 810 | 798 | 802 | 2,900 |
2019/11/08 | 805 | 813 | 805 | 807 | 1,300 |
2019/11/07 | 800 | 805 | 800 | 805 | 400 |
2019/11/06 | 791 | 814 | 791 | 801 | 2,700 |
2019/11/05 | 820 | 835 | 786 | 798 | 8,100 |
2019/11/01 | 839 | 840 | 820 | 820 | 5,400 |
2019/10/31 | 840 | 845 | 840 | 843 | 1,200 |
2019/10/30 | 828 | 863 | 817 | 847 | 9,200 |
2019/10/29 | 877 | 879 | 872 | 878 | 3,200 |
2019/10/28 | 875 | 880 | 875 | 877 | 3,200 |
2019/10/25 | 873 | 883 | 872 | 879 | 2,400 |
2019/10/24 | 886 | 886 | 876 | 876 | 1,700 |
2019/10/23 | 887 | 888 | 873 | 880 | 13,400 |
2019/10/21 | 871 | 885 | 869 | 885 | 1,700 |
2019/10/18 | 860 | 871 | 860 | 871 | 2,300 |
2019/10/17 | 872 | 872 | 861 | 871 | 2,500 |
2019/10/16 | 888 | 888 | 860 | 866 | 6,100 |
2019/10/15 | 862 | 881 | 858 | 877 | 11,200 |
2019/10/11 | 862 | 1,011 | 850 | 864 | 72,400 |
2019/10/10 | 852 | 866 | 852 | 861 | 4,600 |
2019/10/09 | 844 | 849 | 840 | 845 | 2,100 |
2019/10/08 | 841 | 841 | 826 | 840 | 2,300 |
2019/10/07 | 820 | 838 | 820 | 832 | 4,500 |
2019/10/04 | 823 | 825 | 819 | 820 | 5,400 |
2019/10/03 | 831 | 831 | 820 | 822 | 3,000 |
2019/10/02 | 813 | 831 | 810 | 830 | 4,100 |
2019/10/01 | 820 | 820 | 809 | 813 | 1,000 |
2019/09/30 | 815 | 820 | 812 | 820 | 1,600 |
2019/09/27 | 808 | 808 | 798 | 805 | 1,900 |
2019/09/26 | 810 | 810 | 796 | 800 | 1,600 |
2019/09/25 | 803 | 805 | 795 | 795 | 3,300 |
2019/09/24 | 804 | 804 | 781 | 801 | 3,200 |
2019/09/20 | 781 | 781 | 770 | 774 | 2,700 |
2019/09/19 | 756 | 775 | 756 | 774 | 5,400 |
2019/09/18 | 750 | 758 | 743 | 758 | 500 |
2019/09/17 | 737 | 740 | 737 | 740 | 1,000 |
2019/09/13 | 752 | 759 | 752 | 759 | 2,800 |
2019/09/12 | 747 | 751 | 747 | 751 | 500 |
2019/09/11 | 746 | 753 | 746 | 753 | 500 |
2019/09/06 | 762 | 762 | 761 | 761 | 500 |
2019/09/05 | 748 | 762 | 746 | 762 | 2,700 |
2019/09/04 | 741 | 741 | 739 | 740 | 2,200 |
2019/09/03 | 734 | 738 | 734 | 736 | 400 |
2019/09/02 | 723 | 750 | 723 | 738 | 1,200 |
2019/08/30 | 742 | 750 | 733 | 733 | 400 |
2019/08/29 | 725 | 730 | 725 | 730 | 3,400 |
2019/08/28 | 726 | 726 | 714 | 724 | 2,300 |
2019/08/27 | 704 | 716 | 703 | 716 | 4,900 |
2019/08/26 | 713 | 713 | 713 | 713 | 700 |
2019/08/23 | 716 | 723 | 713 | 713 | 1,600 |
2019/08/21 | 701 | 716 | 701 | 716 | 800 |
2019/08/20 | 715 | 716 | 704 | 716 | 900 |
2019/08/19 | 710 | 723 | 698 | 711 | 1,300 |
2019/08/16 | 701 | 705 | 701 | 705 | 200 |
2019/08/15 | 706 | 709 | 700 | 708 | 1,600 |
2019/08/14 | 704 | 707 | 697 | 707 | 1,800 |
2019/08/13 | 684 | 690 | 684 | 684 | 500 |
2019/08/09 | 685 | 685 | 685 | 685 | 600 |
2019/08/08 | 686 | 700 | 675 | 695 | 4,200 |
2019/08/07 | 685 | 686 | 685 | 686 | 500 |
2019/08/06 | 677 | 680 | 677 | 680 | 800 |
2019/08/05 | 688 | 688 | 687 | 687 | 900 |
2019/08/02 | 706 | 706 | 691 | 693 | 2,100 |
2019/08/01 | 697 | 707 | 697 | 707 | 700 |
2019/07/31 | 699 | 699 | 699 | 699 | 400 |
2019/07/29 | 709 | 709 | 701 | 701 | 400 |
2019/07/26 | 703 | 708 | 701 | 703 | 1,100 |
2019/07/25 | 698 | 700 | 698 | 700 | 500 |
2019/07/24 | 700 | 705 | 700 | 705 | 500 |
2019/07/23 | 709 | 710 | 692 | 700 | 2,400 |
2019/07/22 | 705 | 709 | 705 | 707 | 400 |
2019/07/19 | 698 | 704 | 698 | 701 | 2,900 |
2019/07/18 | 702 | 707 | 695 | 700 | 2,500 |
2019/07/17 | 706 | 706 | 704 | 704 | 300 |
2019/07/16 | 710 | 716 | 702 | 702 | 3,000 |
2019/07/12 | 716 | 716 | 700 | 703 | 1,200 |
2019/07/11 | 700 | 708 | 700 | 703 | 1,500 |
2019/07/10 | 704 | 704 | 700 | 700 | 2,300 |
2019/07/09 | 698 | 706 | 698 | 698 | 900 |
2019/07/08 | 696 | 696 | 696 | 696 | 800 |
2019/07/05 | 710 | 710 | 697 | 699 | 2,900 |
2019/07/04 | 698 | 703 | 689 | 703 | 1,400 |
2019/07/03 | 712 | 712 | 694 | 706 | 2,200 |
2019/07/02 | 697 | 705 | 691 | 703 | 1,700 |
2019/07/01 | 688 | 696 | 688 | 690 | 1,900 |
2019/06/28 | 686 | 686 | 684 | 686 | 1,300 |
2019/06/27 | 692 | 692 | 677 | 692 | 2,200 |
2019/06/26 | 673 | 685 | 673 | 683 | 1,400 |
2019/06/25 | 664 | 676 | 663 | 663 | 1,100 |
2019/06/24 | 671 | 683 | 657 | 674 | 6,000 |
2019/06/21 | 665 | 669 | 665 | 669 | 300 |
2019/06/20 | 675 | 679 | 656 | 663 | 3,800 |
2019/06/19 | 670 | 675 | 670 | 675 | 600 |
2019/06/18 | 685 | 685 | 662 | 665 | 2,800 |
2019/06/17 | 706 | 707 | 686 | 695 | 9,700 |
2019/06/14 | 686 | 730 | 686 | 729 | 3,500 |
2019/06/13 | 690 | 690 | 682 | 683 | 3,600 |
2019/06/12 | 706 | 706 | 694 | 698 | 800 |
2019/06/11 | 691 | 691 | 691 | 691 | 700 |
2019/06/10 | 701 | 704 | 700 | 700 | 500 |
2019/06/07 | 690 | 697 | 687 | 697 | 700 |
2019/06/06 | 685 | 690 | 682 | 687 | 11,400 |
2019/06/05 | 671 | 685 | 671 | 679 | 400 |
2019/06/03 | 677 | 677 | 668 | 668 | 300 |
2019/05/31 | 670 | 671 | 670 | 671 | 500 |
2019/05/30 | 678 | 678 | 678 | 678 | 1,000 |
2019/05/29 | 678 | 685 | 678 | 685 | 500 |
2019/05/28 | 673 | 689 | 671 | 689 | 300 |
2019/05/27 | 697 | 697 | 682 | 682 | 500 |
2019/05/24 | 670 | 677 | 667 | 677 | 300 |
2019/05/23 | 680 | 680 | 680 | 680 | 700 |
2019/05/22 | 685 | 685 | 680 | 680 | 900 |
2019/05/21 | 670 | 680 | 670 | 680 | 500 |
2019/05/20 | 680 | 686 | 670 | 677 | 1,800 |
2019/05/17 | 667 | 667 | 667 | 667 | 100 |
2019/05/16 | 691 | 698 | 687 | 687 | 900 |
2019/05/15 | 701 | 701 | 691 | 691 | 600 |
2019/05/14 | 688 | 692 | 688 | 692 | 400 |
2019/05/13 | 706 | 706 | 693 | 703 | 1,200 |
2019/05/10 | 680 | 697 | 680 | 697 | 500 |
2019/05/09 | 687 | 695 | 687 | 688 | 1,000 |
2019/05/08 | 691 | 701 | 690 | 701 | 2,100 |
2019/05/07 | 689 | 708 | 689 | 691 | 700 |
2019/04/26 | 688 | 689 | 688 | 689 | 900 |
2019/04/25 | 694 | 704 | 689 | 689 | 6,400 |
2019/04/24 | 701 | 709 | 694 | 694 | 1,800 |
2019/04/23 | 693 | 708 | 693 | 704 | 2,000 |
2019/04/22 | 698 | 704 | 697 | 702 | 2,800 |
2019/04/19 | 698 | 701 | 690 | 691 | 900 |
2019/04/18 | 697 | 698 | 690 | 690 | 600 |
2019/04/17 | 698 | 700 | 685 | 693 | 1,500 |
2019/04/16 | 691 | 698 | 691 | 698 | 1,000 |
2019/04/15 | 697 | 697 | 689 | 695 | 3,900 |
2019/04/12 | 698 | 698 | 697 | 697 | 400 |
2019/04/11 | 690 | 690 | 688 | 688 | 600 |
2019/04/10 | 688 | 697 | 688 | 697 | 2,000 |
2019/04/09 | 697 | 697 | 687 | 696 | 700 |
2019/04/08 | 687 | 695 | 687 | 695 | 800 |
2019/04/05 | 694 | 694 | 685 | 687 | 7,100 |
2019/04/04 | 696 | 696 | 686 | 694 | 900 |
2019/04/02 | 686 | 699 | 675 | 699 | 1,200 |
2019/04/01 | 700 | 700 | 675 | 680 | 3,600 |
2019/03/28 | 696 | 711 | 686 | 706 | 1,000 |
2019/03/27 | 691 | 704 | 691 | 696 | 2,500 |
2019/03/26 | 702 | 702 | 688 | 695 | 1,600 |
2019/03/25 | 688 | 689 | 685 | 688 | 3,500 |
2019/03/22 | 691 | 699 | 686 | 688 | 1,700 |
2019/03/20 | 692 | 694 | 672 | 694 | 1,900 |
2019/03/19 | 708 | 708 | 670 | 692 | 6,400 |
2019/03/18 | 709 | 717 | 700 | 700 | 3,200 |
2019/03/15 | 700 | 710 | 700 | 707 | 3,600 |
2019/03/14 | 682 | 690 | 681 | 690 | 2,600 |
2019/03/13 | 680 | 681 | 677 | 681 | 1,100 |
2019/03/12 | 698 | 698 | 670 | 688 | 8,100 |
2019/03/11 | 713 | 713 | 695 | 695 | 3,300 |
2019/03/08 | 700 | 715 | 700 | 714 | 700 |
2019/03/07 | 717 | 726 | 707 | 708 | 3,000 |
2019/03/06 | 711 | 724 | 700 | 724 | 14,600 |
2019/03/05 | 720 | 735 | 711 | 711 | 22,200 |
2019/03/04 | 721 | 735 | 721 | 735 | 2,300 |
2019/03/01 | 727 | 734 | 718 | 729 | 800 |
2019/02/28 | 720 | 731 | 720 | 731 | 400 |
2019/02/27 | 730 | 730 | 713 | 720 | 2,300 |
2019/02/26 | 737 | 753 | 731 | 731 | 4,100 |
2019/02/25 | 745 | 754 | 730 | 752 | 4,500 |
2019/02/22 | 741 | 741 | 738 | 738 | 1,900 |
2019/02/21 | 746 | 746 | 740 | 740 | 800 |
2019/02/20 | 750 | 756 | 735 | 753 | 5,400 |
2019/02/19 | 766 | 766 | 766 | 766 | 600 |
2019/02/18 | 739 | 770 | 735 | 770 | 3,600 |
2019/02/15 | 753 | 753 | 742 | 743 | 1,500 |
2019/02/14 | 751 | 756 | 743 | 753 | 900 |
2019/02/13 | 751 | 756 | 751 | 751 | 300 |
2019/02/12 | 750 | 777 | 750 | 756 | 4,400 |
2019/02/08 | 735 | 746 | 735 | 746 | 200 |
2019/02/07 | 732 | 748 | 732 | 748 | 300 |
2019/02/06 | 750 | 750 | 722 | 739 | 2,200 |
2019/02/05 | 756 | 756 | 745 | 749 | 2,700 |
2019/02/04 | 750 | 779 | 750 | 760 | 600 |
2019/02/01 | 753 | 765 | 731 | 745 | 8,300 |
2019/01/31 | 768 | 770 | 760 | 765 | 1,800 |
2019/01/29 | 770 | 783 | 769 | 783 | 2,000 |
2019/01/28 | 775 | 784 | 760 | 769 | 400 |
2019/01/25 | 784 | 784 | 780 | 782 | 1,200 |
2019/01/24 | 784 | 784 | 780 | 783 | 1,900 |
2019/01/23 | 763 | 785 | 755 | 785 | 1,000 |
2019/01/22 | 762 | 778 | 762 | 778 | 900 |
2019/01/21 | 750 | 767 | 750 | 767 | 2,700 |
2019/01/18 | 750 | 750 | 750 | 750 | 300 |
2019/01/17 | 736 | 750 | 736 | 750 | 2,300 |
2019/01/16 | 730 | 746 | 729 | 746 | 2,800 |
2019/01/15 | 700 | 729 | 700 | 729 | 2,900 |
2019/01/11 | 673 | 691 | 673 | 691 | 1,800 |
2019/01/10 | 674 | 686 | 672 | 681 | 4,500 |
2019/01/09 | 674 | 675 | 670 | 675 | 2,000 |
2019/01/08 | 673 | 673 | 668 | 670 | 1,200 |
2019/01/07 | 652 | 666 | 652 | 666 | 2,100 |
2019/01/04 | 639 | 652 | 619 | 652 | 7,200 |