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
2020/12/30 888 888 864 873 4,400
2020/12/29 837 896 837 879 8,100
2020/12/28 838 853 830 846 11,200
2020/12/25 832 859 832 835 15,300
2020/12/24 838 840 830 831 4,700
2020/12/23 832 838 831 838 3,600
2020/12/22 861 861 824 836 11,900
2020/12/21 876 876 863 863 6,400
2020/12/18 891 895 881 881 4,500
2020/12/17 916 916 891 891 8,800
2020/12/16 892 914 890 904 24,100
2020/12/15 939 964 904 964 33,100
2020/12/14 908 932 894 894 11,900
2020/12/11 881 920 871 908 10,000
2020/12/10 881 882 871 871 4,200
2020/12/09 858 883 858 881 7,900
2020/12/08 855 891 852 858 11,900
2020/12/07 979 980 870 870 41,900
2020/12/04 990 1,016 960 976 29,300
2020/12/03 940 996 940 980 22,200
2020/12/02 995 997 930 935 58,500
2020/12/01 920 995 902 995 142,800
2020/11/30 846 855 845 845 1,800
2020/11/27 864 864 838 855 3,700
2020/11/26 834 864 830 851 4,100
2020/11/25 818 820 814 819 1,800
2020/11/24 824 824 808 814 4,800
2020/11/20 807 812 807 810 3,200
2020/11/19 839 839 808 812 5,100
2020/11/18 849 850 790 824 37,500
2020/11/17 896 897 866 870 5,600
2020/11/16 903 913 893 896 3,300
2020/11/13 930 930 901 902 4,300
2020/11/12 939 944 926 926 2,000
2020/11/11 946 946 930 945 3,400
2020/11/10 934 955 930 938 15,500
2020/11/09 905 939 901 919 4,500
2020/11/06 917 917 883 900 2,200
2020/11/05 876 918 876 917 4,700
2020/11/04 875 895 869 890 2,000
2020/11/02 870 877 860 860 2,400
2020/10/30 892 901 877 877 2,300
2020/10/29 875 913 875 907 6,500
2020/10/28 951 960 935 940 2,000
2020/10/27 905 950 894 950 8,400
2020/10/26 960 970 950 950 4,500
2020/10/23 981 985 955 975 5,500
2020/10/22 984 998 980 988 5,900
2020/10/21 995 995 970 990 11,300
2020/10/20 975 991 975 991 1,700
2020/10/19 1,000 1,001 973 990 12,300
2020/10/16 1,028 1,028 994 1,005 5,700
2020/10/15 1,007 1,015 998 1,013 4,600
2020/10/14 981 1,005 981 992 11,600
2020/10/13 980 996 973 989 4,500
2020/10/12 978 979 971 978 1,700
2020/10/09 973 989 960 978 4,900
2020/10/08 957 980 951 973 4,900
2020/10/07 961 961 948 948 1,800
2020/10/06 959 962 944 948 1,600
2020/10/05 950 958 943 944 4,000
2020/10/02 981 1,024 911 921 27,900
2020/09/30 930 961 930 961 10,500
2020/09/29 904 933 904 930 8,600
2020/09/28 912 913 908 913 2,900
2020/09/25 893 897 893 897 300
2020/09/24 910 910 888 890 3,100
2020/09/23 933 933 910 910 2,100
2020/09/18 890 920 883 903 11,400
2020/09/17 879 888 872 883 2,300
2020/09/16 866 870 866 870 1,400
2020/09/15 867 870 865 865 4,900
2020/09/14 861 880 850 868 16,000
2020/09/11 910 936 906 906 25,000
2020/09/10 898 921 898 906 13,900
2020/09/09 852 913 850 913 11,100
2020/09/08 856 878 853 878 3,300
2020/09/07 842 865 842 853 4,100
2020/09/04 858 887 852 872 8,200
2020/09/03 883 900 873 888 1,800
2020/09/02 881 892 870 885 6,500
2020/09/01 867 872 854 869 600
2020/08/31 834 864 834 861 1,100
2020/08/28 866 871 819 819 4,100
2020/08/27 890 891 874 874 1,100
2020/08/26 888 891 880 891 2,200
2020/08/25 897 897 858 888 8,600
2020/08/24 892 892 862 889 6,800
2020/08/21 883 888 878 888 2,800
2020/08/20 898 899 878 878 2,700
2020/08/19 900 900 852 883 6,900
2020/08/18 879 910 864 905 15,600
2020/08/17 865 876 864 876 4,200
2020/08/14 850 852 850 850 2,000
2020/08/13 849 850 828 850 1,400
2020/08/12 834 850 834 848 3,500
2020/08/11 829 834 829 829 2,800
2020/08/07 813 813 787 813 3,800
2020/08/06 812 826 811 817 1,500
2020/08/05 818 818 818 818 300
2020/08/04 826 826 818 818 2,300
2020/08/03 830 835 823 827 1,500
2020/07/31 832 837 811 817 7,600
2020/07/30 811 859 811 847 9,100
2020/07/29 824 835 820 832 1,700
2020/07/28 805 829 805 824 4,800
2020/07/27 778 800 778 800 1,300
2020/07/22 781 800 781 791 3,100
2020/07/21 797 797 787 787 500
2020/07/20 795 798 783 788 1,200
2020/07/17 774 780 774 780 2,300
2020/07/16 789 789 778 780 900
2020/07/15 783 790 765 790 4,200
2020/07/14 782 782 771 771 300
2020/07/13 789 789 771 777 4,900
2020/07/10 804 808 804 804 1,000
2020/07/09 813 819 813 819 400
2020/07/08 838 838 823 823 3,600
2020/07/07 839 845 829 829 1,500
2020/07/06 777 839 777 824 4,100
2020/07/03 761 776 752 765 1,700
2020/07/02 775 775 761 761 700
2020/07/01 798 800 779 779 3,400
2020/06/30 804 804 781 783 1,900
2020/06/29 815 815 792 803 4,700
2020/06/26 840 845 831 831 1,800
2020/06/25 851 851 843 844 2,900
2020/06/24 855 862 850 850 6,000
2020/06/23 861 867 851 861 4,300
2020/06/22 875 879 861 861 6,300
2020/06/19 866 874 848 874 12,000
2020/06/18 872 872 851 862 8,200
2020/06/17 891 891 857 872 11,200
2020/06/16 856 890 840 876 30,600
2020/06/15 990 990 867 871 87,800
2020/06/12 850 1,039 845 1,039 55,500
2020/06/11 851 890 850 889 14,600
2020/06/10 850 859 830 859 9,700
2020/06/09 833 833 816 823 2,200
2020/06/08 835 841 830 833 6,700
2020/06/05 810 852 810 838 9,300
2020/06/04 811 824 811 811 3,600
2020/06/03 836 836 780 822 15,600
2020/06/02 830 844 806 844 12,700
2020/06/01 770 817 770 815 16,200
2020/05/29 759 784 746 757 11,800
2020/05/28 819 819 760 771 13,500
2020/05/27 714 838 713 789 42,700
2020/05/26 696 717 696 714 3,800
2020/05/25 682 705 682 693 3,900
2020/05/22 680 691 663 679 7,600
2020/05/21 682 686 675 679 2,800
2020/05/20 667 694 662 682 8,200
2020/05/19 698 698 664 674 7,300
2020/05/18 685 698 674 698 2,100
2020/05/15 699 699 670 689 9,800
2020/05/14 722 737 678 679 11,100
2020/05/13 660 718 656 715 12,500
2020/05/12 645 672 642 670 9,300
2020/05/11 639 650 620 644 5,900
2020/05/08 615 639 615 638 6,700
2020/05/07 636 636 598 620 12,300
2020/05/01 649 649 624 626 9,200
2020/04/30 658 666 647 648 6,700
2020/04/28 667 667 648 648 6,800
2020/04/27 649 660 644 657 6,200
2020/04/24 698 698 635 639 15,500
2020/04/23 696 699 665 668 10,700
2020/04/22 657 674 656 656 11,400
2020/04/21 774 774 660 660 35,600
2020/04/20 737 813 725 798 65,200
2020/04/17 602 707 602 707 21,100
2020/04/16 600 614 585 607 2,400
2020/04/15 635 635 611 615 3,000
2020/04/14 600 640 600 627 6,200
2020/04/13 576 608 576 605 5,800
2020/04/10 591 591 564 566 1,600
2020/04/09 582 582 555 575 5,900
2020/04/08 564 571 561 566 1,900
2020/04/07 555 586 555 564 5,100
2020/04/06 536 554 536 554 2,100
2020/04/03 587 587 542 546 5,000
2020/04/02 600 600 580 589 4,900
2020/04/01 589 617 583 617 1,800
2020/03/31 588 604 588 598 2,500
2020/03/30 600 600 570 578 4,200
2020/03/27 612 631 610 610 3,100
2020/03/26 615 630 610 612 2,900
2020/03/25 616 632 611 630 5,100
2020/03/24 556 619 556 598 14,600
2020/03/23 535 554 535 554 1,700
2020/03/19 553 567 520 520 14,100
2020/03/18 555 575 551 551 6,400
2020/03/17 530 579 519 550 10,400
2020/03/16 555 560 503 520 25,700
2020/03/13 600 600 528 530 31,700
2020/03/12 630 639 599 619 13,900
2020/03/11 689 708 626 628 17,300
2020/03/10 655 700 617 699 15,400
2020/03/09 741 741 664 694 26,200
2020/03/06 778 790 752 757 11,500
2020/03/05 800 825 790 805 12,600
2020/03/04 759 803 759 773 11,000
2020/03/03 845 850 780 780 18,000
2020/03/02 743 855 737 822 35,700
2020/02/28 795 828 769 773 28,800
2020/02/27 891 902 840 840 15,200
2020/02/26 889 906 878 892 17,100
2020/02/25 903 941 903 919 14,300
2020/02/21 967 977 966 968 4,400
2020/02/20 994 1,010 980 987 8,600
2020/02/19 956 1,018 956 1,005 14,300
2020/02/18 960 965 942 951 14,600
2020/02/17 987 997 965 969 12,300
2020/02/14 1,022 1,023 990 990 12,300
2020/02/13 1,016 1,044 1,011 1,034 13,600
2020/02/12 983 1,016 983 1,010 6,900
2020/02/10 997 1,019 987 987 12,400
2020/02/07 1,044 1,060 991 1,015 22,600
2020/02/06 1,013 1,059 1,013 1,054 23,300
2020/02/05 1,041 1,200 1,029 1,073 129,800
2020/02/04 1,008 1,041 988 1,011 23,700
2020/02/03 952 1,006 931 995 33,900
2020/01/31 955 1,080 955 973 38,000
2020/01/30 1,039 1,039 936 940 54,900
2020/01/29 1,053 1,082 1,039 1,040 11,500
2020/01/28 1,069 1,069 1,036 1,050 8,200
2020/01/27 1,083 1,110 1,053 1,073 27,100
2020/01/24 1,171 1,183 1,112 1,139 21,500
2020/01/23 1,209 1,215 1,172 1,183 13,900
2020/01/22 1,224 1,224 1,197 1,200 9,900
2020/01/21 1,207 1,225 1,203 1,221 11,600
2020/01/20 1,171 1,227 1,161 1,227 28,200
2020/01/17 1,180 1,235 1,175 1,183 35,200
2020/01/16 1,202 1,228 1,175 1,200 44,100
2020/01/15 1,250 1,268 1,200 1,208 76,700
2020/01/14 1,315 1,340 1,250 1,275 74,700
2020/01/10 1,430 1,440 1,315 1,322 91,300
2020/01/09 1,394 1,415 1,353 1,400 112,700
2020/01/08 1,300 1,372 1,262 1,342 158,100
2020/01/07 1,263 1,297 1,231 1,260 23,700
2020/01/06 1,202 1,294 1,196 1,258 44,900

このページの先頭へ