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
2021/12/30 842 847 842 847 1,700
2021/12/29 835 850 834 850 2,300
2021/12/28 849 853 830 838 4,700
2021/12/27 851 851 841 849 1,900
2021/12/24 853 872 848 858 12,600
2021/12/23 845 849 841 845 2,700
2021/12/22 843 850 841 845 3,000
2021/12/21 839 850 839 843 2,800
2021/12/20 873 873 831 838 10,100
2021/12/17 860 877 860 870 7,800
2021/12/16 880 896 861 875 11,100
2021/12/15 935 935 870 879 56,500
2021/12/14 925 940 918 933 22,400
2021/12/13 930 950 911 914 14,400
2021/12/10 900 917 900 916 5,000
2021/12/09 893 916 893 910 8,600
2021/12/08 884 894 884 894 4,300
2021/12/07 877 890 877 886 4,300
2021/12/06 858 871 858 871 2,500
2021/12/03 848 869 848 869 6,200
2021/12/02 857 869 855 863 2,700
2021/12/01 861 872 854 872 3,100
2021/11/30 853 871 853 861 5,400
2021/11/29 852 877 843 868 8,100
2021/11/26 880 885 861 882 15,200
2021/11/25 926 940 890 890 38,900
2021/11/24 947 966 912 947 165,500
2021/11/22 1,007 1,007 1,007 1,007 104,600
2021/11/19 850 857 844 857 2,900
2021/11/18 850 861 847 848 17,500
2021/11/17 849 850 844 844 700
2021/11/16 845 877 841 846 9,700
2021/11/15 841 845 826 843 10,100
2021/11/12 833 843 833 841 1,300
2021/11/11 831 834 827 833 6,600
2021/11/10 834 835 831 835 1,700
2021/11/09 839 843 833 835 5,300
2021/11/08 835 840 829 839 6,500
2021/11/05 843 843 833 839 2,400
2021/11/04 830 840 829 840 3,400
2021/11/02 823 834 822 830 2,300
2021/11/01 833 841 823 823 1,300
2021/10/29 832 835 829 833 5,900
2021/10/28 825 849 825 832 16,300
2021/10/27 858 867 853 861 11,500
2021/10/26 857 885 854 869 15,900
2021/10/25 881 910 846 855 29,000
2021/10/22 849 899 839 879 76,800
2021/10/21 844 850 840 850 3,100
2021/10/20 852 852 840 843 7,900
2021/10/19 850 855 839 842 7,700
2021/10/18 850 850 839 843 3,200
2021/10/15 849 850 845 849 1,400
2021/10/14 850 855 831 847 4,400
2021/10/13 848 850 843 850 900
2021/10/12 859 859 835 851 2,800
2021/10/11 840 858 840 848 2,000
2021/10/08 842 847 835 840 2,400
2021/10/07 837 850 832 842 2,400
2021/10/06 830 839 828 828 2,400
2021/10/05 833 848 820 824 4,800
2021/10/04 853 882 835 840 10,500
2021/10/01 855 855 837 853 3,900
2021/09/30 843 855 839 852 9,900
2021/09/29 841 844 828 840 2,200
2021/09/28 842 842 824 841 2,600
2021/09/27 847 848 842 842 1,400
2021/09/24 830 850 830 843 2,600
2021/09/22 835 837 823 832 1,800
2021/09/21 836 838 827 829 3,300
2021/09/17 840 852 840 844 3,700
2021/09/16 843 852 840 843 7,400
2021/09/15 891 891 840 864 16,500
2021/09/14 875 889 865 876 10,400
2021/09/13 877 881 861 875 6,200
2021/09/10 858 858 845 855 1,700
2021/09/09 853 862 844 854 3,800
2021/09/08 886 886 862 864 4,200
2021/09/07 864 886 852 871 11,400
2021/09/06 847 849 834 842 7,000
2021/09/03 847 877 837 847 6,700
2021/09/02 828 842 825 841 2,100
2021/09/01 826 830 826 828 1,100
2021/08/31 830 837 830 837 2,400
2021/08/30 848 848 816 836 2,000
2021/08/27 827 832 827 832 1,300
2021/08/26 840 840 830 830 1,400
2021/08/25 843 843 829 840 2,600
2021/08/24 833 843 832 843 1,700
2021/08/23 834 852 827 846 2,500
2021/08/20 832 847 820 825 2,000
2021/08/19 843 843 830 835 1,100
2021/08/18 831 846 817 843 4,000
2021/08/17 849 849 831 831 1,400
2021/08/16 850 850 825 834 2,500
2021/08/13 870 870 822 835 15,300
2021/08/12 885 885 861 861 6,100
2021/08/11 880 881 855 875 3,600
2021/08/10 882 882 863 867 1,100
2021/08/06 862 875 847 869 3,700
2021/08/05 876 887 873 877 700
2021/08/04 881 887 880 880 900
2021/08/03 890 890 881 881 400
2021/08/02 881 893 881 890 1,600
2021/07/30 894 894 885 885 1,500
2021/07/29 897 898 895 898 1,400
2021/07/28 898 898 883 889 2,800
2021/07/27 906 923 901 901 5,400
2021/07/26 917 926 900 906 5,100
2021/07/21 895 905 893 902 1,700
2021/07/20 886 904 886 895 2,300
2021/07/19 890 902 882 901 3,500
2021/07/16 888 888 881 888 1,800
2021/07/15 882 884 880 880 1,600
2021/07/14 887 889 881 881 1,100
2021/07/13 864 880 864 878 1,800
2021/07/12 854 870 854 867 4,500
2021/07/09 852 860 845 852 9,500
2021/07/08 865 893 865 865 17,700
2021/07/07 914 929 895 895 17,100
2021/07/06 930 932 918 929 2,300
2021/07/05 920 937 910 922 5,900
2021/07/02 922 931 918 925 10,500
2021/07/01 915 939 915 922 4,300
2021/06/30 936 938 925 930 4,000
2021/06/29 927 935 922 930 2,300
2021/06/28 923 935 923 927 2,100
2021/06/25 946 946 920 923 2,500
2021/06/24 944 944 900 921 12,700
2021/06/23 926 948 926 932 6,400
2021/06/22 952 953 937 941 3,800
2021/06/21 978 981 930 935 21,000
2021/06/18 998 998 977 990 9,200
2021/06/17 988 993 973 991 5,400
2021/06/16 998 998 967 988 8,200
2021/06/15 995 1,000 981 983 11,700
2021/06/14 931 996 931 981 68,600
2021/06/11 1,060 1,068 1,036 1,036 11,300
2021/06/10 1,068 1,071 1,045 1,050 18,600
2021/06/09 1,080 1,115 1,061 1,088 40,400
2021/06/08 1,148 1,190 1,082 1,093 191,500
2021/06/07 1,065 1,195 1,041 1,161 98,700
2021/06/04 1,028 1,087 1,010 1,046 43,400
2021/06/03 1,024 1,024 1,008 1,020 3,000
2021/06/02 1,016 1,025 1,000 1,019 9,000
2021/06/01 1,021 1,039 1,013 1,021 5,200
2021/05/31 1,037 1,037 1,020 1,021 7,300
2021/05/28 1,053 1,055 1,025 1,032 21,200
2021/05/27 1,008 1,031 999 1,025 13,800
2021/05/26 1,000 1,008 994 1,003 3,000
2021/05/25 1,003 1,005 993 1,003 7,000
2021/05/24 1,001 1,020 998 1,003 5,900
2021/05/21 989 1,012 989 1,002 6,000
2021/05/20 988 1,001 988 997 8,100
2021/05/19 996 1,017 996 1,005 6,200
2021/05/18 989 1,008 986 1,004 8,200
2021/05/17 1,006 1,020 985 996 23,100
2021/05/14 999 999 980 983 11,500
2021/05/13 993 1,008 990 990 9,900
2021/05/12 1,012 1,025 990 1,003 35,200
2021/05/11 1,059 1,063 1,021 1,021 39,900
2021/05/10 1,105 1,126 1,042 1,071 78,500
2021/05/07 1,122 1,122 1,078 1,086 54,100
2021/05/06 1,150 1,176 1,111 1,117 87,300
2021/04/30 1,244 1,274 1,162 1,176 173,000
2021/04/28 1,289 1,335 1,225 1,274 394,000
2021/04/27 1,244 1,427 1,244 1,340 1,117,400
2021/04/26 1,051 1,188 1,022 1,127 335,400
2021/04/23 1,090 1,197 1,012 1,030 404,900
2021/04/22 1,024 1,046 1,024 1,030 10,500
2021/04/21 1,002 1,010 987 1,009 29,400
2021/04/20 1,014 1,019 970 1,010 20,000
2021/04/19 996 1,105 995 1,010 66,300
2021/04/16 998 998 987 987 2,800
2021/04/15 992 995 990 995 900
2021/04/14 1,006 1,006 987 992 3,700
2021/04/13 1,009 1,009 989 989 3,000
2021/04/12 1,021 1,022 993 1,003 7,700
2021/04/09 996 996 978 992 4,500
2021/04/08 1,010 1,010 996 996 1,700
2021/04/07 997 1,006 997 1,005 2,000
2021/04/06 1,009 1,009 996 998 5,500
2021/04/05 1,007 1,007 997 1,002 1,500
2021/04/02 1,008 1,008 993 999 3,500
2021/04/01 1,000 1,008 998 1,000 1,200
2021/03/31 1,013 1,013 988 1,005 6,600
2021/03/30 1,015 1,015 994 1,004 2,700
2021/03/29 1,030 1,030 995 1,013 11,500
2021/03/26 1,032 1,033 1,013 1,015 2,200
2021/03/25 1,003 1,026 1,003 1,015 2,500
2021/03/24 1,040 1,040 1,000 1,020 8,400
2021/03/23 1,025 1,044 1,016 1,040 7,700
2021/03/22 1,010 1,025 1,006 1,025 8,900
2021/03/19 995 1,008 985 1,002 11,900
2021/03/18 1,007 1,007 991 992 14,100
2021/03/17 1,007 1,008 995 998 5,900
2021/03/16 1,010 1,010 992 1,005 8,200
2021/03/15 979 1,016 979 996 18,900
2021/03/12 1,025 1,055 1,023 1,039 15,200
2021/03/11 1,029 1,031 1,021 1,021 5,800
2021/03/10 1,038 1,038 1,027 1,028 3,100
2021/03/09 1,040 1,040 1,021 1,033 3,000
2021/03/08 1,050 1,050 1,020 1,021 3,500
2021/03/05 1,035 1,044 1,010 1,030 11,200
2021/03/04 1,027 1,034 1,003 1,015 7,300
2021/03/03 1,009 1,038 1,008 1,020 8,800
2021/03/02 1,040 1,048 1,020 1,032 8,600
2021/03/01 1,029 1,040 1,019 1,032 5,600
2021/02/26 1,018 1,028 1,011 1,016 5,800
2021/02/25 1,019 1,036 1,010 1,034 6,900
2021/02/24 1,010 1,019 1,000 1,003 4,700
2021/02/22 1,008 1,014 1,002 1,010 6,500
2021/02/19 1,000 1,013 996 999 10,700
2021/02/18 1,029 1,031 998 1,017 14,800
2021/02/17 1,043 1,043 1,025 1,029 4,200
2021/02/16 1,053 1,053 1,024 1,035 5,200
2021/02/15 1,059 1,059 1,045 1,045 7,100
2021/02/12 1,033 1,044 1,019 1,039 4,200
2021/02/10 1,015 1,025 1,006 1,019 7,800
2021/02/09 1,022 1,044 1,022 1,024 15,300
2021/02/08 1,066 1,078 1,043 1,044 5,600
2021/02/05 1,062 1,062 1,047 1,052 6,700
2021/02/04 1,071 1,071 1,051 1,062 5,400
2021/02/03 1,052 1,087 1,051 1,061 12,800
2021/02/02 1,023 1,059 1,001 1,058 17,600
2021/02/01 985 1,013 979 1,004 15,300
2021/01/29 1,020 1,045 1,007 1,008 28,100
2021/01/28 1,035 1,046 1,027 1,029 16,700
2021/01/27 1,073 1,073 1,038 1,039 19,500
2021/01/26 1,093 1,095 1,065 1,075 14,000
2021/01/25 1,135 1,152 1,103 1,103 34,000
2021/01/22 1,082 1,159 1,061 1,152 45,600
2021/01/21 1,041 1,075 1,031 1,075 26,000
2021/01/20 1,077 1,091 1,028 1,040 38,600
2021/01/19 1,066 1,135 1,055 1,060 48,800
2021/01/18 1,086 1,095 1,053 1,061 55,500
2021/01/15 1,168 1,209 1,081 1,136 104,200
2021/01/14 1,271 1,311 1,104 1,179 263,500
2021/01/13 1,324 1,466 1,243 1,330 750,700
2021/01/12 1,096 1,420 1,050 1,353 1,235,700
2021/01/08 1,126 1,126 1,070 1,126 210,600
2021/01/07 877 990 876 976 54,700
2021/01/06 878 883 859 881 7,900
2021/01/05 857 945 857 886 39,400
2021/01/04 873 873 860 861 3,500

このページの先頭へ