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
2023/12/29 1,273 1,274 1,263 1,264 5,000
2023/12/28 1,278 1,278 1,253 1,273 7,000
2023/12/27 1,244 1,271 1,244 1,248 17,000
2023/12/26 1,266 1,271 1,241 1,247 10,200
2023/12/25 1,271 1,277 1,251 1,266 15,000
2023/12/22 1,269 1,274 1,263 1,264 12,800
2023/12/21 1,276 1,280 1,256 1,266 9,200
2023/12/20 1,271 1,306 1,269 1,282 18,800
2023/12/19 1,251 1,292 1,250 1,251 22,800
2023/12/18 1,268 1,312 1,250 1,250 49,700
2023/12/15 1,435 1,462 1,415 1,418 20,400
2023/12/14 1,440 1,442 1,429 1,431 6,700
2023/12/13 1,462 1,462 1,440 1,446 4,500
2023/12/12 1,475 1,475 1,440 1,456 5,300
2023/12/11 1,443 1,479 1,412 1,447 6,600
2023/12/08 1,489 1,489 1,434 1,446 10,500
2023/12/07 1,502 1,513 1,458 1,484 14,000
2023/12/06 1,504 1,510 1,482 1,502 12,500
2023/12/05 1,510 1,525 1,507 1,507 19,600
2023/12/04 1,523 1,531 1,511 1,515 6,700
2023/12/01 1,497 1,529 1,497 1,517 7,200
2023/11/30 1,492 1,504 1,492 1,494 7,000
2023/11/29 1,500 1,509 1,492 1,492 8,500
2023/11/28 1,516 1,519 1,506 1,507 3,600
2023/11/27 1,528 1,528 1,502 1,509 5,500
2023/11/24 1,531 1,531 1,513 1,513 4,800
2023/11/22 1,530 1,548 1,522 1,531 7,800
2023/11/21 1,535 1,543 1,522 1,534 7,000
2023/11/20 1,517 1,559 1,517 1,543 9,700
2023/11/17 1,523 1,534 1,518 1,527 6,800
2023/11/16 1,541 1,541 1,507 1,509 3,900
2023/11/15 1,527 1,544 1,500 1,541 17,600
2023/11/14 1,523 1,543 1,495 1,510 10,700
2023/11/13 1,554 1,570 1,525 1,526 8,600
2023/11/10 1,530 1,564 1,527 1,561 12,400
2023/11/09 1,536 1,555 1,531 1,535 11,600
2023/11/08 1,563 1,576 1,470 1,536 36,700
2023/11/07 1,561 1,586 1,561 1,562 11,400
2023/11/06 1,545 1,588 1,545 1,580 23,500
2023/11/02 1,562 1,573 1,545 1,550 18,600
2023/11/01 1,590 1,613 1,550 1,562 25,700
2023/10/31 1,591 1,591 1,529 1,575 23,000
2023/10/30 1,601 1,645 1,556 1,592 88,800
2023/10/27 1,798 1,825 1,761 1,778 56,700
2023/10/26 1,837 1,848 1,804 1,825 22,000
2023/10/25 1,854 1,899 1,845 1,862 20,100
2023/10/24 1,830 1,865 1,790 1,839 28,700
2023/10/23 1,891 1,895 1,804 1,844 38,200
2023/10/20 1,929 1,929 1,867 1,926 22,100
2023/10/19 1,938 1,945 1,915 1,937 15,200
2023/10/18 1,915 1,962 1,883 1,928 19,600
2023/10/17 1,903 1,920 1,903 1,915 10,400
2023/10/16 1,964 1,964 1,875 1,902 36,700
2023/10/13 1,950 1,971 1,908 1,953 29,200
2023/10/12 1,963 1,987 1,935 1,952 20,900
2023/10/11 1,968 1,995 1,930 1,960 22,800
2023/10/10 1,980 1,985 1,927 1,968 36,100
2023/10/06 1,908 1,950 1,892 1,940 31,200
2023/10/05 1,890 1,913 1,867 1,913 35,600
2023/10/04 1,853 1,938 1,819 1,890 38,100
2023/10/03 2,043 2,045 1,917 1,963 67,200
2023/10/02 1,930 2,048 1,930 2,023 66,600
2023/09/29 1,865 1,940 1,850 1,927 61,300
2023/09/28 1,838 1,855 1,821 1,855 38,100
2023/09/27 1,800 1,824 1,783 1,819 22,100
2023/09/26 1,787 1,810 1,783 1,800 10,000
2023/09/25 1,775 1,803 1,775 1,790 8,400
2023/09/22 1,793 1,794 1,750 1,775 28,400
2023/09/21 1,817 1,836 1,801 1,808 23,800
2023/09/20 1,800 1,835 1,800 1,835 23,500
2023/09/19 1,804 1,843 1,792 1,798 47,700
2023/09/15 1,767 1,849 1,755 1,822 68,900
2023/09/14 1,715 1,815 1,670 1,767 132,500
2023/09/13 1,760 1,760 1,611 1,709 358,200
2023/09/12 1,417 1,460 1,417 1,460 26,200
2023/09/11 1,415 1,418 1,407 1,416 18,300
2023/09/08 1,398 1,410 1,392 1,405 3,300
2023/09/07 1,394 1,405 1,382 1,394 4,200
2023/09/06 1,385 1,400 1,380 1,394 5,300
2023/09/05 1,377 1,387 1,377 1,387 1,700
2023/09/04 1,387 1,396 1,370 1,383 4,500
2023/09/01 1,350 1,390 1,350 1,367 8,400
2023/08/31 1,345 1,350 1,329 1,350 4,700
2023/08/30 1,335 1,358 1,321 1,336 5,300
2023/08/29 1,316 1,329 1,302 1,329 9,100
2023/08/28 1,331 1,331 1,307 1,316 3,300
2023/08/25 1,304 1,319 1,299 1,319 4,400
2023/08/24 1,309 1,310 1,304 1,304 1,600
2023/08/23 1,300 1,309 1,291 1,309 1,500
2023/08/22 1,290 1,296 1,287 1,291 600
2023/08/21 1,298 1,313 1,252 1,289 5,400
2023/08/18 1,298 1,310 1,298 1,298 2,100
2023/08/17 1,306 1,324 1,286 1,324 6,500
2023/08/16 1,377 1,377 1,323 1,323 6,100
2023/08/15 1,355 1,372 1,352 1,355 4,300
2023/08/14 1,360 1,374 1,348 1,374 1,200
2023/08/10 1,365 1,368 1,357 1,360 800
2023/08/09 1,350 1,365 1,342 1,365 1,200
2023/08/08 1,343 1,369 1,341 1,341 4,100
2023/08/07 1,388 1,388 1,330 1,340 3,800
2023/08/04 1,378 1,378 1,359 1,365 2,600
2023/08/03 1,360 1,389 1,358 1,366 4,300
2023/08/02 1,378 1,378 1,355 1,358 4,200
2023/08/01 1,383 1,383 1,350 1,353 6,100
2023/07/31 1,370 1,378 1,368 1,372 3,600
2023/07/28 1,347 1,359 1,345 1,353 5,400
2023/07/27 1,335 1,350 1,333 1,345 3,400
2023/07/26 1,330 1,335 1,330 1,335 1,500
2023/07/25 1,311 1,331 1,311 1,330 600
2023/07/24 1,300 1,325 1,300 1,325 2,600
2023/07/21 1,312 1,312 1,295 1,297 6,800
2023/07/20 1,324 1,329 1,311 1,312 3,700
2023/07/19 1,314 1,314 1,301 1,312 4,200
2023/07/18 1,282 1,316 1,282 1,316 4,300
2023/07/14 1,311 1,311 1,290 1,296 800
2023/07/13 1,289 1,293 1,278 1,285 1,300
2023/07/12 1,290 1,291 1,289 1,289 800
2023/07/11 1,289 1,300 1,277 1,290 4,300
2023/07/10 1,291 1,291 1,291 1,291 600
2023/07/07 1,273 1,290 1,273 1,284 4,700
2023/07/06 1,278 1,285 1,275 1,275 700
2023/07/05 1,289 1,291 1,278 1,278 2,200
2023/07/04 1,281 1,290 1,278 1,285 3,100
2023/07/03 1,290 1,290 1,277 1,281 4,300
2023/06/30 1,287 1,294 1,283 1,288 1,800
2023/06/29 1,287 1,297 1,287 1,287 2,400
2023/06/28 1,283 1,290 1,281 1,288 3,500
2023/06/27 1,281 1,296 1,281 1,290 2,100
2023/06/26 1,281 1,291 1,275 1,281 7,700
2023/06/23 1,292 1,300 1,280 1,280 6,300
2023/06/22 1,290 1,292 1,286 1,292 7,500
2023/06/21 1,295 1,297 1,281 1,290 3,500
2023/06/20 1,295 1,297 1,280 1,293 5,900
2023/06/19 1,284 1,299 1,283 1,299 2,700
2023/06/16 1,283 1,296 1,253 1,286 6,000
2023/06/15 1,243 1,290 1,229 1,290 17,400
2023/06/14 1,300 1,323 1,230 1,249 39,500
2023/06/13 1,234 1,264 1,190 1,240 23,700
2023/06/12 1,220 1,226 1,210 1,226 5,800
2023/06/09 1,195 1,210 1,195 1,209 6,200
2023/06/08 1,200 1,200 1,164 1,198 7,200
2023/06/07 1,206 1,207 1,185 1,187 2,800
2023/06/06 1,186 1,200 1,186 1,198 2,100
2023/06/05 1,194 1,198 1,185 1,190 5,700
2023/06/02 1,190 1,195 1,190 1,194 700
2023/06/01 1,187 1,188 1,184 1,188 300
2023/05/31 1,189 1,189 1,180 1,180 700
2023/05/30 1,184 1,189 1,184 1,189 300
2023/05/29 1,190 1,190 1,183 1,187 700
2023/05/26 1,193 1,197 1,185 1,185 1,400
2023/05/25 1,195 1,195 1,193 1,193 800
2023/05/24 1,192 1,195 1,180 1,184 2,000
2023/05/23 1,199 1,200 1,187 1,192 6,700
2023/05/22 1,191 1,196 1,188 1,188 2,300
2023/05/19 1,195 1,196 1,193 1,196 3,000
2023/05/18 1,188 1,196 1,187 1,187 3,300
2023/05/17 1,195 1,195 1,187 1,188 1,500
2023/05/16 1,180 1,198 1,176 1,187 10,300
2023/05/15 1,185 1,185 1,170 1,183 2,200
2023/05/12 1,187 1,187 1,180 1,185 800
2023/05/11 1,183 1,187 1,178 1,187 1,200
2023/05/10 1,174 1,181 1,174 1,181 900
2023/05/09 1,166 1,174 1,166 1,174 800
2023/05/08 1,173 1,179 1,165 1,166 3,100
2023/05/02 1,162 1,171 1,162 1,165 1,400
2023/05/01 1,155 1,178 1,155 1,163 1,200
2023/04/28 1,172 1,180 1,145 1,151 2,200
2023/04/27 1,170 1,182 1,162 1,172 1,100
2023/04/26 1,187 1,187 1,173 1,178 2,800
2023/04/25 1,177 1,188 1,177 1,188 2,600
2023/04/24 1,188 1,190 1,178 1,178 6,000
2023/04/21 1,171 1,188 1,171 1,188 8,900
2023/04/20 1,179 1,180 1,171 1,171 3,100
2023/04/19 1,184 1,184 1,174 1,180 2,800
2023/04/18 1,175 1,189 1,175 1,189 3,400
2023/04/17 1,169 1,180 1,168 1,173 1,700
2023/04/14 1,162 1,175 1,162 1,169 2,500
2023/04/13 1,170 1,172 1,162 1,162 3,300
2023/04/12 1,163 1,170 1,163 1,170 2,700
2023/04/11 1,169 1,170 1,151 1,170 2,100
2023/04/10 1,153 1,172 1,150 1,150 1,300
2023/04/07 1,152 1,172 1,152 1,172 1,200
2023/04/06 1,169 1,169 1,141 1,143 4,600
2023/04/05 1,170 1,170 1,157 1,165 2,300
2023/04/04 1,154 1,171 1,154 1,171 900
2023/04/03 1,151 1,164 1,151 1,164 8,100
2023/03/31 1,143 1,151 1,143 1,151 2,400
2023/03/30 1,143 1,154 1,143 1,149 500
2023/03/29 1,135 1,154 1,135 1,143 6,000
2023/03/28 1,148 1,150 1,143 1,143 1,500
2023/03/27 1,137 1,148 1,137 1,139 3,100
2023/03/24 1,139 1,150 1,136 1,136 10,500
2023/03/23 1,145 1,155 1,139 1,139 7,500
2023/03/22 1,155 1,157 1,145 1,146 8,900
2023/03/20 1,168 1,178 1,150 1,150 6,100
2023/03/17 1,180 1,184 1,165 1,165 7,600
2023/03/16 1,167 1,190 1,150 1,180 20,400
2023/03/15 1,177 1,190 1,161 1,180 45,200
2023/03/14 1,133 1,165 1,120 1,136 9,200
2023/03/13 1,155 1,155 1,132 1,150 7,200
2023/03/10 1,156 1,165 1,155 1,157 1,900
2023/03/09 1,164 1,180 1,163 1,176 7,700
2023/03/08 1,166 1,166 1,150 1,164 2,900
2023/03/07 1,152 1,167 1,151 1,166 7,300
2023/03/06 1,144 1,159 1,144 1,150 4,800
2023/03/03 1,157 1,158 1,137 1,143 6,000
2023/03/02 1,151 1,154 1,145 1,150 2,800
2023/03/01 1,152 1,159 1,147 1,159 7,700
2023/02/28 1,146 1,155 1,146 1,152 2,300
2023/02/27 1,141 1,154 1,141 1,146 1,600
2023/02/24 1,134 1,146 1,134 1,141 7,600
2023/02/22 1,137 1,150 1,137 1,140 3,300
2023/02/21 1,137 1,147 1,132 1,136 1,900
2023/02/20 1,150 1,150 1,128 1,136 2,600
2023/02/17 1,149 1,149 1,126 1,146 6,800
2023/02/16 1,148 1,154 1,145 1,151 2,400
2023/02/15 1,159 1,159 1,143 1,149 7,000
2023/02/14 1,156 1,156 1,146 1,146 2,200
2023/02/13 1,151 1,154 1,136 1,154 5,100
2023/02/10 1,149 1,155 1,149 1,153 1,700
2023/02/09 1,139 1,153 1,138 1,149 5,000
2023/02/08 1,136 1,152 1,129 1,151 6,500
2023/02/07 1,126 1,158 1,126 1,153 6,400
2023/02/06 1,137 1,150 1,133 1,144 10,000
2023/02/03 1,137 1,138 1,129 1,137 3,600
2023/02/02 1,113 1,140 1,113 1,133 3,700
2023/02/01 1,112 1,129 1,111 1,112 5,600
2023/01/31 1,108 1,128 1,108 1,118 4,400
2023/01/30 1,101 1,111 1,101 1,108 8,600
2023/01/27 1,124 1,131 1,121 1,121 2,900
2023/01/26 1,130 1,139 1,120 1,130 12,000
2023/01/25 1,125 1,130 1,124 1,130 5,300
2023/01/24 1,133 1,133 1,116 1,124 5,800
2023/01/23 1,176 1,176 1,115 1,119 31,900
2023/01/20 1,083 1,116 1,081 1,116 16,200
2023/01/19 1,069 1,085 1,069 1,083 3,500
2023/01/18 1,085 1,087 1,063 1,083 12,500
2023/01/17 1,061 1,066 1,061 1,066 1,500
2023/01/16 1,058 1,072 1,058 1,070 2,800
2023/01/13 1,060 1,067 1,055 1,063 3,100
2023/01/12 1,072 1,072 1,060 1,067 2,700
2023/01/11 1,079 1,080 1,066 1,072 3,800
2023/01/10 1,072 1,080 1,062 1,076 4,000
2023/01/06 1,070 1,079 1,062 1,072 2,700
2023/01/05 1,077 1,082 1,069 1,073 1,600
2023/01/04 1,078 1,089 1,069 1,076 6,100

このページの先頭へ