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
2026/03/19 1,761 1,765 1,735 1,747 5,100
2026/03/18 1,799 1,799 1,733 1,761 14,900
2026/03/17 1,849 1,849 1,785 1,789 7,400
2026/03/16 1,709 1,825 1,708 1,820 19,100
2026/03/13 1,748 1,773 1,711 1,723 13,500
2026/03/12 1,760 1,794 1,740 1,786 2,700
2026/03/11 1,810 1,810 1,790 1,800 2,800
2026/03/10 1,800 1,835 1,777 1,810 8,300
2026/03/09 1,785 1,787 1,746 1,787 7,000
2026/03/06 1,765 1,832 1,765 1,802 5,000
2026/03/05 1,785 1,786 1,749 1,765 3,000
2026/03/04 1,770 1,777 1,731 1,759 5,900
2026/03/03 1,789 1,835 1,789 1,807 8,100
2026/03/02 1,764 1,818 1,750 1,815 8,000
2026/02/27 1,704 1,782 1,702 1,770 14,300
2026/02/26 1,696 1,725 1,694 1,707 16,400
2026/02/25 1,681 1,681 1,676 1,676 2,200
2026/02/24 1,676 1,699 1,676 1,681 1,700
2026/02/20 1,688 1,698 1,682 1,683 7,100
2026/02/19 1,663 1,691 1,661 1,682 4,000
2026/02/18 1,672 1,684 1,672 1,678 3,600
2026/02/17 1,654 1,672 1,654 1,672 5,400
2026/02/16 1,673 1,673 1,641 1,647 2,300
2026/02/13 1,644 1,646 1,643 1,643 800
2026/02/12 1,642 1,651 1,642 1,649 1,300
2026/02/10 1,633 1,649 1,633 1,648 1,900
2026/02/09 1,639 1,639 1,632 1,638 900
2026/02/06 1,629 1,642 1,629 1,638 4,300
2026/02/05 1,641 1,647 1,630 1,638 2,000
2026/02/04 1,645 1,645 1,637 1,645 900
2026/02/03 1,630 1,642 1,630 1,635 1,900
2026/02/02 1,628 1,630 1,628 1,628 1,500
2026/01/30 1,628 1,630 1,623 1,629 1,300
2026/01/29 1,623 1,648 1,623 1,628 500
2026/01/28 1,629 1,633 1,628 1,628 1,800
2026/01/27 1,644 1,644 1,629 1,629 700
2026/01/26 1,645 1,645 1,628 1,628 2,300
2026/01/23 1,632 1,636 1,632 1,636 300
2026/01/22 1,638 1,640 1,627 1,640 3,200
2026/01/21 1,637 1,637 1,636 1,636 3,000
2026/01/20 1,650 1,650 1,641 1,641 2,500
2026/01/19 1,654 1,654 1,652 1,652 3,100
2026/01/16 1,657 1,660 1,652 1,655 1,300
2026/01/15 1,658 1,660 1,655 1,660 3,800
2026/01/14 1,649 1,656 1,649 1,656 6,600
2026/01/13 1,651 1,655 1,643 1,643 7,000
2026/01/09 1,621 1,638 1,613 1,638 6,200
2026/01/08 1,611 1,612 1,608 1,612 3,200
2026/01/07 1,615 1,620 1,602 1,620 600
2026/01/06 1,608 1,638 1,608 1,615 4,400
2026/01/05 1,600 1,600 1,588 1,599 4,000

このページの先頭へ