3583 オーベクス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-201,1991,2201,1931,1933,3001,193
2024-06-191,1941,2101,1771,1992,8001,199
2024-06-181,1641,1971,1601,1767,2001,176
2024-06-171,0761,1641,0761,1646,3001,164
2024-06-141,0661,0701,0451,0702,1001,070
2024-06-131,0501,0501,0451,0451,6001,045
2024-06-12---1,050-1,050
2024-06-111,0501,0501,0501,0506001,050
2024-06-101,0381,0401,0381,0402,5001,040
2024-06-071,0401,0401,0341,0344001,034
2024-06-061,0501,0591,0351,0402,7001,040
2024-06-051,0561,0561,0471,0471,0001,047
2024-06-041,0701,0701,0561,0562,4001,056
2024-06-031,0771,0771,0701,0766001,076
2024-05-311,0771,0771,0631,0773,0001,077
2024-05-301,0861,0901,0801,0802,9001,080
2024-05-291,0911,0961,0911,0941,3001,094
2024-05-281,0901,1121,0901,0955,0001,095
2024-05-271,0351,0861,0351,08115,0001,081
2024-05-241,0371,0391,0241,0391,6001,039
2024-05-231,0371,0371,0241,0253,9001,025
2024-05-221,0351,0401,0351,0401,0001,040
2024-05-211,0511,0531,0351,0355,8001,035
2024-05-201,0411,0551,0411,0484,8001,048
2024-05-171,0501,0521,0471,0524001,052
2024-05-161,0521,0521,0521,0521001,052
2024-05-151,0481,0541,0451,0452,0001,045
2024-05-141,0451,0541,0381,0454,8001,045
2024-05-131,0281,0461,0281,0464,3001,046
2024-05-101,0261,0281,0241,0272,9001,027
2024-05-091,0241,0251,0241,0256001,025
2024-05-081,0271,0291,0261,0261,1001,026
2024-05-071,0351,0351,0271,0276001,027
2024-05-021,0211,0281,0211,0281,6001,028
2024-05-011,0241,0241,0201,0201,0001,020
2024-04-301,0301,0301,0231,0241,3001,024
2024-04-261,0061,0231,0061,0231,6001,023
2024-04-251,0251,0251,0251,0251,3001,025
2024-04-241,0181,0201,0181,0201,1001,020
2024-04-231,0131,0131,0101,0131,3001,013
2024-04-221,0111,0201,0111,0203001,020
2024-04-191,0211,0211,0011,0012,7001,001
2024-04-181,0241,0241,0241,0242001,024
2024-04-171,0241,0251,0201,0202,1001,020
2024-04-161,0341,0341,0101,0244,6001,024
2024-04-151,0351,0351,0321,0359001,035
2024-04-121,0281,0331,0281,0334001,033
2024-04-111,0481,0481,0251,0251,4001,025
2024-04-101,0501,0541,0421,0482,2001,048
2024-04-091,0501,0541,0381,0404,1001,040
2024-04-081,0121,0501,0001,0507,9001,050
2024-04-051,0101,0121,0101,0122,9001,012
2024-04-041,0001,0131,0001,0101,6001,010
2024-04-039889959849951,600995
2024-04-029849889809884,200988
2024-04-019829849809843,200984
2024-03-29967976967976600976
2024-03-28967967967967300967
2024-03-2796797596797511,200975
2024-03-269689689659673,800967
2024-03-2596797096796715,400967
2024-03-229569679569676,200967
2024-03-219459569459564,900956
2024-03-199559559409402,500940
2024-03-18960960956956900956
2024-03-159569609569601,700960
2024-03-149609659609603,600960
2024-03-13960960960960500960
2024-03-129659689659651,600965
2024-03-119719719589584,100958
2024-03-089609719609713,100971
2024-03-07967967967967400967
2024-03-069639679639651,300965
2024-03-05965965965965200965
2024-03-049729739659731,200973
2024-03-01966966966966200966
2024-02-29966966966966700966
2024-02-28969969965965700965
2024-02-27969973969970400970
2024-02-26968972968969400969
2024-02-229749749679672,100967
2024-02-21969972969970400970
2024-02-209759759619671,300967
2024-02-199679759679752,000975
2024-02-169599709599701,700970
2024-02-15970970967967200967
2024-02-14972972972972100972
2024-02-139759759659692,300969
2024-02-099709749669741,400974
2024-02-089759759759751,200975
2024-02-079739749739742,500974
2024-02-06973973967973900973
2024-02-05974974970972600972
2024-02-02---970-970
2024-02-01969970969970400970
2024-01-319729729679693,700969
2024-01-3097497596796711,200967
2024-01-299739749729741,600974
2024-01-269709709619701,300970
2024-01-259759759669707,100970
2024-01-249649729609697,300969
2024-01-23941949941949800949
2024-01-229429659419413,100941
2024-01-199309359309352,500935
2024-01-18---915-915
2024-01-179079219079152,400915
2024-01-16907907907907200907
2024-01-15911911907907500907
2024-01-129189219019111,500911
2024-01-119209209189182,700918
2024-01-109329329209201,100920
2024-01-099339339189291,600929
2024-01-05933933921929300929
2024-01-049329369019183,500918

分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株