3583 オーベクス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-03---728-728
2021-08-02---728-728
2021-07-307387387287281,200728
2021-07-29725730725730500730
2021-07-28716724716724300724
2021-07-27---723-723
2021-07-26700723700723200723
2021-07-217257257157152,800715
2021-07-20704710704710400710
2021-07-19704705704705500705
2021-07-16---709-709
2021-07-15---709-709
2021-07-14699709699709800709
2021-07-13714714714714100714
2021-07-127407407157152,700715
2021-07-09725726725725500725
2021-07-08715715715715200715
2021-07-076977106977101,200710
2021-07-06702703702703200703
2021-07-056907036876951,700695
2021-07-02705705702702500702
2021-07-01---705-705
2021-06-30705705705705400705
2021-06-29715715705705300705
2021-06-28705706705705700705
2021-06-257017017017011,800701
2021-06-24708708707707300707
2021-06-236857006816921,100692
2021-06-22---672-672
2021-06-21690690672672900672
2021-06-18---690-690
2021-06-17---690-690
2021-06-16---690-690
2021-06-15---690-690
2021-06-14690690690690100690
2021-06-11---697-697
2021-06-10697697697697700697
2021-06-09680698680698400698
2021-06-086756866756771,400677
2021-06-07684685675675300675
2021-06-04---684-684
2021-06-03---684-684
2021-06-02---684-684
2021-06-01---684-684
2021-05-31689689684684500684
2021-05-28685692685692200692
2021-05-27---683-683
2021-05-26---683-683
2021-05-256926926836832,100683
2021-05-246616686596621,300662
2021-05-21653660653655700655
2021-05-20654662654662700662
2021-05-19---660-660
2021-05-18660660660660100660
2021-05-17663670663669400669
2021-05-14682689681689300689
2021-05-13655665655659600659
2021-05-126836836616754,100675
2021-05-117277406847005,800700
2021-05-107507507067064,100706
2021-05-077077387077384,200738
2021-05-06705705697700400700
2021-04-30697705697705400705
2021-04-28698699697697800697
2021-04-27697697697697100697
2021-04-26686687676687600687
2021-04-236966966966962,100696
2021-04-226917076916972,300697
2021-04-21684684684684200684
2021-04-206936956906901,300690
2021-04-196946946876931,300693
2021-04-16680685680685300685
2021-04-15---679-679
2021-04-14679679679679100679
2021-04-13692692672678700678
2021-04-12693693686690900690
2021-04-09677687677687200687
2021-04-08693693682686400686
2021-04-076776946776941,000694
2021-04-06675684675677500677
2021-04-05691691680680300680
2021-04-026886916836913,300691
2021-04-01663663663663100663
2021-03-316726856616612,800661
2021-03-30661661661661100661
2021-03-296796796606661,200666
2021-03-26668673666666500666
2021-03-256786786686681,900668
2021-03-246766806666681,800668
2021-03-236746986746761,500676
2021-03-226696766636722,700672
2021-03-19668669668669600669
2021-03-186696706626694,100669
2021-03-17660660660660200660
2021-03-16655661655658500658
2021-03-156666726476511,700651
2021-03-126626656626652,300665
2021-03-116636646576571,800657
2021-03-106486686486607,100660
2021-03-096426516386513,200651
2021-03-086406476376371,800637
2021-03-05638638638638100638
2021-03-046416416316322,000632
2021-03-03632632631631200631
2021-03-026296396296383,300638
2021-03-01627627627627200627
2021-02-266306356306351,600635
2021-02-256436436336363,300636
2021-02-246346346306341,200634
2021-02-226316346266261,700626
2021-02-19624631622622700622
2021-02-186246246246241,600624
2021-02-176326326236231,400623
2021-02-166296296226222,400622
2021-02-156326326216232,600623
2021-02-126376376316312,400631
2021-02-1065067863364112,100641
2021-02-096396526376374,000637
2021-02-086226346226322,500632
2021-02-05618619618619600619
2021-02-046236236176172,000617
2021-02-03625625623623600623
2021-02-02624624619623700623
2021-02-016276276246241,600624
2021-01-296326326256271,700627
2021-01-286316326306321,100632
2021-01-27632632631631700631
2021-01-266336376316331,900633
2021-01-256346346306302,300630
2021-01-226286346286341,300634
2021-01-216316316246251,900625
2021-01-206296316246265,700626
2021-01-19---649-649
2021-01-18---649-649
2021-01-15649649649649300649
2021-01-14652652649649500649
2021-01-136506536486482,700648
2021-01-126606606506501,000650
2021-01-086606606596601,300660
2021-01-07662662653653700653
2021-01-06650655650655300655
2021-01-05650650650650300650
2021-01-04660660650650500650

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