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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 1,165 | 1,165 | 1,161 | 1,161 | 400 | 1,161 |
| 2024-12-05 | 1,165 | 1,165 | 1,165 | 1,165 | 200 | 1,165 |
| 2024-12-04 | 1,169 | 1,169 | 1,166 | 1,166 | 1,500 | 1,166 |
| 2024-12-03 | 1,180 | 1,189 | 1,180 | 1,180 | 700 | 1,180 |
| 2024-12-02 | 1,180 | 1,189 | 1,180 | 1,180 | 1,200 | 1,180 |
| 2024-11-29 | 1,207 | 1,207 | 1,189 | 1,189 | 500 | 1,189 |
| 2024-11-28 | 1,177 | 1,177 | 1,177 | 1,177 | 200 | 1,177 |
| 2024-11-27 | 1,224 | 1,224 | 1,205 | 1,205 | 200 | 1,205 |
| 2024-11-26 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2024-11-25 | 1,229 | 1,230 | 1,172 | 1,225 | 2,400 | 1,225 |
| 2024-11-22 | 1,152 | 1,202 | 1,150 | 1,199 | 2,400 | 1,199 |
| 2024-11-21 | 1,182 | 1,182 | 1,145 | 1,151 | 11,200 | 1,151 |
| 2024-11-20 | - | - | - | 1,180 | - | 1,180 |
| 2024-11-19 | 1,189 | 1,190 | 1,185 | 1,185 | 1,100 | 1,185 |
| 2024-11-18 | 1,219 | 1,219 | 1,199 | 1,199 | 200 | 1,199 |
| 2024-11-15 | 1,190 | 1,190 | 1,149 | 1,170 | 2,400 | 1,170 |
| 2024-11-14 | 1,190 | 1,191 | 1,190 | 1,190 | 400 | 1,190 |
| 2024-11-13 | 1,190 | 1,192 | 1,190 | 1,191 | 500 | 1,191 |
| 2024-11-12 | 1,191 | 1,204 | 1,191 | 1,204 | 500 | 1,204 |
| 2024-11-11 | 1,241 | 1,241 | 1,189 | 1,189 | 10,500 | 1,189 |
| 2024-11-08 | 1,211 | 1,218 | 1,189 | 1,200 | 3,100 | 1,200 |
| 2024-11-07 | 1,198 | 1,198 | 1,189 | 1,198 | 700 | 1,198 |
| 2024-11-06 | 1,177 | 1,177 | 1,177 | 1,177 | 100 | 1,177 |
| 2024-11-05 | 1,189 | 1,189 | 1,161 | 1,161 | 300 | 1,161 |
| 2024-11-01 | 1,170 | 1,170 | 1,161 | 1,161 | 300 | 1,161 |
| 2024-10-31 | 1,171 | 1,177 | 1,170 | 1,177 | 500 | 1,177 |
| 2024-10-30 | 1,150 | 1,171 | 1,150 | 1,165 | 5,300 | 1,165 |
| 2024-10-29 | 1,157 | 1,159 | 1,149 | 1,149 | 1,600 | 1,149 |
| 2024-10-28 | 1,128 | 1,143 | 1,128 | 1,143 | 200 | 1,143 |
| 2024-10-25 | 1,158 | 1,158 | 1,128 | 1,128 | 2,100 | 1,128 |
| 2024-10-24 | 1,134 | 1,159 | 1,121 | 1,159 | 3,800 | 1,159 |
| 2024-10-23 | 1,161 | 1,161 | 1,134 | 1,134 | 1,300 | 1,134 |
| 2024-10-22 | 1,180 | 1,180 | 1,155 | 1,160 | 1,900 | 1,160 |
| 2024-10-21 | 1,189 | 1,189 | 1,185 | 1,185 | 300 | 1,185 |
| 2024-10-18 | 1,170 | 1,176 | 1,170 | 1,176 | 600 | 1,176 |
| 2024-10-17 | 1,170 | 1,170 | 1,170 | 1,170 | 400 | 1,170 |
| 2024-10-16 | 1,161 | 1,169 | 1,161 | 1,169 | 600 | 1,169 |
| 2024-10-15 | 1,161 | 1,161 | 1,161 | 1,161 | 300 | 1,161 |
| 2024-10-11 | 1,161 | 1,161 | 1,152 | 1,152 | 300 | 1,152 |
| 2024-10-10 | 1,185 | 1,185 | 1,113 | 1,152 | 3,200 | 1,152 |
| 2024-10-09 | 1,179 | 1,179 | 1,158 | 1,169 | 1,400 | 1,169 |
| 2024-10-08 | 1,170 | 1,170 | 1,170 | 1,170 | 500 | 1,170 |
| 2024-10-07 | 1,180 | 1,188 | 1,180 | 1,188 | 500 | 1,188 |
| 2024-10-04 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | 1,180 |
| 2024-10-03 | 1,198 | 1,198 | 1,189 | 1,189 | 800 | 1,189 |
| 2024-10-02 | 1,180 | 1,180 | 1,179 | 1,179 | 900 | 1,179 |
| 2024-10-01 | 1,198 | 1,198 | 1,171 | 1,189 | 1,400 | 1,189 |
| 2024-09-30 | 1,172 | 1,194 | 1,172 | 1,172 | 2,200 | 1,172 |
| 2024-09-27 | 1,198 | 1,198 | 1,189 | 1,189 | 300 | 1,189 |
| 2024-09-26 | 1,189 | 1,192 | 1,189 | 1,189 | 400 | 1,189 |
| 2024-09-25 | 1,168 | 1,182 | 1,167 | 1,181 | 11,900 | 1,181 |
| 2024-09-24 | 1,180 | 1,180 | 1,161 | 1,168 | 3,200 | 1,168 |
| 2024-09-20 | 1,165 | 1,165 | 1,152 | 1,152 | 600 | 1,152 |
| 2024-09-19 | 1,157 | 1,160 | 1,151 | 1,151 | 900 | 1,151 |
| 2024-09-18 | 1,118 | 1,149 | 1,118 | 1,149 | 2,500 | 1,149 |
| 2024-09-17 | - | - | - | 1,148 | - | 1,148 |
| 2024-09-13 | 1,160 | 1,172 | 1,148 | 1,148 | 3,300 | 1,148 |
| 2024-09-12 | 1,152 | 1,153 | 1,150 | 1,153 | 1,800 | 1,153 |
| 2024-09-11 | 1,150 | 1,150 | 1,145 | 1,145 | 400 | 1,145 |
| 2024-09-10 | 1,156 | 1,156 | 1,145 | 1,145 | 1,100 | 1,145 |
| 2024-09-09 | 1,161 | 1,161 | 1,152 | 1,160 | 5,900 | 1,160 |
| 2024-09-06 | 1,191 | 1,191 | 1,191 | 1,191 | 100 | 1,191 |
| 2024-09-05 | 1,198 | 1,219 | 1,150 | 1,185 | 6,200 | 1,185 |
| 2024-09-04 | - | - | - | 1,168 | - | 1,168 |
| 2024-09-03 | 1,132 | 1,168 | 1,132 | 1,168 | 700 | 1,168 |
| 2024-09-02 | 1,170 | 1,170 | 1,162 | 1,162 | 300 | 1,162 |
| 2024-08-30 | 1,174 | 1,174 | 1,168 | 1,168 | 500 | 1,168 |
| 2024-08-29 | 1,168 | 1,170 | 1,168 | 1,170 | 600 | 1,170 |
| 2024-08-28 | 1,152 | 1,157 | 1,152 | 1,157 | 200 | 1,157 |
| 2024-08-27 | 1,187 | 1,187 | 1,161 | 1,161 | 2,100 | 1,161 |
| 2024-08-26 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2024-08-23 | 1,182 | 1,230 | 1,169 | 1,190 | 10,100 | 1,190 |
| 2024-08-22 | 1,183 | 1,184 | 1,179 | 1,184 | 1,300 | 1,184 |
| 2024-08-21 | 1,183 | 1,183 | 1,147 | 1,168 | 2,000 | 1,168 |
| 2024-08-20 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 1,175 |
| 2024-08-19 | 1,166 | 1,189 | 1,163 | 1,175 | 1,900 | 1,175 |
| 2024-08-16 | 1,161 | 1,161 | 1,161 | 1,161 | 100 | 1,161 |
| 2024-08-15 | 1,130 | 1,187 | 1,130 | 1,187 | 1,200 | 1,187 |
| 2024-08-14 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 1,130 |
| 2024-08-13 | 1,126 | 1,149 | 1,111 | 1,149 | 4,100 | 1,149 |
| 2024-08-09 | 1,059 | 1,060 | 1,040 | 1,040 | 600 | 1,040 |
| 2024-08-08 | 1,035 | 1,035 | 1,005 | 1,005 | 500 | 1,005 |
| 2024-08-07 | - | - | - | 1,033 | - | 1,033 |
| 2024-08-06 | 990 | 1,033 | 980 | 1,033 | 4,800 | 1,033 |
| 2024-08-05 | 1,010 | 1,102 | 950 | 978 | 9,000 | 978 |
| 2024-08-02 | 1,099 | 1,099 | 1,066 | 1,066 | 1,600 | 1,066 |
| 2024-08-01 | 1,128 | 1,128 | 1,124 | 1,128 | 1,400 | 1,128 |
| 2024-07-31 | 1,145 | 1,148 | 1,144 | 1,144 | 1,100 | 1,144 |
| 2024-07-30 | 1,157 | 1,158 | 1,157 | 1,158 | 300 | 1,158 |
| 2024-07-29 | - | - | - | 1,158 | - | 1,158 |
| 2024-07-26 | 1,160 | 1,160 | 1,147 | 1,158 | 1,000 | 1,158 |
| 2024-07-25 | 1,166 | 1,166 | 1,148 | 1,148 | 1,900 | 1,148 |
| 2024-07-24 | 1,156 | 1,167 | 1,128 | 1,167 | 600 | 1,167 |
| 2024-07-23 | 1,155 | 1,162 | 1,155 | 1,155 | 800 | 1,155 |
| 2024-07-22 | - | - | - | 1,155 | - | 1,155 |
| 2024-07-19 | - | - | - | 1,155 | - | 1,155 |
| 2024-07-18 | 1,167 | 1,167 | 1,155 | 1,155 | 1,100 | 1,155 |
| 2024-07-17 | 1,174 | 1,174 | 1,174 | 1,174 | 200 | 1,174 |
| 2024-07-16 | 1,132 | 1,144 | 1,132 | 1,144 | 200 | 1,144 |
| 2024-07-12 | 1,151 | 1,159 | 1,119 | 1,132 | 4,600 | 1,132 |
| 2024-07-11 | 1,131 | 1,168 | 1,116 | 1,160 | 4,600 | 1,160 |
| 2024-07-10 | 1,176 | 1,176 | 1,133 | 1,146 | 3,800 | 1,146 |
| 2024-07-09 | 1,211 | 1,211 | 1,185 | 1,185 | 1,200 | 1,185 |
| 2024-07-08 | 1,228 | 1,228 | 1,205 | 1,206 | 1,300 | 1,206 |
| 2024-07-05 | 1,223 | 1,223 | 1,205 | 1,205 | 1,400 | 1,205 |
| 2024-07-04 | 1,226 | 1,226 | 1,197 | 1,197 | 3,000 | 1,197 |
| 2024-07-03 | 1,219 | 1,229 | 1,219 | 1,226 | 2,200 | 1,226 |
| 2024-07-02 | 1,185 | 1,213 | 1,185 | 1,213 | 1,800 | 1,213 |
| 2024-07-01 | 1,163 | 1,185 | 1,163 | 1,185 | 1,600 | 1,185 |
| 2024-06-28 | 1,190 | 1,190 | 1,189 | 1,189 | 400 | 1,189 |
| 2024-06-27 | 1,180 | 1,185 | 1,180 | 1,185 | 400 | 1,185 |
| 2024-06-26 | 1,189 | 1,189 | 1,180 | 1,180 | 600 | 1,180 |
| 2024-06-25 | 1,185 | 1,218 | 1,175 | 1,194 | 5,100 | 1,194 |
| 2024-06-24 | 1,151 | 1,175 | 1,151 | 1,175 | 1,700 | 1,175 |
| 2024-06-21 | 1,183 | 1,183 | 1,166 | 1,166 | 1,000 | 1,166 |
| 2024-06-20 | 1,199 | 1,220 | 1,193 | 1,193 | 3,300 | 1,193 |
| 2024-06-19 | 1,194 | 1,210 | 1,177 | 1,199 | 2,800 | 1,199 |
| 2024-06-18 | 1,164 | 1,197 | 1,160 | 1,176 | 7,200 | 1,176 |
| 2024-06-17 | 1,076 | 1,164 | 1,076 | 1,164 | 6,300 | 1,164 |
| 2024-06-14 | 1,066 | 1,070 | 1,045 | 1,070 | 2,100 | 1,070 |
| 2024-06-13 | 1,050 | 1,050 | 1,045 | 1,045 | 1,600 | 1,045 |
| 2024-06-12 | - | - | - | 1,050 | - | 1,050 |
| 2024-06-11 | 1,050 | 1,050 | 1,050 | 1,050 | 600 | 1,050 |
| 2024-06-10 | 1,038 | 1,040 | 1,038 | 1,040 | 2,500 | 1,040 |
| 2024-06-07 | 1,040 | 1,040 | 1,034 | 1,034 | 400 | 1,034 |
| 2024-06-06 | 1,050 | 1,059 | 1,035 | 1,040 | 2,700 | 1,040 |
| 2024-06-05 | 1,056 | 1,056 | 1,047 | 1,047 | 1,000 | 1,047 |
| 2024-06-04 | 1,070 | 1,070 | 1,056 | 1,056 | 2,400 | 1,056 |
| 2024-06-03 | 1,077 | 1,077 | 1,070 | 1,076 | 600 | 1,076 |
| 2024-05-31 | 1,077 | 1,077 | 1,063 | 1,077 | 3,000 | 1,077 |
| 2024-05-30 | 1,086 | 1,090 | 1,080 | 1,080 | 2,900 | 1,080 |
| 2024-05-29 | 1,091 | 1,096 | 1,091 | 1,094 | 1,300 | 1,094 |
| 2024-05-28 | 1,090 | 1,112 | 1,090 | 1,095 | 5,000 | 1,095 |
| 2024-05-27 | 1,035 | 1,086 | 1,035 | 1,081 | 15,000 | 1,081 |
| 2024-05-24 | 1,037 | 1,039 | 1,024 | 1,039 | 1,600 | 1,039 |
| 2024-05-23 | 1,037 | 1,037 | 1,024 | 1,025 | 3,900 | 1,025 |
| 2024-05-22 | 1,035 | 1,040 | 1,035 | 1,040 | 1,000 | 1,040 |
| 2024-05-21 | 1,051 | 1,053 | 1,035 | 1,035 | 5,800 | 1,035 |
| 2024-05-20 | 1,041 | 1,055 | 1,041 | 1,048 | 4,800 | 1,048 |
| 2024-05-17 | 1,050 | 1,052 | 1,047 | 1,052 | 400 | 1,052 |
| 2024-05-16 | 1,052 | 1,052 | 1,052 | 1,052 | 100 | 1,052 |
| 2024-05-15 | 1,048 | 1,054 | 1,045 | 1,045 | 2,000 | 1,045 |
| 2024-05-14 | 1,045 | 1,054 | 1,038 | 1,045 | 4,800 | 1,045 |
| 2024-05-13 | 1,028 | 1,046 | 1,028 | 1,046 | 4,300 | 1,046 |
| 2024-05-10 | 1,026 | 1,028 | 1,024 | 1,027 | 2,900 | 1,027 |
| 2024-05-09 | 1,024 | 1,025 | 1,024 | 1,025 | 600 | 1,025 |
| 2024-05-08 | 1,027 | 1,029 | 1,026 | 1,026 | 1,100 | 1,026 |
| 2024-05-07 | 1,035 | 1,035 | 1,027 | 1,027 | 600 | 1,027 |
| 2024-05-02 | 1,021 | 1,028 | 1,021 | 1,028 | 1,600 | 1,028 |
| 2024-05-01 | 1,024 | 1,024 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2024-04-30 | 1,030 | 1,030 | 1,023 | 1,024 | 1,300 | 1,024 |
| 2024-04-26 | 1,006 | 1,023 | 1,006 | 1,023 | 1,600 | 1,023 |
| 2024-04-25 | 1,025 | 1,025 | 1,025 | 1,025 | 1,300 | 1,025 |
| 2024-04-24 | 1,018 | 1,020 | 1,018 | 1,020 | 1,100 | 1,020 |
| 2024-04-23 | 1,013 | 1,013 | 1,010 | 1,013 | 1,300 | 1,013 |
| 2024-04-22 | 1,011 | 1,020 | 1,011 | 1,020 | 300 | 1,020 |
| 2024-04-19 | 1,021 | 1,021 | 1,001 | 1,001 | 2,700 | 1,001 |
| 2024-04-18 | 1,024 | 1,024 | 1,024 | 1,024 | 200 | 1,024 |
| 2024-04-17 | 1,024 | 1,025 | 1,020 | 1,020 | 2,100 | 1,020 |
| 2024-04-16 | 1,034 | 1,034 | 1,010 | 1,024 | 4,600 | 1,024 |
| 2024-04-15 | 1,035 | 1,035 | 1,032 | 1,035 | 900 | 1,035 |
| 2024-04-12 | 1,028 | 1,033 | 1,028 | 1,033 | 400 | 1,033 |
| 2024-04-11 | 1,048 | 1,048 | 1,025 | 1,025 | 1,400 | 1,025 |
| 2024-04-10 | 1,050 | 1,054 | 1,042 | 1,048 | 2,200 | 1,048 |
| 2024-04-09 | 1,050 | 1,054 | 1,038 | 1,040 | 4,100 | 1,040 |
| 2024-04-08 | 1,012 | 1,050 | 1,000 | 1,050 | 7,900 | 1,050 |
| 2024-04-05 | 1,010 | 1,012 | 1,010 | 1,012 | 2,900 | 1,012 |
| 2024-04-04 | 1,000 | 1,013 | 1,000 | 1,010 | 1,600 | 1,010 |
| 2024-04-03 | 988 | 995 | 984 | 995 | 1,600 | 995 |
| 2024-04-02 | 984 | 988 | 980 | 988 | 4,200 | 988 |
| 2024-04-01 | 982 | 984 | 980 | 984 | 3,200 | 984 |
| 2024-03-29 | 967 | 976 | 967 | 976 | 600 | 976 |
| 2024-03-28 | 967 | 967 | 967 | 967 | 300 | 967 |
| 2024-03-27 | 967 | 975 | 967 | 975 | 11,200 | 975 |
| 2024-03-26 | 968 | 968 | 965 | 967 | 3,800 | 967 |
| 2024-03-25 | 967 | 970 | 967 | 967 | 15,400 | 967 |
| 2024-03-22 | 956 | 967 | 956 | 967 | 6,200 | 967 |
| 2024-03-21 | 945 | 956 | 945 | 956 | 4,900 | 956 |
| 2024-03-19 | 955 | 955 | 940 | 940 | 2,500 | 940 |
| 2024-03-18 | 960 | 960 | 956 | 956 | 900 | 956 |
| 2024-03-15 | 956 | 960 | 956 | 960 | 1,700 | 960 |
| 2024-03-14 | 960 | 965 | 960 | 960 | 3,600 | 960 |
| 2024-03-13 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2024-03-12 | 965 | 968 | 965 | 965 | 1,600 | 965 |
| 2024-03-11 | 971 | 971 | 958 | 958 | 4,100 | 958 |
| 2024-03-08 | 960 | 971 | 960 | 971 | 3,100 | 971 |
| 2024-03-07 | 967 | 967 | 967 | 967 | 400 | 967 |
| 2024-03-06 | 963 | 967 | 963 | 965 | 1,300 | 965 |
| 2024-03-05 | 965 | 965 | 965 | 965 | 200 | 965 |
| 2024-03-04 | 972 | 973 | 965 | 973 | 1,200 | 973 |
| 2024-03-01 | 966 | 966 | 966 | 966 | 200 | 966 |
| 2024-02-29 | 966 | 966 | 966 | 966 | 700 | 966 |
| 2024-02-28 | 969 | 969 | 965 | 965 | 700 | 965 |
| 2024-02-27 | 969 | 973 | 969 | 970 | 400 | 970 |
| 2024-02-26 | 968 | 972 | 968 | 969 | 400 | 969 |
| 2024-02-22 | 974 | 974 | 967 | 967 | 2,100 | 967 |
| 2024-02-21 | 969 | 972 | 969 | 970 | 400 | 970 |
| 2024-02-20 | 975 | 975 | 961 | 967 | 1,300 | 967 |
| 2024-02-19 | 967 | 975 | 967 | 975 | 2,000 | 975 |
| 2024-02-16 | 959 | 970 | 959 | 970 | 1,700 | 970 |
| 2024-02-15 | 970 | 970 | 967 | 967 | 200 | 967 |
| 2024-02-14 | 972 | 972 | 972 | 972 | 100 | 972 |
| 2024-02-13 | 975 | 975 | 965 | 969 | 2,300 | 969 |
| 2024-02-09 | 970 | 974 | 966 | 974 | 1,400 | 974 |
| 2024-02-08 | 975 | 975 | 975 | 975 | 1,200 | 975 |
| 2024-02-07 | 973 | 974 | 973 | 974 | 2,500 | 974 |
| 2024-02-06 | 973 | 973 | 967 | 973 | 900 | 973 |
| 2024-02-05 | 974 | 974 | 970 | 972 | 600 | 972 |
| 2024-02-02 | - | - | - | 970 | - | 970 |
| 2024-02-01 | 969 | 970 | 969 | 970 | 400 | 970 |
| 2024-01-31 | 972 | 972 | 967 | 969 | 3,700 | 969 |
| 2024-01-30 | 974 | 975 | 967 | 967 | 11,200 | 967 |
| 2024-01-29 | 973 | 974 | 972 | 974 | 1,600 | 974 |
| 2024-01-26 | 970 | 970 | 961 | 970 | 1,300 | 970 |
| 2024-01-25 | 975 | 975 | 966 | 970 | 7,100 | 970 |
| 2024-01-24 | 964 | 972 | 960 | 969 | 7,300 | 969 |
| 2024-01-23 | 941 | 949 | 941 | 949 | 800 | 949 |
| 2024-01-22 | 942 | 965 | 941 | 941 | 3,100 | 941 |
| 2024-01-19 | 930 | 935 | 930 | 935 | 2,500 | 935 |
| 2024-01-18 | - | - | - | 915 | - | 915 |
| 2024-01-17 | 907 | 921 | 907 | 915 | 2,400 | 915 |
| 2024-01-16 | 907 | 907 | 907 | 907 | 200 | 907 |
| 2024-01-15 | 911 | 911 | 907 | 907 | 500 | 907 |
| 2024-01-12 | 918 | 921 | 901 | 911 | 1,500 | 911 |
| 2024-01-11 | 920 | 920 | 918 | 918 | 2,700 | 918 |
| 2024-01-10 | 932 | 932 | 920 | 920 | 1,100 | 920 |
| 2024-01-09 | 933 | 933 | 918 | 929 | 1,600 | 929 |
| 2024-01-05 | 933 | 933 | 921 | 929 | 300 | 929 |
| 2024-01-04 | 932 | 936 | 901 | 918 | 3,500 | 918 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株
