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 |
---|---|---|---|---|---|---|
2021-04-19 | 694 | 694 | 687 | 693 | 1,300 | 693 |
2021-04-16 | 680 | 685 | 680 | 685 | 300 | 685 |
2021-04-15 | - | - | - | 679 | - | 679 |
2021-04-14 | 679 | 679 | 679 | 679 | 100 | 679 |
2021-04-13 | 692 | 692 | 672 | 678 | 700 | 678 |
2021-04-12 | 693 | 693 | 686 | 690 | 900 | 690 |
2021-04-09 | 677 | 687 | 677 | 687 | 200 | 687 |
2021-04-08 | 693 | 693 | 682 | 686 | 400 | 686 |
2021-04-07 | 677 | 694 | 677 | 694 | 1,000 | 694 |
2021-04-06 | 675 | 684 | 675 | 677 | 500 | 677 |
2021-04-05 | 691 | 691 | 680 | 680 | 300 | 680 |
2021-04-02 | 688 | 691 | 683 | 691 | 3,300 | 691 |
2021-04-01 | 663 | 663 | 663 | 663 | 100 | 663 |
2021-03-31 | 672 | 685 | 661 | 661 | 2,800 | 661 |
2021-03-30 | 661 | 661 | 661 | 661 | 100 | 661 |
2021-03-29 | 679 | 679 | 660 | 666 | 1,200 | 666 |
2021-03-26 | 668 | 673 | 666 | 666 | 500 | 666 |
2021-03-25 | 678 | 678 | 668 | 668 | 1,900 | 668 |
2021-03-24 | 676 | 680 | 666 | 668 | 1,800 | 668 |
2021-03-23 | 674 | 698 | 674 | 676 | 1,500 | 676 |
2021-03-22 | 669 | 676 | 663 | 672 | 2,700 | 672 |
2021-03-19 | 668 | 669 | 668 | 669 | 600 | 669 |
2021-03-18 | 669 | 670 | 662 | 669 | 4,100 | 669 |
2021-03-17 | 660 | 660 | 660 | 660 | 200 | 660 |
2021-03-16 | 655 | 661 | 655 | 658 | 500 | 658 |
2021-03-15 | 666 | 672 | 647 | 651 | 1,700 | 651 |
2021-03-12 | 662 | 665 | 662 | 665 | 2,300 | 665 |
2021-03-11 | 663 | 664 | 657 | 657 | 1,800 | 657 |
2021-03-10 | 648 | 668 | 648 | 660 | 7,100 | 660 |
2021-03-09 | 642 | 651 | 638 | 651 | 3,200 | 651 |
2021-03-08 | 640 | 647 | 637 | 637 | 1,800 | 637 |
2021-03-05 | 638 | 638 | 638 | 638 | 100 | 638 |
2021-03-04 | 641 | 641 | 631 | 632 | 2,000 | 632 |
2021-03-03 | 632 | 632 | 631 | 631 | 200 | 631 |
2021-03-02 | 629 | 639 | 629 | 638 | 3,300 | 638 |
2021-03-01 | 627 | 627 | 627 | 627 | 200 | 627 |
2021-02-26 | 630 | 635 | 630 | 635 | 1,600 | 635 |
2021-02-25 | 643 | 643 | 633 | 636 | 3,300 | 636 |
2021-02-24 | 634 | 634 | 630 | 634 | 1,200 | 634 |
2021-02-22 | 631 | 634 | 626 | 626 | 1,700 | 626 |
2021-02-19 | 624 | 631 | 622 | 622 | 700 | 622 |
2021-02-18 | 624 | 624 | 624 | 624 | 1,600 | 624 |
2021-02-17 | 632 | 632 | 623 | 623 | 1,400 | 623 |
2021-02-16 | 629 | 629 | 622 | 622 | 2,400 | 622 |
2021-02-15 | 632 | 632 | 621 | 623 | 2,600 | 623 |
2021-02-12 | 637 | 637 | 631 | 631 | 2,400 | 631 |
2021-02-10 | 650 | 678 | 633 | 641 | 12,100 | 641 |
2021-02-09 | 639 | 652 | 637 | 637 | 4,000 | 637 |
2021-02-08 | 622 | 634 | 622 | 632 | 2,500 | 632 |
2021-02-05 | 618 | 619 | 618 | 619 | 600 | 619 |
2021-02-04 | 623 | 623 | 617 | 617 | 2,000 | 617 |
2021-02-03 | 625 | 625 | 623 | 623 | 600 | 623 |
2021-02-02 | 624 | 624 | 619 | 623 | 700 | 623 |
2021-02-01 | 627 | 627 | 624 | 624 | 1,600 | 624 |
2021-01-29 | 632 | 632 | 625 | 627 | 1,700 | 627 |
2021-01-28 | 631 | 632 | 630 | 632 | 1,100 | 632 |
2021-01-27 | 632 | 632 | 631 | 631 | 700 | 631 |
2021-01-26 | 633 | 637 | 631 | 633 | 1,900 | 633 |
2021-01-25 | 634 | 634 | 630 | 630 | 2,300 | 630 |
2021-01-22 | 628 | 634 | 628 | 634 | 1,300 | 634 |
2021-01-21 | 631 | 631 | 624 | 625 | 1,900 | 625 |
2021-01-20 | 629 | 631 | 624 | 626 | 5,700 | 626 |
2021-01-19 | - | - | - | 649 | - | 649 |
2021-01-18 | - | - | - | 649 | - | 649 |
2021-01-15 | 649 | 649 | 649 | 649 | 300 | 649 |
2021-01-14 | 652 | 652 | 649 | 649 | 500 | 649 |
2021-01-13 | 650 | 653 | 648 | 648 | 2,700 | 648 |
2021-01-12 | 660 | 660 | 650 | 650 | 1,000 | 650 |
2021-01-08 | 660 | 660 | 659 | 660 | 1,300 | 660 |
2021-01-07 | 662 | 662 | 653 | 653 | 700 | 653 |
2021-01-06 | 650 | 655 | 650 | 655 | 300 | 655 |
2021-01-05 | 650 | 650 | 650 | 650 | 300 | 650 |
2021-01-04 | 660 | 660 | 650 | 650 | 500 | 650 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株