3583 オーベクス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,413 | 1,458 | 1,386 | 1,410 | 4,200 | 1,410 |
| 2025-04-21 | 1,402 | 1,419 | 1,397 | 1,413 | 2,500 | 1,413 |
| 2025-04-18 | 1,397 | 1,545 | 1,356 | 1,372 | 62,600 | 1,372 |
| 2025-04-17 | 1,415 | 1,415 | 1,414 | 1,414 | 200 | 1,414 |
| 2025-04-16 | 1,399 | 1,403 | 1,385 | 1,403 | 3,900 | 1,403 |
| 2025-04-15 | 1,397 | 1,397 | 1,395 | 1,396 | 800 | 1,396 |
| 2025-04-14 | 1,345 | 1,384 | 1,325 | 1,381 | 5,500 | 1,381 |
| 2025-04-11 | 1,317 | 1,317 | 1,287 | 1,317 | 1,200 | 1,317 |
| 2025-04-10 | 1,349 | 1,349 | 1,313 | 1,317 | 2,800 | 1,317 |
| 2025-04-09 | 1,224 | 1,260 | 1,216 | 1,259 | 600 | 1,259 |
| 2025-04-08 | 1,267 | 1,291 | 1,244 | 1,245 | 3,100 | 1,245 |
| 2025-04-07 | 1,265 | 1,265 | 1,181 | 1,207 | 7,500 | 1,207 |
| 2025-04-04 | 1,400 | 1,400 | 1,255 | 1,330 | 6,600 | 1,330 |
| 2025-04-03 | 1,404 | 1,410 | 1,400 | 1,410 | 1,900 | 1,410 |
| 2025-04-02 | 1,404 | 1,404 | 1,404 | 1,404 | 200 | 1,404 |
| 2025-04-01 | - | - | - | 1,404 | - | 1,404 |
| 2025-03-31 | 1,405 | 1,405 | 1,404 | 1,404 | 700 | 1,404 |
| 2025-03-28 | 1,402 | 1,434 | 1,402 | 1,408 | 1,100 | 1,408 |
| 2025-03-27 | 1,486 | 1,530 | 1,424 | 1,442 | 4,600 | 1,442 |
| 2025-03-26 | 1,529 | 1,530 | 1,486 | 1,486 | 2,600 | 1,486 |
| 2025-03-25 | 1,456 | 1,540 | 1,456 | 1,514 | 7,800 | 1,514 |
| 2025-03-24 | 1,422 | 1,471 | 1,421 | 1,457 | 4,700 | 1,457 |
| 2025-03-21 | 1,417 | 1,420 | 1,414 | 1,417 | 2,000 | 1,417 |
| 2025-03-19 | 1,410 | 1,418 | 1,403 | 1,403 | 1,500 | 1,403 |
| 2025-03-18 | 1,402 | 1,402 | 1,402 | 1,402 | 1,200 | 1,402 |
| 2025-03-17 | 1,379 | 1,409 | 1,379 | 1,402 | 7,800 | 1,402 |
| 2025-03-14 | 1,369 | 1,377 | 1,360 | 1,375 | 1,800 | 1,375 |
| 2025-03-13 | 1,374 | 1,374 | 1,369 | 1,369 | 200 | 1,369 |
| 2025-03-12 | 1,353 | 1,379 | 1,353 | 1,369 | 900 | 1,369 |
| 2025-03-11 | 1,365 | 1,365 | 1,355 | 1,355 | 900 | 1,355 |
| 2025-03-10 | 1,375 | 1,379 | 1,337 | 1,365 | 2,600 | 1,365 |
| 2025-03-07 | 1,358 | 1,363 | 1,358 | 1,363 | 200 | 1,363 |
| 2025-03-06 | 1,352 | 1,371 | 1,352 | 1,367 | 1,200 | 1,367 |
| 2025-03-05 | 1,345 | 1,374 | 1,343 | 1,353 | 600 | 1,353 |
| 2025-03-04 | 1,375 | 1,375 | 1,326 | 1,349 | 3,000 | 1,349 |
| 2025-03-03 | 1,355 | 1,376 | 1,355 | 1,375 | 2,200 | 1,375 |
| 2025-02-28 | 1,342 | 1,350 | 1,330 | 1,349 | 3,700 | 1,349 |
| 2025-02-27 | 1,344 | 1,351 | 1,335 | 1,350 | 3,800 | 1,350 |
| 2025-02-26 | 1,348 | 1,348 | 1,341 | 1,346 | 400 | 1,346 |
| 2025-02-25 | 1,335 | 1,348 | 1,325 | 1,347 | 3,700 | 1,347 |
| 2025-02-21 | 1,340 | 1,340 | 1,335 | 1,335 | 1,200 | 1,335 |
| 2025-02-20 | 1,337 | 1,338 | 1,335 | 1,338 | 600 | 1,338 |
| 2025-02-19 | 1,350 | 1,350 | 1,340 | 1,348 | 1,200 | 1,348 |
| 2025-02-18 | 1,349 | 1,355 | 1,338 | 1,349 | 3,300 | 1,349 |
| 2025-02-17 | 1,335 | 1,345 | 1,335 | 1,345 | 800 | 1,345 |
| 2025-02-14 | 1,335 | 1,344 | 1,323 | 1,332 | 2,700 | 1,332 |
| 2025-02-13 | 1,342 | 1,344 | 1,322 | 1,326 | 3,000 | 1,326 |
| 2025-02-12 | 1,335 | 1,338 | 1,320 | 1,338 | 4,600 | 1,338 |
| 2025-02-10 | 1,330 | 1,341 | 1,320 | 1,330 | 21,500 | 1,330 |
| 2025-02-07 | 1,244 | 1,329 | 1,236 | 1,329 | 2,800 | 1,329 |
| 2025-02-06 | 1,238 | 1,244 | 1,229 | 1,229 | 1,400 | 1,229 |
| 2025-02-05 | 1,198 | 1,228 | 1,198 | 1,226 | 700 | 1,226 |
| 2025-02-04 | 1,198 | 1,210 | 1,190 | 1,198 | 2,100 | 1,198 |
| 2025-02-03 | 1,236 | 1,236 | 1,225 | 1,225 | 900 | 1,225 |
| 2025-01-31 | 1,229 | 1,234 | 1,229 | 1,232 | 800 | 1,232 |
| 2025-01-30 | 1,236 | 1,237 | 1,215 | 1,237 | 1,200 | 1,237 |
| 2025-01-29 | 1,206 | 1,206 | 1,206 | 1,206 | 100 | 1,206 |
| 2025-01-28 | 1,216 | 1,236 | 1,210 | 1,236 | 600 | 1,236 |
| 2025-01-27 | 1,240 | 1,240 | 1,216 | 1,216 | 500 | 1,216 |
| 2025-01-24 | 1,218 | 1,218 | 1,209 | 1,214 | 3,400 | 1,214 |
| 2025-01-23 | 1,179 | 1,188 | 1,179 | 1,188 | 400 | 1,188 |
| 2025-01-22 | 1,190 | 1,195 | 1,179 | 1,179 | 2,400 | 1,179 |
| 2025-01-21 | 1,189 | 1,189 | 1,176 | 1,176 | 2,300 | 1,176 |
| 2025-01-20 | 1,189 | 1,190 | 1,189 | 1,189 | 1,100 | 1,189 |
| 2025-01-17 | 1,213 | 1,213 | 1,182 | 1,189 | 3,600 | 1,189 |
| 2025-01-16 | 1,231 | 1,231 | 1,206 | 1,209 | 1,900 | 1,209 |
| 2025-01-15 | 1,220 | 1,220 | 1,205 | 1,205 | 200 | 1,205 |
| 2025-01-14 | 1,213 | 1,216 | 1,200 | 1,200 | 3,200 | 1,200 |
| 2025-01-10 | 1,242 | 1,242 | 1,185 | 1,211 | 5,800 | 1,211 |
| 2025-01-09 | 1,251 | 1,272 | 1,242 | 1,242 | 1,300 | 1,242 |
| 2025-01-08 | 1,248 | 1,253 | 1,248 | 1,250 | 700 | 1,250 |
| 2025-01-07 | 1,260 | 1,260 | 1,250 | 1,252 | 1,300 | 1,252 |
| 2025-01-06 | 1,297 | 1,297 | 1,252 | 1,260 | 4,400 | 1,260 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株