3583 オーベクス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-27866866866866300866
2022-06-248868868568661,900866
2022-06-23873876873876400876
2022-06-22860860860860100860
2022-06-21---850-850
2022-06-20851851850850500850
2022-06-17850850850850300850
2022-06-16---850-850
2022-06-15---850-850
2022-06-148708708508501,100850
2022-06-138768768688681,500868
2022-06-108848848698791,600879
2022-06-09880887880887300887
2022-06-088758908578772,700877
2022-06-07889890887890800890
2022-06-06---889-889
2022-06-03874889874889200889
2022-06-02889889889889100889
2022-06-01890890880880400880
2022-05-318808808758751,000875
2022-05-309009008888881,000888
2022-05-27893899893899400899
2022-05-26892892892892100892
2022-05-259239239079071,400907
2022-05-24905905905905300905
2022-05-23890890890890300890
2022-05-20888888888888100888
2022-05-19888888888888100888
2022-05-18888888888888600888
2022-05-17---896-896
2022-05-16909909896896300896
2022-05-13---910-910
2022-05-12909911909910800910
2022-05-119199209049112,800911
2022-05-109089459089452,500945
2022-05-099109239109231,100923
2022-05-06920923919923900923
2022-05-02923926921923600923
2022-04-28923923918923500923
2022-04-279109109049042,600904
2022-04-26---924-924
2022-04-259359359249241,400924
2022-04-22917920912920500920
2022-04-21---915-915
2022-04-20---915-915
2022-04-199079259079157,600915
2022-04-189009018978976,700897
2022-04-15888900888900200900
2022-04-14886900886892500892
2022-04-13915915900900200900
2022-04-12---914-914
2022-04-11915915914914900914
2022-04-08913914913914200914
2022-04-07---915-915
2022-04-068969258909155,400915
2022-04-059149148909002,600900
2022-04-04900900900900200900
2022-04-01900900900900200900
2022-03-319459459159151,100915
2022-03-309009009009001,000900
2022-03-29894929894919700919
2022-03-28924924924924500924
2022-03-259199199009002,000900
2022-03-249029029009001,000900
2022-03-23---885-885
2022-03-228979068858852,100885
2022-03-18886886885885600885
2022-03-178978978808803,000880
2022-03-169339338978972,000897
2022-03-159159259009181,700918
2022-03-1493895291992412,100924
2022-03-11893893893893100893
2022-03-108999198909192,900919
2022-03-09880891880891900891
2022-03-088808838808811,300881
2022-03-079119118468943,200894
2022-03-04910910900900500900
2022-03-03900900900900100900
2022-03-02900923900910900910
2022-03-019159259109101,600910
2022-02-289259309119301,400930
2022-02-259709709259254,400925
2022-02-249719859709731,600973
2022-02-22988991960960800960
2022-02-21988990988990200990
2022-02-18990990990990300990
2022-02-17990990990990200990
2022-02-16986990986990900990
2022-02-15980980962962700962
2022-02-14985987981981800981
2022-02-101,0101,0209829972,000997
2022-02-099709959669956,500995
2022-02-089659769509585,700958
2022-02-071,0101,0109809804,000980
2022-02-041,0041,0281,0041,0202,0001,020
2022-02-031,0001,0001,0001,0002,7001,000
2022-02-029789909779905,100990
2022-02-01980981978978800978
2022-01-319809809659772,100977
2022-01-289909909719803,500980
2022-01-271,0001,0029839934,500993
2022-01-26985994985991500991
2022-01-259769859699822,700982
2022-01-249749759709751,100975
2022-01-219769999759801,900980
2022-01-209609869609861,600986
2022-01-199609749529742,300974
2022-01-189759759609752,000975
2022-01-179829829629751,600975
2022-01-149709839669831,300983
2022-01-13982983969980900980
2022-01-129479849479825,000982
2022-01-11931940931937800937
2022-01-079439439299311,200931
2022-01-06943943917917600917
2022-01-05929943929943400943
2022-01-04930931922922800922

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