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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
