3583 オーベクス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	890	890	890	890	600	890
2023-12-28	894	905	891	891	3,100	891
2023-12-27	900	900	894	894	2,900	894
2023-12-26	903	903	895	895	4,500	895
2023-12-25	935	935	901	903	2,500	903
2023-12-22	948	948	933	935	1,000	935
2023-12-21	949	949	949	949	300	949
2023-12-20	-	-	-	949	-	949
2023-12-19	957	957	934	949	4,200	949
2023-12-18	963	977	951	962	3,500	962
2023-12-15	998	998	953	968	6,500	968
2023-12-14	950	1,020	950	998	14,700	998
2023-12-13	945	959	934	945	6,900	945
2023-12-12	918	930	909	930	3,700	930
2023-12-11	884	969	871	922	12,600	922
2023-12-08	883	884	883	884	1,200	884
2023-12-07	880	882	879	882	400	882
2023-12-06	874	878	874	878	800	878
2023-12-05	875	878	873	874	1,700	874
2023-12-04	875	875	875	875	300	875
2023-12-01	875	875	875	875	200	875
2023-11-30	868	878	868	869	1,600	869
2023-11-29	876	880	876	880	300	880
2023-11-28	873	873	873	873	100	873
2023-11-27	872	873	871	873	2,800	873
2023-11-24	877	877	872	872	1,800	872
2023-11-22	861	866	857	866	2,200	866
2023-11-21	861	864	855	864	500	864
2023-11-20	865	865	865	865	100	865
2023-11-17	-	-	-	850	-	850
2023-11-16	850	850	850	850	100	850
2023-11-15	-	-	-	849	-	849
2023-11-14	-	-	-	849	-	849
2023-11-13	845	852	845	849	1,100	849
2023-11-10	872	874	872	874	600	874
2023-11-09	845	845	843	843	500	843
2023-11-08	843	845	843	845	700	845
2023-11-07	846	846	835	840	1,500	840
2023-11-06	853	853	835	840	3,700	840
2023-11-02	853	853	853	853	100	853
2023-11-01	845	853	845	853	2,000	853
2023-10-31	864	864	850	850	600	850
2023-10-30	860	860	855	855	200	855
2023-10-27	861	861	861	861	500	861
2023-10-26	884	884	862	862	500	862
2023-10-25	899	899	899	899	1,600	899
2023-10-24	865	871	864	871	800	871
2023-10-23	860	860	860	860	200	860
2023-10-20	852	860	851	860	2,300	860
2023-10-19	-	-	-	867	-	867
2023-10-18	-	-	-	867	-	867
2023-10-17	867	867	867	867	100	867
2023-10-16	858	858	852	852	1,000	852
2023-10-13	858	858	858	858	100	858
2023-10-12	858	858	858	858	200	858
2023-10-11	859	873	859	873	700	873
2023-10-10	859	859	859	859	900	859
2023-10-06	851	859	851	859	500	859
2023-10-05	842	845	831	844	1,800	844
2023-10-04	835	850	830	830	9,100	830
2023-10-03	890	890	880	880	1,600	880
2023-10-02	-	-	-	892	-	892
2023-09-29	908	908	892	892	1,900	892
2023-09-28	893	893	893	893	500	893
2023-09-27	908	908	907	908	900	908
2023-09-26	923	923	923	923	200	923
2023-09-25	933	933	913	913	2,000	913
2023-09-22	917	918	912	918	1,100	918
2023-09-21	-	-	-	917	-	917
2023-09-20	922	922	917	917	600	917
2023-09-19	910	924	903	924	1,600	924
2023-09-15	904	904	904	904	200	904
2023-09-14	902	907	901	901	2,100	901
2023-09-13	910	911	910	911	300	911
2023-09-12	920	927	910	910	1,800	910
2023-09-11	936	936	902	920	1,400	920
2023-09-08	913	930	908	921	5,200	921
2023-09-07	903	903	899	899	200	899
2023-09-06	900	909	900	909	1,300	909
2023-09-05	-	-	-	900	-	900
2023-09-04	901	903	900	900	2,800	900
2023-09-01	894	900	894	900	5,100	900
2023-08-31	888	891	888	891	2,200	891
2023-08-30	883	885	878	885	400	885
2023-08-29	883	883	883	883	100	883
2023-08-28	871	882	871	882	700	882
2023-08-25	879	881	875	881	2,600	881
2023-08-24	878	879	876	879	600	879
2023-08-23	868	872	868	872	500	872
2023-08-22	-	-	-	862	-	862
2023-08-21	862	862	862	862	400	862
2023-08-18	860	872	860	868	300	868
2023-08-17	869	870	861	861	1,700	861
2023-08-16	870	870	863	863	600	863
2023-08-15	870	872	861	872	900	872
2023-08-14	872	872	870	870	600	870
2023-08-10	877	877	863	863	700	863
2023-08-09	864	874	864	874	300	874
2023-08-08	861	864	860	864	1,000	864
2023-08-07	865	865	865	865	100	865
2023-08-04	865	865	863	863	300	863
2023-08-03	880	880	865	865	700	865
2023-08-02	879	885	864	885	600	885
2023-08-01	864	864	864	864	700	864
2023-07-31	869	869	869	869	500	869
2023-07-28	866	870	865	870	600	870
2023-07-27	880	880	869	869	1,200	869
2023-07-26	880	880	880	880	400	880
2023-07-25	880	880	880	880	1,500	880
2023-07-24	874	878	874	878	1,900	878
2023-07-21	872	872	870	870	1,800	870
2023-07-20	868	870	862	870	900	870
2023-07-19	872	872	869	869	300	869
2023-07-18	872	872	872	872	200	872
2023-07-14	-	-	-	867	-	867
2023-07-13	867	867	867	867	100	867
2023-07-12	874	874	861	861	2,500	861
2023-07-11	855	868	855	868	2,000	868
2023-07-10	852	852	850	852	5,900	852
2023-07-07	834	852	834	852	2,700	852
2023-07-06	828	834	825	834	2,000	834
2023-07-05	839	842	825	825	12,600	825
2023-07-04	840	843	838	839	4,700	839
2023-07-03	859	859	841	843	3,200	843
2023-06-30	860	860	840	852	7,800	852
2023-06-29	860	860	858	860	4,300	860
2023-06-28	859	867	858	867	6,200	867
2023-06-27	860	860	859	860	800	860
2023-06-26	875	875	859	859	9,400	859
2023-06-23	870	877	864	864	10,800	864
2023-06-22	887	899	867	872	16,500	872
2023-06-21	896	904	887	887	3,200	887
2023-06-20	895	898	893	896	1,700	896
2023-06-19	897	903	896	896	1,300	896
2023-06-16	904	916	897	897	3,000	897
2023-06-15	933	933	904	904	2,200	904
2023-06-14	905	905	903	903	800	903
2023-06-13	905	905	905	905	600	905
2023-06-12	910	910	905	905	1,800	905
2023-06-09	910	920	906	910	3,200	910
2023-06-08	-	-	-	916	-	916
2023-06-07	920	921	901	916	3,800	916
2023-06-06	921	921	921	921	600	921
2023-06-05	-	-	-	921	-	921
2023-06-02	-	-	-	921	-	921
2023-06-01	-	-	-	921	-	921
2023-05-31	921	921	921	921	900	921
2023-05-30	925	925	925	925	200	925
2023-05-29	-	-	-	925	-	925
2023-05-26	925	925	925	925	200	925
2023-05-25	947	947	925	925	2,200	925
2023-05-24	935	939	925	939	1,800	939
2023-05-23	947	947	926	926	3,600	926
2023-05-22	950	950	950	950	100	950
2023-05-19	950	950	950	950	100	950
2023-05-18	953	953	950	950	400	950
2023-05-17	976	976	945	947	2,500	947
2023-05-16	976	976	976	976	100	976
2023-05-15	-	-	-	976	-	976
2023-05-12	-	-	-	976	-	976
2023-05-11	1,000	1,000	976	976	4,400	976
2023-05-10	1,025	1,025	1,025	1,025	700	1,025
2023-05-09	1,025	1,025	1,025	1,025	100	1,025
2023-05-08	-	-	-	1,024	-	1,024
2023-05-02	-	-	-	1,024	-	1,024
2023-05-01	-	-	-	1,024	-	1,024
2023-04-28	1,024	1,024	1,024	1,024	400	1,024
2023-04-27	-	-	-	1,023	-	1,023
2023-04-26	-	-	-	1,023	-	1,023
2023-04-25	1,027	1,027	1,005	1,023	1,300	1,023
2023-04-24	1,007	1,020	1,007	1,020	300	1,020
2023-04-21	-	-	-	1,001	-	1,001
2023-04-20	1,010	1,010	1,001	1,001	700	1,001
2023-04-19	-	-	-	1,010	-	1,010
2023-04-18	1,011	1,011	1,010	1,010	300	1,010
2023-04-17	-	-	-	1,004	-	1,004
2023-04-14	-	-	-	1,004	-	1,004
2023-04-13	-	-	-	1,004	-	1,004
2023-04-12	-	-	-	1,004	-	1,004
2023-04-11	1,010	1,010	1,004	1,004	1,200	1,004
2023-04-10	1,020	1,020	1,018	1,018	500	1,018
2023-04-07	1,019	1,020	1,019	1,020	300	1,020
2023-04-06	1,018	1,018	1,018	1,018	100	1,018
2023-04-05	1,018	1,018	1,018	1,018	100	1,018
2023-04-04	-	-	-	1,018	-	1,018
2023-04-03	1,018	1,018	1,018	1,018	100	1,018
2023-03-31	1,027	1,028	1,024	1,028	1,600	1,028
2023-03-30	-	-	-	1,011	-	1,011
2023-03-29	-	-	-	1,011	-	1,011
2023-03-28	-	-	-	1,011	-	1,011
2023-03-27	-	-	-	1,011	-	1,011
2023-03-24	1,010	1,012	1,008	1,011	1,700	1,011
2023-03-23	995	995	995	995	100	995
2023-03-22	-	-	-	984	-	984
2023-03-20	985	986	984	984	700	984
2023-03-17	1,009	1,010	1,002	1,010	300	1,010
2023-03-16	981	990	981	986	400	986
2023-03-15	991	991	990	990	200	990
2023-03-14	-	-	-	976	-	976
2023-03-13	1,017	1,017	976	976	500	976
2023-03-10	1,017	1,017	1,017	1,017	500	1,017
2023-03-09	1,003	1,003	1,003	1,003	100	1,003
2023-03-08	1,010	1,010	992	1,000	1,200	1,000
2023-03-07	1,021	1,021	1,000	1,002	800	1,002
2023-03-06	1,012	1,012	1,012	1,012	100	1,012
2023-03-03	1,012	1,012	1,012	1,012	100	1,012
2023-03-02	1,018	1,020	1,018	1,020	1,000	1,020
2023-03-01	1,003	1,003	1,003	1,003	100	1,003
2023-02-28	1,015	1,015	1,015	1,015	200	1,015
2023-02-27	1,002	1,003	1,002	1,003	700	1,003
2023-02-24	1,005	1,005	1,000	1,000	1,200	1,000
2023-02-22	1,003	1,005	1,003	1,005	700	1,005
2023-02-21	1,001	1,007	1,001	1,007	400	1,007
2023-02-20	1,000	1,000	1,000	1,000	100	1,000
2023-02-17	-	-	-	995	-	995
2023-02-16	-	-	-	995	-	995
2023-02-15	-	-	-	995	-	995
2023-02-14	997	998	995	995	3,000	995
2023-02-13	990	990	990	990	200	990
2023-02-10	996	996	996	996	600	996
2023-02-09	987	987	951	981	3,400	981
2023-02-08	-	-	-	987	-	987
2023-02-07	-	-	-	987	-	987
2023-02-06	-	-	-	987	-	987
2023-02-03	-	-	-	987	-	987
2023-02-02	-	-	-	987	-	987
2023-02-01	987	987	987	987	100	987
2023-01-31	986	992	986	987	2,100	987
2023-01-30	1,000	1,010	1,000	1,010	400	1,010
2023-01-27	-	-	-	997	-	997
2023-01-26	985	997	985	997	200	997
2023-01-25	1,001	1,001	985	993	1,300	993
2023-01-24	1,006	1,006	1,006	1,006	400	1,006
2023-01-23	1,005	1,007	1,005	1,005	300	1,005
2023-01-20	1,000	1,000	1,000	1,000	100	1,000
2023-01-19	980	980	980	980	100	980
2023-01-18	-	-	-	976	-	976
2023-01-17	-	-	-	976	-	976
2023-01-16	-	-	-	976	-	976
2023-01-13	976	976	976	976	400	976
2023-01-12	-	-	-	976	-	976
2023-01-11	-	-	-	976	-	976
2023-01-10	991	991	976	976	600	976
2023-01-06	997	997	977	991	500	991
2023-01-05	-	-	-	992	-	992
2023-01-04	-	-	-	992	-	992

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30