4684 (株)オービック 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 4,278 | 4,390 | 4,236 | 4,348 | 1,069,500 | 4,348 |
| 2025-04-02 | 4,336 | 4,385 | 4,320 | 4,343 | 1,048,400 | 4,343 |
| 2025-04-01 | 4,360 | 4,436 | 4,314 | 4,349 | 999,600 | 4,349 |
| 2025-03-31 | 4,264 | 4,332 | 4,256 | 4,309 | 1,198,000 | 4,309 |
| 2025-03-28 | 4,327 | 4,342 | 4,298 | 4,334 | 923,700 | 4,334 |
| 2025-03-27 | 4,305 | 4,392 | 4,292 | 4,392 | 998,100 | 4,392 |
| 2025-03-26 | 4,347 | 4,364 | 4,288 | 4,326 | 1,240,900 | 4,326 |
| 2025-03-25 | 4,320 | 4,364 | 4,318 | 4,337 | 828,300 | 4,337 |
| 2025-03-24 | 4,360 | 4,379 | 4,322 | 4,339 | 470,000 | 4,339 |
| 2025-03-21 | 4,370 | 4,406 | 4,356 | 4,381 | 1,090,800 | 4,381 |
| 2025-03-19 | 4,370 | 4,398 | 4,367 | 4,371 | 554,100 | 4,371 |
| 2025-03-18 | 4,355 | 4,409 | 4,355 | 4,382 | 620,600 | 4,382 |
| 2025-03-17 | 4,338 | 4,402 | 4,335 | 4,367 | 528,000 | 4,367 |
| 2025-03-14 | 4,293 | 4,369 | 4,285 | 4,313 | 1,023,100 | 4,313 |
| 2025-03-13 | 4,362 | 4,391 | 4,330 | 4,356 | 765,400 | 4,356 |
| 2025-03-12 | 4,403 | 4,434 | 4,359 | 4,385 | 927,000 | 4,385 |
| 2025-03-11 | 4,372 | 4,438 | 4,341 | 4,402 | 1,561,300 | 4,402 |
| 2025-03-10 | 4,307 | 4,369 | 4,265 | 4,354 | 753,100 | 4,354 |
| 2025-03-07 | 4,284 | 4,304 | 4,241 | 4,279 | 970,900 | 4,279 |
| 2025-03-06 | 4,390 | 4,399 | 4,328 | 4,354 | 1,052,200 | 4,354 |
| 2025-03-05 | 4,479 | 4,480 | 4,414 | 4,414 | 1,056,600 | 4,414 |
| 2025-03-04 | 4,367 | 4,458 | 4,367 | 4,450 | 1,068,400 | 4,450 |
| 2025-03-03 | 4,335 | 4,381 | 4,307 | 4,371 | 727,900 | 4,371 |
| 2025-02-28 | 4,320 | 4,361 | 4,292 | 4,309 | 1,443,900 | 4,309 |
| 2025-02-27 | 4,386 | 4,405 | 4,333 | 4,372 | 813,200 | 4,372 |
| 2025-02-26 | 4,371 | 4,397 | 4,345 | 4,387 | 937,000 | 4,387 |
| 2025-02-25 | 4,427 | 4,437 | 4,382 | 4,412 | 772,800 | 4,412 |
| 2025-02-21 | 4,420 | 4,456 | 4,398 | 4,431 | 626,200 | 4,431 |
| 2025-02-20 | 4,492 | 4,500 | 4,360 | 4,411 | 1,145,400 | 4,411 |
| 2025-02-19 | 4,505 | 4,545 | 4,460 | 4,534 | 614,900 | 4,534 |
| 2025-02-18 | 4,463 | 4,546 | 4,448 | 4,508 | 617,800 | 4,508 |
| 2025-02-17 | 4,496 | 4,519 | 4,447 | 4,447 | 589,100 | 4,447 |
| 2025-02-14 | 4,539 | 4,586 | 4,521 | 4,521 | 583,400 | 4,521 |
| 2025-02-13 | 4,594 | 4,606 | 4,530 | 4,585 | 858,100 | 4,585 |
| 2025-02-12 | 4,660 | 4,678 | 4,582 | 4,600 | 998,400 | 4,600 |
| 2025-02-10 | 4,636 | 4,651 | 4,601 | 4,624 | 571,500 | 4,624 |
| 2025-02-07 | 4,580 | 4,709 | 4,551 | 4,641 | 1,028,600 | 4,641 |
| 2025-02-06 | 4,652 | 4,674 | 4,592 | 4,609 | 592,800 | 4,609 |
| 2025-02-05 | 4,542 | 4,639 | 4,534 | 4,617 | 1,014,900 | 4,617 |
| 2025-02-04 | 4,607 | 4,669 | 4,538 | 4,550 | 1,133,500 | 4,550 |
| 2025-02-03 | 4,595 | 4,640 | 4,538 | 4,559 | 900,900 | 4,559 |
| 2025-01-31 | 4,717 | 4,769 | 4,649 | 4,649 | 771,400 | 4,649 |
| 2025-01-30 | 4,707 | 4,766 | 4,667 | 4,708 | 808,700 | 4,708 |
| 2025-01-29 | 4,691 | 4,767 | 4,633 | 4,735 | 1,324,000 | 4,735 |
| 2025-01-28 | 4,500 | 4,653 | 4,467 | 4,626 | 1,084,100 | 4,626 |
| 2025-01-27 | 4,572 | 4,585 | 4,445 | 4,537 | 1,340,200 | 4,537 |
| 2025-01-24 | 4,511 | 4,554 | 4,493 | 4,515 | 922,100 | 4,515 |
| 2025-01-23 | 4,537 | 4,544 | 4,476 | 4,476 | 774,100 | 4,476 |
| 2025-01-22 | 4,536 | 4,548 | 4,476 | 4,500 | 871,000 | 4,500 |
| 2025-01-21 | 4,496 | 4,506 | 4,463 | 4,500 | 597,200 | 4,500 |
| 2025-01-20 | 4,565 | 4,578 | 4,472 | 4,492 | 702,400 | 4,492 |
| 2025-01-17 | 4,545 | 4,562 | 4,459 | 4,495 | 849,900 | 4,495 |
| 2025-01-16 | 4,595 | 4,595 | 4,500 | 4,500 | 761,400 | 4,500 |
| 2025-01-15 | 4,464 | 4,529 | 4,457 | 4,511 | 1,058,000 | 4,511 |
| 2025-01-14 | 4,535 | 4,546 | 4,416 | 4,457 | 988,400 | 4,457 |
| 2025-01-10 | 4,535 | 4,567 | 4,522 | 4,540 | 731,600 | 4,540 |
| 2025-01-09 | 4,612 | 4,637 | 4,529 | 4,564 | 833,600 | 4,564 |
| 2025-01-08 | 4,618 | 4,637 | 4,564 | 4,604 | 639,900 | 4,604 |
| 2025-01-07 | 4,643 | 4,658 | 4,599 | 4,642 | 545,100 | 4,642 |
| 2025-01-06 | 4,717 | 4,722 | 4,587 | 4,610 | 977,000 | 4,610 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2株