4684 (株)オービック 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 | 20,160 | 20,305 | 19,785 | 20,155 | 539,500 | 20,155 |
| 2024-04-25 | 20,120 | 20,695 | 20,070 | 20,375 | 672,400 | 20,375 |
| 2024-04-24 | 20,155 | 20,675 | 19,935 | 20,035 | 939,600 | 20,035 |
| 2024-04-23 | 21,360 | 21,980 | 21,320 | 21,670 | 437,100 | 21,670 |
| 2024-04-22 | 21,355 | 21,500 | 21,210 | 21,355 | 209,800 | 21,355 |
| 2024-04-19 | 21,330 | 21,330 | 20,985 | 20,995 | 226,900 | 20,995 |
| 2024-04-18 | 21,315 | 21,315 | 21,125 | 21,200 | 157,600 | 21,200 |
| 2024-04-17 | 21,490 | 21,505 | 21,110 | 21,245 | 237,300 | 21,245 |
| 2024-04-16 | 20,900 | 21,590 | 20,705 | 21,555 | 288,900 | 21,555 |
| 2024-04-15 | 21,220 | 21,425 | 21,080 | 21,120 | 158,200 | 21,120 |
| 2024-04-12 | 21,430 | 21,600 | 21,360 | 21,520 | 263,100 | 21,520 |
| 2024-04-11 | 21,305 | 21,455 | 21,040 | 21,335 | 298,800 | 21,335 |
| 2024-04-10 | 21,765 | 21,820 | 21,450 | 21,550 | 145,600 | 21,550 |
| 2024-04-09 | 21,455 | 21,840 | 21,415 | 21,775 | 192,500 | 21,775 |
| 2024-04-08 | 21,705 | 21,815 | 21,360 | 21,485 | 262,200 | 21,485 |
| 2024-04-05 | 21,800 | 21,890 | 21,555 | 21,820 | 282,800 | 21,820 |
| 2024-04-04 | 22,280 | 22,545 | 22,105 | 22,230 | 218,200 | 22,230 |
| 2024-04-03 | 22,480 | 22,480 | 21,700 | 22,025 | 320,300 | 22,025 |
| 2024-04-02 | 22,900 | 22,920 | 22,220 | 22,520 | 245,000 | 22,520 |
| 2024-04-01 | 22,920 | 23,270 | 22,845 | 23,125 | 216,600 | 23,125 |
| 2024-03-29 | 22,970 | 22,990 | 22,515 | 22,775 | 138,800 | 22,775 |
| 2024-03-28 | 22,670 | 22,845 | 22,570 | 22,815 | 218,300 | 22,815 |
| 2024-03-27 | 22,770 | 22,975 | 22,660 | 22,925 | 248,900 | 22,925 |
| 2024-03-26 | 22,850 | 22,870 | 22,620 | 22,710 | 169,300 | 22,710 |
| 2024-03-25 | 23,450 | 23,450 | 22,745 | 22,790 | 152,500 | 22,790 |
| 2024-03-22 | 23,235 | 23,585 | 23,180 | 23,490 | 249,000 | 23,490 |
| 2024-03-21 | 23,200 | 23,240 | 23,010 | 23,175 | 221,700 | 23,175 |
| 2024-03-19 | 23,060 | 23,105 | 22,755 | 23,105 | 162,100 | 23,105 |
| 2024-03-18 | 22,650 | 23,060 | 22,525 | 23,010 | 133,700 | 23,010 |
| 2024-03-15 | 22,770 | 22,875 | 22,345 | 22,470 | 313,700 | 22,470 |
| 2024-03-14 | 22,650 | 22,670 | 22,275 | 22,665 | 196,600 | 22,665 |
| 2024-03-13 | 22,880 | 22,935 | 22,435 | 22,650 | 201,400 | 22,650 |
| 2024-03-12 | 22,580 | 22,880 | 22,390 | 22,880 | 152,300 | 22,880 |
| 2024-03-11 | 22,780 | 22,880 | 22,520 | 22,815 | 146,800 | 22,815 |
| 2024-03-08 | 22,860 | 23,180 | 22,785 | 23,030 | 192,800 | 23,030 |
| 2024-03-07 | 23,250 | 23,330 | 23,035 | 23,100 | 178,300 | 23,100 |
| 2024-03-06 | 22,955 | 23,305 | 22,830 | 22,995 | 220,200 | 22,995 |
| 2024-03-05 | 23,300 | 23,300 | 23,010 | 23,110 | 148,600 | 23,110 |
| 2024-03-04 | 23,500 | 23,745 | 23,385 | 23,385 | 228,400 | 23,385 |
| 2024-03-01 | 23,495 | 23,580 | 23,180 | 23,380 | 228,700 | 23,380 |
| 2024-02-29 | 23,120 | 23,470 | 22,965 | 23,425 | 410,300 | 23,425 |
| 2024-02-28 | 23,060 | 23,215 | 22,850 | 23,125 | 242,800 | 23,125 |
| 2024-02-27 | 22,850 | 23,330 | 22,800 | 23,330 | 318,800 | 23,330 |
| 2024-02-26 | 22,495 | 23,045 | 22,385 | 22,815 | 306,300 | 22,815 |
| 2024-02-22 | 22,475 | 22,495 | 22,240 | 22,355 | 215,700 | 22,355 |
| 2024-02-21 | 22,425 | 22,585 | 22,270 | 22,515 | 295,400 | 22,515 |
| 2024-02-20 | 22,205 | 22,205 | 21,965 | 22,200 | 177,100 | 22,200 |
| 2024-02-19 | 22,065 | 22,260 | 22,000 | 22,185 | 127,000 | 22,185 |
| 2024-02-16 | 22,220 | 22,325 | 22,035 | 22,265 | 258,300 | 22,265 |
| 2024-02-15 | 22,410 | 22,415 | 21,930 | 22,060 | 283,500 | 22,060 |
| 2024-02-14 | 22,500 | 22,530 | 22,305 | 22,405 | 289,900 | 22,405 |
| 2024-02-13 | 22,400 | 22,590 | 22,305 | 22,460 | 328,100 | 22,460 |
| 2024-02-09 | 22,290 | 22,390 | 22,080 | 22,150 | 282,400 | 22,150 |
| 2024-02-08 | 22,510 | 22,545 | 22,225 | 22,370 | 303,900 | 22,370 |
| 2024-02-07 | 22,285 | 22,495 | 22,075 | 22,435 | 243,200 | 22,435 |
| 2024-02-06 | 22,475 | 22,485 | 22,105 | 22,165 | 336,300 | 22,165 |
| 2024-02-05 | 22,610 | 22,680 | 22,435 | 22,485 | 223,100 | 22,485 |
| 2024-02-02 | 22,835 | 23,030 | 22,580 | 22,580 | 315,400 | 22,580 |
| 2024-02-01 | 22,730 | 23,150 | 22,705 | 22,795 | 317,500 | 22,795 |
| 2024-01-31 | 22,655 | 22,795 | 22,400 | 22,735 | 406,100 | 22,735 |
| 2024-01-30 | 22,895 | 22,915 | 22,660 | 22,840 | 261,200 | 22,840 |
| 2024-01-29 | 22,600 | 22,830 | 22,485 | 22,645 | 345,700 | 22,645 |
| 2024-01-26 | 23,095 | 23,260 | 22,685 | 22,765 | 457,300 | 22,765 |
| 2024-01-25 | 22,960 | 23,840 | 22,960 | 23,180 | 938,500 | 23,180 |
| 2024-01-24 | 24,390 | 24,750 | 24,345 | 24,720 | 285,700 | 24,720 |
| 2024-01-23 | 24,730 | 25,005 | 24,705 | 24,750 | 229,000 | 24,750 |
| 2024-01-22 | 24,225 | 24,685 | 24,225 | 24,550 | 363,500 | 24,550 |
| 2024-01-19 | 24,550 | 24,680 | 24,245 | 24,315 | 341,800 | 24,315 |
| 2024-01-18 | 24,620 | 24,745 | 24,505 | 24,610 | 202,900 | 24,610 |
| 2024-01-17 | 24,705 | 25,070 | 24,525 | 24,850 | 210,700 | 24,850 |
| 2024-01-16 | 25,195 | 25,195 | 24,775 | 24,900 | 175,400 | 24,900 |
| 2024-01-15 | 25,000 | 25,195 | 24,900 | 25,085 | 180,500 | 25,085 |
| 2024-01-12 | 25,050 | 25,225 | 24,805 | 24,920 | 337,900 | 24,920 |
| 2024-01-11 | 25,000 | 25,120 | 24,600 | 24,945 | 241,400 | 24,945 |
| 2024-01-10 | 24,280 | 24,995 | 24,200 | 24,890 | 173,700 | 24,890 |
| 2024-01-09 | 23,965 | 24,490 | 23,955 | 24,280 | 268,400 | 24,280 |
| 2024-01-05 | 24,060 | 24,060 | 23,660 | 23,815 | 275,000 | 23,815 |
| 2024-01-04 | 23,980 | 24,250 | 23,590 | 24,220 | 197,900 | 24,220 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2株
