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
2025-02-124,6604,6784,5824,600998,4004,600
2025-02-104,6364,6514,6014,624571,5004,624
2025-02-074,5804,7094,5514,6411,028,6004,641
2025-02-064,6524,6744,5924,609592,8004,609
2025-02-054,5424,6394,5344,6171,014,9004,617
2025-02-044,6074,6694,5384,5501,133,5004,550
2025-02-034,5954,6404,5384,559900,9004,559
2025-01-314,7174,7694,6494,649771,4004,649
2025-01-304,7074,7664,6674,708808,7004,708
2025-01-294,6914,7674,6334,7351,324,0004,735
2025-01-284,5004,6534,4674,6261,084,1004,626
2025-01-274,5724,5854,4454,5371,340,2004,537
2025-01-244,5114,5544,4934,515922,1004,515
2025-01-234,5374,5444,4764,476774,1004,476
2025-01-224,5364,5484,4764,500871,0004,500
2025-01-214,4964,5064,4634,500597,2004,500
2025-01-204,5654,5784,4724,492702,4004,492
2025-01-174,5454,5624,4594,495849,9004,495
2025-01-164,5954,5954,5004,500761,4004,500
2025-01-154,4644,5294,4574,5111,058,0004,511
2025-01-144,5354,5464,4164,457988,4004,457
2025-01-104,5354,5674,5224,540731,6004,540
2025-01-094,6124,6374,5294,564833,6004,564
2025-01-084,6184,6374,5644,604639,9004,604
2025-01-074,6434,6584,5994,642545,1004,642
2025-01-064,7174,7224,5874,610977,0004,610

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