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 |
---|---|---|---|---|---|---|
2025-02-12 | 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