4733 (株)オービックビジネスコンサルタント 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6,383 | 6,607 | 6,355 | 6,564 | 282,500 | 6,564 |
| 2024-05-01 | 6,453 | 6,478 | 6,309 | 6,320 | 155,100 | 6,320 |
| 2024-04-30 | 6,629 | 6,635 | 6,419 | 6,486 | 257,200 | 6,486 |
| 2024-04-26 | 6,346 | 6,479 | 6,230 | 6,449 | 384,200 | 6,449 |
| 2024-04-25 | 6,466 | 6,466 | 6,225 | 6,258 | 590,900 | 6,258 |
| 2024-04-24 | 7,100 | 7,100 | 6,661 | 6,666 | 745,500 | 6,666 |
| 2024-04-23 | 6,676 | 6,841 | 6,465 | 6,550 | 843,400 | 6,550 |
| 2024-04-22 | 6,540 | 6,728 | 6,529 | 6,728 | 222,400 | 6,728 |
| 2024-04-19 | 6,616 | 6,671 | 6,488 | 6,559 | 110,300 | 6,559 |
| 2024-04-18 | 6,738 | 6,756 | 6,634 | 6,670 | 155,100 | 6,670 |
| 2024-04-17 | 6,691 | 6,721 | 6,481 | 6,638 | 318,500 | 6,638 |
| 2024-04-16 | 6,786 | 6,837 | 6,650 | 6,767 | 255,100 | 6,767 |
| 2024-04-15 | 7,062 | 7,217 | 7,027 | 7,038 | 104,100 | 7,038 |
| 2024-04-12 | 7,364 | 7,452 | 7,184 | 7,212 | 109,700 | 7,212 |
| 2024-04-11 | 7,275 | 7,342 | 7,231 | 7,301 | 162,100 | 7,301 |
| 2024-04-10 | 7,263 | 7,387 | 7,252 | 7,284 | 104,000 | 7,284 |
| 2024-04-09 | 7,223 | 7,299 | 7,220 | 7,298 | 84,100 | 7,298 |
| 2024-04-08 | 7,161 | 7,250 | 7,149 | 7,224 | 131,600 | 7,224 |
| 2024-04-05 | 7,050 | 7,154 | 7,033 | 7,099 | 107,400 | 7,099 |
| 2024-04-04 | 7,059 | 7,112 | 6,977 | 7,079 | 148,100 | 7,079 |
| 2024-04-03 | 7,170 | 7,170 | 6,918 | 6,984 | 221,600 | 6,984 |
| 2024-04-02 | 7,302 | 7,386 | 7,210 | 7,272 | 154,300 | 7,272 |
| 2024-04-01 | 7,371 | 7,470 | 7,304 | 7,396 | 184,800 | 7,396 |
| 2024-03-29 | 7,105 | 7,403 | 7,102 | 7,383 | 155,100 | 7,383 |
| 2024-03-28 | 7,149 | 7,153 | 7,054 | 7,085 | 180,300 | 7,085 |
| 2024-03-27 | 7,140 | 7,218 | 7,139 | 7,165 | 205,500 | 7,165 |
| 2024-03-26 | 7,104 | 7,150 | 7,028 | 7,108 | 116,400 | 7,108 |
| 2024-03-25 | 7,200 | 7,220 | 7,066 | 7,099 | 192,500 | 7,099 |
| 2024-03-22 | 7,089 | 7,163 | 7,067 | 7,149 | 164,500 | 7,149 |
| 2024-03-21 | 7,100 | 7,107 | 6,973 | 7,100 | 241,300 | 7,100 |
| 2024-03-19 | 7,002 | 7,010 | 6,889 | 7,009 | 132,800 | 7,009 |
| 2024-03-18 | 6,967 | 7,072 | 6,900 | 7,045 | 167,900 | 7,045 |
| 2024-03-15 | 6,902 | 7,000 | 6,880 | 6,971 | 119,200 | 6,971 |
| 2024-03-14 | 6,893 | 6,985 | 6,838 | 6,970 | 197,300 | 6,970 |
| 2024-03-13 | 6,909 | 6,919 | 6,824 | 6,837 | 165,100 | 6,837 |
| 2024-03-12 | 6,800 | 6,899 | 6,722 | 6,899 | 154,900 | 6,899 |
| 2024-03-11 | 6,940 | 6,976 | 6,871 | 6,942 | 138,900 | 6,942 |
| 2024-03-08 | 7,041 | 7,214 | 7,000 | 7,069 | 207,400 | 7,069 |
| 2024-03-07 | 7,157 | 7,157 | 7,010 | 7,056 | 143,600 | 7,056 |
| 2024-03-06 | 7,120 | 7,218 | 7,052 | 7,102 | 132,600 | 7,102 |
| 2024-03-05 | 7,125 | 7,247 | 7,096 | 7,192 | 125,600 | 7,192 |
| 2024-03-04 | 7,326 | 7,326 | 7,154 | 7,179 | 156,600 | 7,179 |
| 2024-03-01 | 7,266 | 7,379 | 7,184 | 7,321 | 172,600 | 7,321 |
| 2024-02-29 | 6,884 | 7,266 | 6,884 | 7,150 | 277,200 | 7,150 |
| 2024-02-28 | 6,936 | 6,982 | 6,893 | 6,918 | 102,600 | 6,918 |
| 2024-02-27 | 6,986 | 7,057 | 6,962 | 7,027 | 129,600 | 7,027 |
| 2024-02-26 | 6,811 | 7,024 | 6,795 | 7,021 | 337,200 | 7,021 |
| 2024-02-22 | 6,912 | 6,945 | 6,682 | 6,711 | 354,600 | 6,711 |
| 2024-02-21 | 6,952 | 6,961 | 6,837 | 6,940 | 156,100 | 6,940 |
| 2024-02-20 | 7,015 | 7,017 | 6,904 | 6,939 | 120,100 | 6,939 |
| 2024-02-19 | 7,059 | 7,062 | 6,925 | 7,010 | 101,500 | 7,010 |
| 2024-02-16 | 6,966 | 7,118 | 6,941 | 7,051 | 162,200 | 7,051 |
| 2024-02-15 | 7,020 | 7,020 | 6,864 | 6,866 | 142,400 | 6,866 |
| 2024-02-14 | 6,907 | 6,971 | 6,855 | 6,955 | 160,000 | 6,955 |
| 2024-02-13 | 6,890 | 7,105 | 6,869 | 7,043 | 170,300 | 7,043 |
| 2024-02-09 | 6,864 | 6,881 | 6,779 | 6,790 | 189,000 | 6,790 |
| 2024-02-08 | 6,982 | 6,993 | 6,882 | 6,933 | 221,800 | 6,933 |
| 2024-02-07 | 7,090 | 7,105 | 6,952 | 7,062 | 171,000 | 7,062 |
| 2024-02-06 | 7,127 | 7,149 | 7,050 | 7,090 | 93,100 | 7,090 |
| 2024-02-05 | 7,185 | 7,212 | 7,117 | 7,194 | 75,200 | 7,194 |
| 2024-02-02 | 7,136 | 7,229 | 7,120 | 7,142 | 110,900 | 7,142 |
| 2024-02-01 | 7,080 | 7,215 | 7,023 | 7,062 | 171,400 | 7,062 |
| 2024-01-31 | 6,902 | 7,167 | 6,832 | 7,167 | 210,800 | 7,167 |
| 2024-01-30 | 6,830 | 6,945 | 6,828 | 6,925 | 280,800 | 6,925 |
| 2024-01-29 | 6,922 | 6,999 | 6,736 | 6,742 | 185,200 | 6,742 |
| 2024-01-26 | 6,914 | 6,944 | 6,800 | 6,863 | 196,100 | 6,863 |
| 2024-01-25 | 6,900 | 6,951 | 6,680 | 6,933 | 460,600 | 6,933 |
| 2024-01-24 | 6,752 | 7,028 | 6,635 | 6,839 | 897,500 | 6,839 |
| 2024-01-23 | 6,880 | 7,010 | 6,878 | 6,935 | 363,900 | 6,935 |
| 2024-01-22 | 6,856 | 6,862 | 6,765 | 6,780 | 251,400 | 6,780 |
| 2024-01-19 | 6,893 | 6,893 | 6,733 | 6,758 | 126,700 | 6,758 |
| 2024-01-18 | 6,891 | 6,891 | 6,759 | 6,831 | 138,400 | 6,831 |
| 2024-01-17 | 7,050 | 7,069 | 6,874 | 6,874 | 96,100 | 6,874 |
| 2024-01-16 | 7,055 | 7,055 | 6,963 | 7,022 | 174,700 | 7,022 |
| 2024-01-15 | 6,971 | 7,090 | 6,971 | 6,989 | 205,400 | 6,989 |
| 2024-01-12 | 6,950 | 7,015 | 6,818 | 6,933 | 196,300 | 6,933 |
| 2024-01-11 | 6,810 | 6,926 | 6,777 | 6,880 | 193,800 | 6,880 |
| 2024-01-10 | 6,515 | 6,759 | 6,515 | 6,742 | 127,600 | 6,742 |
| 2024-01-09 | 6,422 | 6,518 | 6,413 | 6,518 | 163,500 | 6,518 |
| 2024-01-05 | 6,436 | 6,466 | 6,326 | 6,342 | 109,900 | 6,342 |
| 2024-01-04 | 6,393 | 6,478 | 6,335 | 6,442 | 154,100 | 6,442 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株
