1. HOME >
  2. 株価時系列 >
  3. 4733 >
  4. 2023年

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 [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-296,4736,4806,3726,450117,3006,450
2023-12-286,3876,4806,3796,45870,4006,458
2023-12-276,3586,4646,3196,417133,2006,417
2023-12-266,2706,3156,2436,30797,7006,307
2023-12-256,2806,2806,1956,243218,2006,243
2023-12-226,3386,3546,2786,281112,1006,281
2023-12-216,3706,3816,2806,324228,8006,324
2023-12-206,6276,7046,4546,467238,3006,467
2023-12-196,6066,7276,5586,727197,5006,727
2023-12-186,6066,6476,5556,643125,7006,643
2023-12-156,7046,7766,6266,665241,3006,665
2023-12-146,6866,7206,5646,630138,4006,630
2023-12-136,7546,7666,6236,623118,5006,623
2023-12-126,8646,8956,6296,709195,2006,709
2023-12-116,8116,9016,8086,888130,0006,888
2023-12-086,8506,9146,7656,796173,2006,796
2023-12-076,9016,9836,8806,950131,9006,950
2023-12-066,8446,9956,8346,970141,7006,970
2023-12-056,9096,9886,8146,832226,0006,832
2023-12-046,8536,9866,8266,925224,5006,925
2023-12-016,8236,9186,8016,887187,6006,887
2023-11-306,5206,7746,5096,759237,3006,759
2023-11-296,4666,5916,4486,543149,9006,543
2023-11-286,3856,4676,3636,425157,0006,425
2023-11-276,4446,5056,3786,423105,2006,423
2023-11-246,5006,5366,4316,449151,0006,449
2023-11-226,5786,6096,5176,530101,0006,530
2023-11-216,6136,6536,5136,622105,6006,622
2023-11-206,5676,6706,5286,561124,2006,561
2023-11-176,5076,6426,5076,627106,6006,627
2023-11-166,4176,5846,3996,492160,7006,492
2023-11-156,6006,6466,4656,485167,8006,485
2023-11-146,5126,6306,4936,581107,1006,581
2023-11-136,5636,5636,4746,512113,9006,512
2023-11-106,6146,6146,4566,486142,1006,486
2023-11-096,6346,7236,5856,683175,9006,683
2023-11-086,5316,6336,5016,544181,6006,544
2023-11-076,6176,6616,5196,523187,0006,523
2023-11-066,6016,7346,5076,644268,4006,644
2023-11-026,5176,5876,4526,501203,5006,501
2023-11-016,5626,5706,4426,525318,9006,525
2023-10-316,3756,5006,3086,446264,9006,446
2023-10-306,4506,4906,3606,4201,219,0006,420
2023-10-276,1306,4206,0706,410333,6006,410
2023-10-265,9706,1405,8706,110329,5006,110
2023-10-255,9906,0605,7806,000610,5006,000
2023-10-246,0306,2505,7105,890736,4005,890
2023-10-236,0406,1205,9906,010196,2006,010
2023-10-206,0306,1306,0006,060186,3006,060
2023-10-196,1606,1706,0106,150186,3006,150
2023-10-186,1006,2506,0206,220230,6006,220
2023-10-176,0006,1306,0006,100204,3006,100
2023-10-166,0006,0105,9305,970200,8005,970
2023-10-136,2406,2706,0606,100193,8006,100
2023-10-126,1306,3406,1206,320225,1006,320
2023-10-116,1306,2106,0406,160162,2006,160
2023-10-106,1206,2506,1106,250212,5006,250
2023-10-066,1906,2206,1006,120123,2006,120
2023-10-056,0706,2006,0706,150160,4006,150
2023-10-046,1606,2706,1006,100157,7006,100
2023-10-036,2506,2906,1606,240164,2006,240
2023-10-026,2606,4306,2506,270299,7006,270
2023-09-296,1806,3306,1806,200258,7006,200
2023-09-285,9606,1605,9406,100222,9006,100
2023-09-275,9106,0605,8906,050133,8006,050
2023-09-266,0006,0205,9205,96099,5005,960
2023-09-255,9706,0705,9506,040154,2006,040
2023-09-225,8505,9705,8005,940145,5005,940
2023-09-215,9105,9505,8405,930188,7005,930
2023-09-205,8805,9805,8805,910205,0005,910
2023-09-196,0206,0505,9205,970235,1005,970
2023-09-156,0906,1306,0206,110276,3006,110
2023-09-146,0906,1706,0906,130146,0006,130
2023-09-136,2806,2806,0706,070155,2006,070
2023-09-126,2706,3506,2506,300121,7006,300
2023-09-116,2906,4106,2506,280108,8006,280
2023-09-086,3106,3606,2106,280201,4006,280
2023-09-076,4006,4906,3606,410230,8006,410
2023-09-066,1806,4906,1806,470250,2006,470
2023-09-056,1406,1906,1106,180129,1006,180
2023-09-046,2306,2606,0906,140196,7006,140
2023-09-016,2106,2506,1506,230106,8006,230
2023-08-316,1206,2606,1106,250196,9006,250
2023-08-306,0506,1306,0206,11097,4006,110
2023-08-296,0206,2006,0006,110220,2006,110
2023-08-286,0006,0205,9305,970139,5005,970
2023-08-255,7505,9005,7505,880149,5005,880
2023-08-245,9206,0005,9005,95079,5005,950
2023-08-236,0006,0205,9506,000111,9006,000
2023-08-225,8106,0605,8006,030194,2006,030
2023-08-215,6905,7505,6605,730138,0005,730
2023-08-185,7505,7505,6805,730138,0005,730
2023-08-175,8605,8805,8005,810120,8005,810
2023-08-165,7805,9605,7805,910110,4005,910
2023-08-155,8205,8605,7605,850121,2005,850
2023-08-145,8905,9105,7705,820129,3005,820
2023-08-105,9705,9705,8905,920121,3005,920
2023-08-095,7405,8305,6905,830106,9005,830
2023-08-085,8605,8905,7705,800116,0005,800
2023-08-075,9105,9105,7505,850132,2005,850
2023-08-045,9705,9705,8205,830216,1005,830
2023-08-035,7905,8005,6405,670233,6005,670
2023-08-025,8805,9605,8505,860191,8005,860
2023-08-015,9106,0505,8906,000176,8006,000
2023-07-315,8506,0205,8105,970271,0005,970
2023-07-285,7905,8505,7405,820233,3005,820
2023-07-275,8105,8505,6805,820349,8005,820
2023-07-265,6605,8705,6005,830679,2005,830
2023-07-255,0405,4304,9705,360660,8005,360
2023-07-245,1605,2005,1205,140165,8005,140
2023-07-215,1805,2205,1405,14092,0005,140
2023-07-205,3305,3305,2105,21087,3005,210
2023-07-195,4005,4305,2905,320197,3005,320
2023-07-185,3405,4105,3305,370114,2005,370
2023-07-145,4605,4905,3805,390146,1005,390
2023-07-135,2105,3905,2005,390132,2005,390
2023-07-125,2605,2605,1905,20077,1005,200
2023-07-115,2505,3105,2205,220117,9005,220
2023-07-105,2005,2405,1605,180138,1005,180
2023-07-075,0605,1805,0605,160102,3005,160
2023-07-065,2305,2405,1405,14074,0005,140
2023-07-055,2405,2405,1905,23086,9005,230
2023-07-045,1905,2505,1705,240161,0005,240
2023-07-035,3105,3205,2505,28095,3005,280
2023-06-305,2905,3005,1905,260144,5005,260
2023-06-295,2805,3305,2505,290127,4005,290
2023-06-285,2305,2505,2005,230129,4005,230
2023-06-275,2305,2405,1405,14071,5005,140
2023-06-265,2405,2905,1805,27095,2005,270
2023-06-235,3205,3305,2205,270151,5005,270
2023-06-225,3705,4105,3105,320149,1005,320
2023-06-215,3305,4005,3305,370244,4005,370
2023-06-205,3005,3305,1705,270216,8005,270
2023-06-195,5105,5205,3505,370186,5005,370
2023-06-165,5205,5405,4305,540273,0005,540
2023-06-155,5105,5605,5005,520180,3005,520
2023-06-145,5305,5305,4405,490131,6005,490
2023-06-135,4605,5605,4105,480166,5005,480
2023-06-125,4805,5605,4405,470129,6005,470
2023-06-095,3905,4805,3505,470193,3005,470
2023-06-085,3905,4305,3205,320164,2005,320
2023-06-075,3505,4805,3505,450220,1005,450
2023-06-065,3405,4005,2505,360150,2005,360
2023-06-055,3705,3905,2705,340216,7005,340
2023-06-025,1305,3505,1305,310233,0005,310
2023-06-015,1705,3305,1605,220298,4005,220
2023-05-314,9905,0904,9855,070314,4005,070
2023-05-305,1305,1405,0005,050180,1005,050
2023-05-295,3005,3105,1805,190166,8005,190
2023-05-265,2405,2705,2105,240151,0005,240
2023-05-255,3505,4205,3205,340102,9005,340
2023-05-245,3205,4405,2805,37096,6005,370
2023-05-235,4805,5105,3905,420156,2005,420
2023-05-225,4905,4905,3805,430145,9005,430
2023-05-195,4505,5005,3305,490221,7005,490
2023-05-185,3505,3605,2405,310136,7005,310
2023-05-175,2605,3205,2005,29095,4005,290
2023-05-165,2405,3305,2205,330104,7005,330
2023-05-155,2305,2605,2005,21076,8005,210
2023-05-125,1805,2305,1605,22085,5005,220
2023-05-115,1305,1705,1105,12068,6005,120
2023-05-105,3005,3005,0805,14093,9005,140
2023-05-095,1805,2805,1505,270150,4005,270
2023-05-085,1305,1705,0605,120119,4005,120
2023-05-025,0405,1605,0305,130144,0005,130
2023-05-015,1305,1604,9655,000270,0005,000
2023-04-285,1505,2705,0805,140284,6005,140
2023-04-275,0105,1804,9255,150338,1005,150
2023-04-264,7805,1504,7605,140532,7005,140
2023-04-255,0305,0904,7904,850558,8004,850
2023-04-245,0405,0905,0105,030113,3005,030
2023-04-215,0305,0704,9604,965106,7004,965
2023-04-205,0305,0604,9955,00096,9005,000
2023-04-195,0805,0805,0105,050104,0005,050
2023-04-185,0305,1205,0305,070141,0005,070
2023-04-175,0705,1005,0005,040132,4005,040
2023-04-144,9205,0304,9105,010126,8005,010
2023-04-134,8054,9004,7954,88074,3004,880
2023-04-124,8354,8854,8254,850101,6004,850
2023-04-114,8504,8504,7954,80082,4004,800
2023-04-104,7804,8054,7454,78565,0004,785
2023-04-074,8104,8204,7654,78061,1004,780
2023-04-064,7804,8054,7454,760139,2004,760
2023-04-054,9104,9254,8354,835105,5004,835
2023-04-044,9554,9604,8354,940224,3004,940
2023-04-034,9805,1004,9805,050149,9005,050
2023-03-314,9905,0404,9554,990107,8004,990
2023-03-304,9604,9904,9054,945179,5004,945
2023-03-294,8354,9754,8204,960241,8004,960
2023-03-284,9254,9254,7754,850203,8004,850
2023-03-274,8754,9654,8754,930169,2004,930
2023-03-244,8854,9304,8404,845198,2004,845
2023-03-234,8604,8904,8204,860117,2004,860
2023-03-224,8554,9454,8454,915132,1004,915
2023-03-204,9254,9304,7854,785159,2004,785
2023-03-174,8005,0004,8004,990259,1004,990
2023-03-164,6904,8504,6854,825156,2004,825
2023-03-154,8454,8554,7504,760107,4004,760
2023-03-144,8204,8254,6954,785114,1004,785
2023-03-134,7954,8654,7854,855123,0004,855
2023-03-104,9004,9404,8554,865192,8004,865
2023-03-094,9405,0004,9154,950135,9004,950
2023-03-084,8504,9154,8404,890109,0004,890
2023-03-074,7504,8654,7304,85087,9004,850
2023-03-064,7704,8054,7154,730115,3004,730
2023-03-034,7004,7654,7004,745200,5004,745
2023-03-024,8304,8454,7504,770114,6004,770
2023-03-014,7704,8704,7654,845138,0004,845
2023-02-284,6404,7604,6254,74097,7004,740
2023-02-274,6404,6404,5604,585125,7004,585
2023-02-244,6204,6704,6004,670120,5004,670
2023-02-224,6854,6854,6004,62588,4004,625
2023-02-214,7654,7954,7254,72566,1004,725
2023-02-204,7854,7904,7154,765105,4004,765
2023-02-174,7504,7804,7254,78081,0004,780
2023-02-164,7954,8104,7454,79081,7004,790
2023-02-154,7554,7854,7354,77590,0004,775
2023-02-144,8404,8504,7754,810102,8004,810
2023-02-134,8254,8454,7454,77565,1004,775
2023-02-104,8154,8754,7954,82580,4004,825
2023-02-094,8304,8804,7604,850130,4004,850
2023-02-084,9254,9854,8804,90099,3004,900
2023-02-074,8804,9804,8554,94595,0004,945
2023-02-065,0005,0004,8304,870108,8004,870
2023-02-034,9905,0104,9204,93599,0004,935
2023-02-025,0105,0704,9605,010225,3005,010
2023-02-014,9755,0704,9604,985130,0004,985
2023-01-315,1705,1705,0305,070154,1005,070
2023-01-305,0905,1305,0505,100206,8005,100
2023-01-274,9455,1204,9305,100259,2005,100
2023-01-265,0105,0204,8904,940235,9004,940
2023-01-254,8055,1204,7554,990441,3004,990
2023-01-244,6904,8204,6554,775287,6004,775
2023-01-234,6354,6804,6004,675192,9004,675
2023-01-204,5254,5254,4554,50582,6004,505
2023-01-194,4304,5354,4254,510112,9004,510
2023-01-184,3704,5304,3504,490139,3004,490
2023-01-174,3754,3754,3054,32072,9004,320
2023-01-164,2904,3754,2854,325150,5004,325
2023-01-134,2904,3254,2704,285117,7004,285
2023-01-124,3054,3154,2604,280105,4004,280
2023-01-114,2704,3354,2704,280127,5004,280
2023-01-104,2304,2804,2004,260121,7004,260
2023-01-064,2304,2404,1454,160110,3004,160
2023-01-054,1704,2854,1704,28579,7004,285
2023-01-044,2504,2504,2104,235106,7004,235

分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株