- 2024年
- 2023年
5576 (株)オービーシステム 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 | 2,270 | 2,273 | 2,248 | 2,269 | 5,100 | 2,269 |
| 2024-05-01 | 2,249 | 2,277 | 2,249 | 2,260 | 4,500 | 2,260 |
| 2024-04-30 | 2,287 | 2,287 | 2,215 | 2,241 | 4,200 | 2,241 |
| 2024-04-26 | 2,280 | 2,281 | 2,220 | 2,271 | 10,300 | 2,271 |
| 2024-04-25 | 2,224 | 2,268 | 2,223 | 2,250 | 10,700 | 2,250 |
| 2024-04-24 | 2,180 | 2,271 | 2,180 | 2,222 | 24,500 | 2,222 |
| 2024-04-23 | 2,300 | 2,300 | 2,132 | 2,177 | 113,100 | 2,177 |
| 2024-04-22 | 2,287 | 2,346 | 2,220 | 2,301 | 83,900 | 2,301 |
| 2024-04-19 | 2,240 | 2,240 | 2,109 | 2,190 | 17,100 | 2,190 |
| 2024-04-18 | 2,186 | 2,240 | 2,156 | 2,240 | 7,000 | 2,240 |
| 2024-04-17 | 2,274 | 2,286 | 2,176 | 2,185 | 13,100 | 2,185 |
| 2024-04-16 | 2,307 | 2,318 | 2,200 | 2,265 | 14,700 | 2,265 |
| 2024-04-15 | 2,308 | 2,328 | 2,277 | 2,303 | 6,900 | 2,303 |
| 2024-04-12 | 2,320 | 2,344 | 2,302 | 2,344 | 2,600 | 2,344 |
| 2024-04-11 | 2,335 | 2,349 | 2,292 | 2,309 | 7,200 | 2,309 |
| 2024-04-10 | 2,336 | 2,362 | 2,320 | 2,362 | 1,300 | 2,362 |
| 2024-04-09 | 2,291 | 2,362 | 2,277 | 2,362 | 6,600 | 2,362 |
| 2024-04-08 | 2,281 | 2,310 | 2,277 | 2,277 | 5,100 | 2,277 |
| 2024-04-05 | 2,346 | 2,350 | 2,272 | 2,292 | 7,100 | 2,292 |
| 2024-04-04 | 2,390 | 2,390 | 2,341 | 2,347 | 4,300 | 2,347 |
| 2024-04-03 | 2,340 | 2,394 | 2,317 | 2,390 | 5,400 | 2,390 |
| 2024-04-02 | 2,432 | 2,464 | 2,373 | 2,373 | 11,900 | 2,373 |
| 2024-04-01 | 2,535 | 2,535 | 2,421 | 2,432 | 8,900 | 2,432 |
| 2024-03-29 | 2,503 | 2,545 | 2,495 | 2,520 | 7,100 | 2,520 |
| 2024-03-28 | 2,518 | 2,554 | 2,438 | 2,480 | 10,100 | 2,480 |
| 2024-03-27 | 2,635 | 2,635 | 2,528 | 2,558 | 22,500 | 2,558 |
| 2024-03-26 | 2,664 | 2,664 | 2,599 | 2,640 | 5,400 | 2,640 |
| 2024-03-25 | 2,655 | 2,700 | 2,606 | 2,664 | 7,300 | 2,664 |
| 2024-03-22 | 2,656 | 2,656 | 2,601 | 2,634 | 4,300 | 2,634 |
| 2024-03-21 | 2,681 | 2,682 | 2,647 | 2,670 | 6,700 | 2,670 |
| 2024-03-19 | 2,646 | 2,680 | 2,617 | 2,641 | 4,800 | 2,641 |
| 2024-03-18 | 2,643 | 2,643 | 2,574 | 2,635 | 6,400 | 2,635 |
| 2024-03-15 | 2,630 | 2,630 | 2,530 | 2,543 | 14,400 | 2,543 |
| 2024-03-14 | 2,652 | 2,663 | 2,590 | 2,639 | 6,100 | 2,639 |
| 2024-03-13 | 2,722 | 2,736 | 2,622 | 2,677 | 7,000 | 2,677 |
| 2024-03-12 | 2,686 | 2,750 | 2,622 | 2,722 | 6,900 | 2,722 |
| 2024-03-11 | 2,742 | 2,744 | 2,612 | 2,700 | 13,300 | 2,700 |
| 2024-03-08 | 2,771 | 2,836 | 2,752 | 2,792 | 19,100 | 2,792 |
| 2024-03-07 | 2,838 | 2,888 | 2,768 | 2,806 | 23,800 | 2,806 |
| 2024-03-06 | 2,785 | 2,842 | 2,744 | 2,838 | 26,700 | 2,838 |
| 2024-03-05 | 2,799 | 2,835 | 2,745 | 2,823 | 13,800 | 2,823 |
| 2024-03-04 | 2,820 | 2,856 | 2,772 | 2,805 | 22,200 | 2,805 |
| 2024-03-01 | 2,760 | 2,818 | 2,720 | 2,803 | 24,900 | 2,803 |
| 2024-02-29 | 2,700 | 2,790 | 2,650 | 2,760 | 17,200 | 2,760 |
| 2024-02-28 | 2,698 | 2,771 | 2,685 | 2,717 | 15,300 | 2,717 |
| 2024-02-27 | 2,680 | 2,700 | 2,609 | 2,685 | 9,400 | 2,685 |
| 2024-02-26 | 2,635 | 2,705 | 2,564 | 2,680 | 19,900 | 2,680 |
| 2024-02-22 | 2,606 | 2,676 | 2,500 | 2,625 | 19,300 | 2,625 |
| 2024-02-21 | 2,645 | 2,658 | 2,591 | 2,622 | 17,600 | 2,622 |
| 2024-02-20 | 2,642 | 2,691 | 2,629 | 2,681 | 16,800 | 2,681 |
| 2024-02-19 | 2,563 | 2,700 | 2,563 | 2,675 | 26,600 | 2,675 |
| 2024-02-16 | 2,503 | 2,590 | 2,491 | 2,541 | 21,300 | 2,541 |
| 2024-02-15 | 2,595 | 2,595 | 2,505 | 2,529 | 11,100 | 2,529 |
| 2024-02-14 | 2,560 | 2,566 | 2,496 | 2,545 | 20,500 | 2,545 |
| 2024-02-13 | 2,579 | 2,610 | 2,529 | 2,601 | 10,800 | 2,601 |
| 2024-02-09 | 2,600 | 2,616 | 2,546 | 2,556 | 8,200 | 2,556 |
| 2024-02-08 | 2,660 | 2,671 | 2,558 | 2,600 | 23,500 | 2,600 |
| 2024-02-07 | 2,391 | 2,700 | 2,382 | 2,664 | 104,100 | 2,664 |
| 2024-02-06 | 2,388 | 2,412 | 2,356 | 2,391 | 8,900 | 2,391 |
| 2024-02-05 | 2,345 | 2,450 | 2,345 | 2,400 | 23,600 | 2,400 |
| 2024-02-02 | 2,375 | 2,375 | 2,316 | 2,316 | 11,500 | 2,316 |
| 2024-02-01 | 2,439 | 2,439 | 2,340 | 2,375 | 11,700 | 2,375 |
| 2024-01-31 | 2,428 | 2,441 | 2,351 | 2,431 | 14,800 | 2,431 |
| 2024-01-30 | 2,392 | 2,466 | 2,375 | 2,430 | 17,500 | 2,430 |
| 2024-01-29 | 2,410 | 2,443 | 2,371 | 2,382 | 20,900 | 2,382 |
| 2024-01-26 | 2,509 | 2,524 | 2,393 | 2,401 | 44,000 | 2,401 |
| 2024-01-25 | 2,380 | 2,628 | 2,380 | 2,481 | 96,700 | 2,481 |
| 2024-01-24 | 2,451 | 2,453 | 2,333 | 2,372 | 97,000 | 2,372 |
| 2024-01-23 | 2,420 | 2,570 | 2,420 | 2,500 | 108,400 | 2,500 |
| 2024-01-22 | 2,360 | 2,435 | 2,254 | 2,387 | 32,600 | 2,387 |
| 2024-01-19 | 2,250 | 2,339 | 2,239 | 2,339 | 14,700 | 2,339 |
| 2024-01-18 | 2,280 | 2,280 | 2,240 | 2,250 | 6,200 | 2,250 |
| 2024-01-17 | 2,283 | 2,319 | 2,277 | 2,290 | 5,500 | 2,290 |
| 2024-01-16 | 2,327 | 2,327 | 2,261 | 2,283 | 6,300 | 2,283 |
| 2024-01-15 | 2,345 | 2,345 | 2,299 | 2,315 | 6,900 | 2,315 |
| 2024-01-12 | 2,399 | 2,399 | 2,265 | 2,301 | 14,800 | 2,301 |
| 2024-01-11 | 2,419 | 2,419 | 2,375 | 2,399 | 8,200 | 2,399 |
| 2024-01-10 | 2,350 | 2,429 | 2,350 | 2,400 | 11,000 | 2,400 |
| 2024-01-09 | 2,397 | 2,450 | 2,337 | 2,337 | 11,200 | 2,337 |
| 2024-01-05 | 2,403 | 2,412 | 2,310 | 2,377 | 19,900 | 2,377 |
| 2024-01-04 | 2,370 | 2,476 | 2,343 | 2,418 | 34,500 | 2,418 |
分割・併合履歴 ： なし
