5576 (株)オービーシステムの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,165	2,408	2,165	2,408	36,300	2,408
2023-12-28	2,182	2,258	2,166	2,185	21,600	2,185
2023-12-27	2,126	2,219	2,126	2,200	18,000	2,200
2023-12-26	2,180	2,258	2,136	2,136	21,600	2,136
2023-12-25	2,144	2,289	2,105	2,185	46,700	2,185
2023-12-22	2,002	2,182	1,999	2,150	49,400	2,150
2023-12-21	1,951	2,081	1,931	2,059	48,700	2,059
2023-12-20	1,925	1,973	1,921	1,953	22,500	1,953
2023-12-19	1,895	1,938	1,893	1,930	11,700	1,930
2023-12-18	1,885	1,910	1,875	1,910	6,400	1,910
2023-12-15	1,865	1,921	1,862	1,914	13,300	1,914
2023-12-14	1,890	1,894	1,858	1,861	8,700	1,861
2023-12-13	1,925	1,930	1,880	1,881	14,500	1,881
2023-12-12	1,938	1,950	1,923	1,923	8,500	1,923
2023-12-11	1,986	1,987	1,927	1,956	6,200	1,956
2023-12-08	1,960	1,960	1,922	1,924	7,900	1,924
2023-12-07	1,971	1,971	1,939	1,949	4,100	1,949
2023-12-06	1,979	1,979	1,931	1,939	2,400	1,939
2023-12-05	1,978	1,978	1,939	1,939	5,400	1,939
2023-12-04	1,953	1,989	1,903	1,960	8,500	1,960
2023-12-01	1,955	1,971	1,938	1,950	4,600	1,950
2023-11-30	1,950	1,950	1,930	1,950	7,800	1,950
2023-11-29	1,979	1,980	1,912	1,950	8,400	1,950
2023-11-28	1,991	1,991	1,952	1,959	3,800	1,959
2023-11-27	2,020	2,020	1,975	1,977	5,100	1,977
2023-11-24	2,004	2,020	1,955	1,982	5,400	1,982
2023-11-22	1,980	2,027	1,979	2,000	14,600	2,000
2023-11-21	1,968	1,975	1,945	1,967	5,700	1,967
2023-11-20	1,913	1,963	1,913	1,949	12,300	1,949
2023-11-17	1,905	1,929	1,905	1,916	6,600	1,916
2023-11-16	1,946	1,950	1,908	1,908	6,200	1,908
2023-11-15	1,951	1,965	1,914	1,955	9,200	1,955
2023-11-14	1,960	1,965	1,943	1,943	2,700	1,943
2023-11-13	1,977	1,977	1,948	1,960	4,600	1,960
2023-11-10	2,004	2,004	1,970	1,970	2,800	1,970
2023-11-09	1,976	2,028	1,961	1,987	7,500	1,987
2023-11-08	2,029	2,029	1,950	1,968	6,400	1,968
2023-11-07	1,992	2,015	1,981	1,997	1,500	1,997
2023-11-06	1,976	2,060	1,965	2,020	17,900	2,020
2023-11-02	1,928	1,975	1,925	1,956	7,000	1,956
2023-11-01	1,955	1,970	1,930	1,932	4,700	1,932
2023-10-31	1,967	1,967	1,928	1,936	5,800	1,936
2023-10-30	1,975	1,975	1,939	1,950	3,500	1,950
2023-10-27	1,954	1,975	1,915	1,963	11,500	1,963
2023-10-26	2,069	2,069	1,930	1,964	21,800	1,964
2023-10-25	2,027	2,079	1,952	2,076	32,300	2,076
2023-10-24	1,894	2,075	1,894	2,025	27,200	2,025
2023-10-23	1,961	1,961	1,855	1,893	11,200	1,893
2023-10-20	1,942	1,959	1,929	1,953	11,800	1,953
2023-10-19	1,990	2,015	1,982	1,982	4,000	1,982
2023-10-18	2,001	2,015	1,970	2,015	5,700	2,015
2023-10-17	2,035	2,037	1,969	1,986	11,500	1,986
2023-10-16	2,006	2,021	1,960	2,020	9,400	2,020
2023-10-13	2,082	2,082	2,027	2,030	8,400	2,030
2023-10-12	2,055	2,089	2,055	2,084	4,700	2,084
2023-10-11	2,147	2,147	2,053	2,074	11,700	2,074
2023-10-10	2,102	2,180	2,102	2,147	12,700	2,147
2023-10-06	2,096	2,099	2,050	2,052	5,700	2,052
2023-10-05	2,010	2,100	2,008	2,086	7,900	2,086
2023-10-04	2,056	2,110	1,977	2,050	20,500	2,050
2023-10-03	2,165	2,188	2,068	2,106	11,400	2,106
2023-10-02	2,220	2,348	2,124	2,170	39,000	2,170
2023-09-29	2,071	2,220	2,064	2,200	19,600	2,200
2023-09-28	2,038	2,109	2,038	2,057	3,600	2,057
2023-09-27	2,097	2,130	2,047	2,084	6,800	2,084
2023-09-26	2,150	2,150	2,052	2,061	13,400	2,061
2023-09-25	2,100	2,100	2,063	2,063	5,900	2,063
2023-09-22	2,000	2,125	2,000	2,102	16,000	2,102
2023-09-21	2,042	2,042	1,980	2,021	7,000	2,021
2023-09-20	2,159	2,159	2,014	2,015	24,600	2,015
2023-09-19	1,986	2,147	1,975	2,139	70,900	2,139
2023-09-15	1,930	1,935	1,880	1,906	8,700	1,906
2023-09-14	1,929	1,935	1,915	1,930	3,300	1,930
2023-09-13	1,923	1,930	1,858	1,929	7,800	1,929
2023-09-12	1,900	1,950	1,880	1,885	8,000	1,885
2023-09-11	1,978	1,978	1,831	1,900	12,900	1,900
2023-09-08	1,911	1,983	1,911	1,974	3,600	1,974
2023-09-07	2,009	2,010	1,913	1,913	14,300	1,913
2023-09-06	2,028	2,050	1,986	2,009	5,400	2,009
2023-09-05	2,050	2,074	2,006	2,026	5,700	2,026
2023-09-04	2,080	2,109	2,050	2,050	7,600	2,050
2023-09-01	2,086	2,134	2,050	2,127	10,800	2,127
2023-08-31	2,018	2,129	2,017	2,120	18,000	2,120
2023-08-30	2,001	2,017	1,986	2,017	2,800	2,017
2023-08-29	1,977	1,999	1,957	1,999	5,300	1,999
2023-08-28	2,038	2,040	1,969	1,975	6,000	1,975
2023-08-25	1,928	2,010	1,926	2,000	6,800	2,000
2023-08-24	1,995	1,995	1,928	1,936	4,100	1,936
2023-08-23	1,993	1,995	1,958	1,973	4,200	1,973
2023-08-22	2,001	2,047	1,961	2,017	12,900	2,017
2023-08-21	1,865	2,035	1,865	1,974	21,500	1,974
2023-08-18	1,805	1,871	1,775	1,871	14,100	1,871
2023-08-17	1,801	1,896	1,755	1,845	32,900	1,845
2023-08-16	1,920	1,920	1,835	1,835	13,100	1,835
2023-08-15	2,035	2,035	1,885	1,898	40,300	1,898
2023-08-14	2,120	2,120	2,030	2,030	18,000	2,030
2023-08-10	2,120	2,134	2,095	2,109	12,100	2,109
2023-08-09	2,162	2,182	2,134	2,147	4,100	2,147
2023-08-08	2,190	2,195	2,139	2,189	3,700	2,189
2023-08-07	2,170	2,221	2,125	2,195	9,700	2,195
2023-08-04	2,100	2,150	2,100	2,150	6,300	2,150
2023-08-03	2,140	2,140	2,091	2,120	11,500	2,120
2023-08-02	2,148	2,160	2,128	2,140	7,700	2,140
2023-08-01	2,160	2,200	2,145	2,156	11,300	2,156
2023-07-31	2,214	2,220	2,159	2,162	17,000	2,162
2023-07-28	2,239	2,330	2,198	2,215	24,900	2,215
2023-07-27	2,290	2,290	2,236	2,237	11,500	2,237
2023-07-26	2,320	2,320	2,233	2,290	15,500	2,290
2023-07-25	2,241	2,297	2,189	2,290	27,300	2,290
2023-07-24	2,320	2,320	2,240	2,241	16,100	2,241
2023-07-21	2,475	2,480	2,265	2,288	149,000	2,288
2023-07-20	2,540	2,619	2,368	2,575	145,200	2,575
2023-07-19	2,365	2,550	2,320	2,540	67,500	2,540
2023-07-18	2,297	2,372	2,281	2,291	18,600	2,291
2023-07-14	2,331	2,349	2,252	2,308	20,000	2,308
2023-07-13	2,382	2,469	2,320	2,345	47,000	2,345
2023-07-12	2,291	2,396	2,270	2,381	26,500	2,381
2023-07-11	2,357	2,374	2,216	2,250	33,300	2,250
2023-07-10	2,380	2,385	2,257	2,257	44,300	2,257
2023-07-07	2,450	2,469	2,380	2,380	45,900	2,380
2023-07-06	2,561	2,652	2,420	2,434	99,600	2,434
2023-07-05	2,755	2,755	2,601	2,601	90,800	2,601
2023-07-04	2,601	2,776	2,575	2,776	143,400	2,776
2023-07-03	2,661	2,670	2,577	2,595	87,800	2,595
2023-06-30	2,625	2,728	2,542	2,694	124,500	2,694
2023-06-29	2,858	2,870	2,630	2,675	217,900	2,675
2023-06-28	3,145	3,230	2,881	2,908	212,200	2,908
2023-06-27	2,975	3,150	2,880	3,025	280,300	3,025
2023-06-26	3,430	3,520	3,110	3,115	570,100	3,115
2023-06-23	4,040	4,155	3,710	3,710	923,600	3,710
2023-06-22	4,200	4,410	3,565	4,410	2,382,500	4,410
2023-06-21	3,010	3,710	3,005	3,710	1,398,600	3,710
2023-06-20	-	-	-	-	-	-
2023-06-19	-	-	-	-	-	-
2023-06-16	-	-	-	-	-	-
2023-06-15	-	-	-	-	-	-
2023-06-14	-	-	-	-	-	-
2023-06-13	-	-	-	-	-	-
2023-06-12	-	-	-	-	-	-
2023-06-09	-	-	-	-	-	-
2023-06-08	-	-	-	-	-	-
2023-06-07	-	-	-	-	-	-
2023-06-06	-	-	-	-	-	-
2023-06-05	-	-	-	-	-	-
2023-06-02	-	-	-	-	-	-
2023-06-01	-	-	-	-	-	-
2023-05-31	-	-	-	-	-	-
2023-05-30	-	-	-	-	-	-
2023-05-29	-	-	-	-	-	-
2023-05-26	-	-	-	-	-	-
2023-05-25	-	-	-	-	-	-
2023-05-24	-	-	-	-	-	-
2023-05-23	-	-	-	-	-	-
2023-05-22	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

5576 (株)オービーシステム の時系列データ [2023年度]

5576 (株)オービーシステムの時系列データ [2023年度]