7827 (株)オービス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-131,0001,0029839923,600992
2022-05-121,0001,0019859852,800985
2022-05-11990992990992200992
2022-05-109939949829942,600994
2022-05-091,0021,0159861,0101,9001,010
2022-05-061,0101,0131,0071,0072,7001,007
2022-05-021,0171,0171,0071,0147001,014
2022-04-289931,0129931,0041,0001,004
2022-04-279851,001985998800998
2022-04-269991,0059921,0053,2001,005
2022-04-251,0021,0121,0001,0047,4001,004
2022-04-221,0111,0231,0021,0125,0001,012
2022-04-211,0131,0351,0101,0351,3001,035
2022-04-201,0431,0651,0101,01313,2001,013
2022-04-191,0481,0831,0361,05521,4001,055
2022-04-181,0231,0431,0041,0426,2001,042
2022-04-151,0031,0201,0031,0111,6001,011
2022-04-141,0011,0031,0011,0031,0001,003
2022-04-139991,0069971,0041,4001,004
2022-04-121,0331,0341,0041,0106,2001,010
2022-04-111,0051,0709961,03634,6001,036
2022-04-089579869579864,600986
2022-04-07---951-951
2022-04-06948963948951400951
2022-04-05946950946948600948
2022-04-049519529439462,000946
2022-04-01---950-950
2022-03-31950950950950100950
2022-03-30958958949952700952
2022-03-299639679569621,100962
2022-03-289699709459702,200970
2022-03-259639769519703,500970
2022-03-249509649409644,200964
2022-03-239629639509555,900955
2022-03-229459629429504,100950
2022-03-189529609429439,600943
2022-03-179619659429529,000952
2022-03-169321,002909976100,700976
2022-03-1588290988289512,700895
2022-03-148938998708748,300874
2022-03-118698788618784,700878
2022-03-108608678558621,300862
2022-03-0984887984885014,000850
2022-03-0886292384484755,000847
2022-03-078738738518714,800871
2022-03-048878878588803,300880
2022-03-0387789387087512,200875
2022-03-028738738538691,700869
2022-03-018478748478739,000873
2022-02-288718718608621,000862
2022-02-25---853-853
2022-02-248538628508533,200853
2022-02-228478628478532,700853
2022-02-21867867861862300862
2022-02-18867867855860600860
2022-02-17862867862867300867
2022-02-16869870869870400870
2022-02-158688708508572,600857
2022-02-148578698528682,900868
2022-02-108538708538682,800868
2022-02-098588688508591,200859
2022-02-088598628478581,700858
2022-02-07850857849857500857
2022-02-04839850839846700846
2022-02-038388448358441,500844
2022-02-028368498368432,100843
2022-02-018408558358363,100836
2022-01-318318658318461,500846
2022-01-28830840830834900834
2022-01-278508508228342,400834
2022-01-26852852838838700838
2022-01-25845845838838800838
2022-01-248438688418411,600841
2022-01-218478488448455,500845
2022-01-208508688488583,000858
2022-01-198628768508505,200850
2022-01-188798798658711,100871
2022-01-178758758618696,300869
2022-01-148598668528665,100866
2022-01-138588688578571,100857
2022-01-12858860857860700860
2022-01-118608628538571,600857
2022-01-078628818528614,700861
2022-01-068808808638656,900865
2022-01-058848938658849,100884
2022-01-048558798518716,600871

分割・併合履歴 : なし