7827 (株)オービス 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
2024-12-061,3601,3751,3551,3557,1001,355
2024-12-051,3501,3581,3331,3524,8001,352
2024-12-041,3501,3501,3361,3503,8001,350
2024-12-031,3211,3591,3211,3499,5001,349
2024-12-021,3081,3181,2951,3145,1001,314
2024-11-291,2941,3191,2891,3083,5001,308
2024-11-281,2911,3131,2911,2941,5001,294
2024-11-271,3141,3141,2911,2911,5001,291
2024-11-261,3311,3371,3101,3153,5001,315
2024-11-251,3021,3301,3001,3285,0001,328
2024-11-221,3041,3041,2901,3028001,302
2024-11-211,2871,2951,2731,2957,3001,295
2024-11-201,2901,3031,2901,3022,5001,302
2024-11-191,2661,2941,2661,2943,5001,294
2024-11-181,2751,2901,2351,26613,8001,266
2024-11-151,2781,2901,2641,2826,0001,282
2024-11-141,2901,2901,2661,2789,4001,278
2024-11-131,2901,3071,2821,29012,3001,290
2024-11-121,3411,3431,2821,29034,3001,290
2024-11-111,3521,3551,3411,3415,6001,341
2024-11-081,3851,3861,3271,35610,5001,356
2024-11-071,3591,3881,3551,38624,8001,386
2024-11-061,3301,3931,3301,36313,0001,363
2024-11-051,3691,3691,3271,33027,4001,330
2024-11-011,4051,4061,3711,37523,0001,375
2024-10-311,4501,4501,4221,42231,0001,422
2024-10-301,4701,4821,4381,456103,0001,456
2024-10-291,6531,6741,6411,65041,7001,650
2024-10-281,6511,6791,6201,64535,1001,645
2024-10-251,5691,5821,5641,57925,4001,579
2024-10-241,6451,6451,5701,57735,4001,577
2024-10-231,6741,6801,6461,65020,5001,650
2024-10-221,6791,6891,6401,66018,7001,660
2024-10-211,6711,6831,6711,6797,1001,679
2024-10-181,6701,6801,6651,66519,0001,665
2024-10-171,6721,6751,6611,6749,7001,674
2024-10-161,6571,6741,6501,67010,1001,670
2024-10-151,6481,6691,6481,65710,0001,657
2024-10-111,6441,6621,6411,6487,5001,648
2024-10-101,6611,6651,6441,65212,1001,652
2024-10-091,6721,6721,6421,66110,5001,661
2024-10-081,6631,6751,6581,6658,0001,665
2024-10-071,6701,6821,6451,67032,9001,670
2024-10-041,6971,6971,6421,67030,8001,670
2024-10-031,7291,7291,6801,69329,0001,693
2024-10-021,7301,7351,6821,68944,4001,689
2024-10-011,6961,7301,6801,73037,8001,730
2024-09-301,5781,6941,5651,66536,3001,665
2024-09-271,5661,6201,5341,61842,1001,618
2024-09-261,5201,5861,5201,56519,5001,565
2024-09-251,4971,5181,4871,51614,1001,516
2024-09-241,5001,5001,4921,5008,2001,500
2024-09-201,5031,5141,4961,5007,5001,500
2024-09-191,4941,4971,4801,4956,0001,495
2024-09-181,4801,5001,4661,48017,4001,480
2024-09-171,4801,4801,4531,47029,8001,470
2024-09-131,4231,4471,4011,44714,8001,447
2024-09-121,3871,4021,3861,3931,6001,393
2024-09-111,4011,4051,3911,3911,7001,391
2024-09-101,3851,4051,3851,4052,9001,405
2024-09-091,3711,3911,3171,3653,5001,365
2024-09-061,4081,4091,4001,4013,2001,401
2024-09-051,4121,4251,4031,4085,5001,408
2024-09-041,4311,4541,4121,41810,4001,418
2024-09-031,4671,4681,4501,4501,7001,450
2024-09-021,4491,4631,4491,4515,7001,451
2024-08-301,3981,4271,3981,4234,2001,423
2024-08-291,3611,3871,3611,3874,4001,387
2024-08-281,3701,3781,3681,3762,6001,376
2024-08-271,3751,3801,3711,3715,1001,371
2024-08-261,3661,3741,3661,3748001,374
2024-08-231,3671,3701,3661,3668001,366
2024-08-221,3651,3801,3651,3804,2001,380
2024-08-211,3571,3791,3541,3793,1001,379
2024-08-201,3661,3871,3661,3878001,387
2024-08-191,3691,3991,3601,3613,8001,361
2024-08-161,3371,3851,3371,3807,8001,380
2024-08-151,3481,3601,3321,3324,0001,332
2024-08-141,3401,3401,3311,3313001,331
2024-08-131,3221,3581,3211,3383,3001,338
2024-08-091,4001,4001,3001,3236,6001,323
2024-08-081,2341,3801,2341,35214,8001,352
2024-08-071,1741,2901,1731,2645,2001,264
2024-08-061,1671,2301,1671,21013,1001,210
2024-08-051,3401,3401,1201,12050,3001,120
2024-08-021,3521,4001,3521,3708,2001,370
2024-08-011,4051,4231,3931,4012,5001,401
2024-07-311,4151,4161,4101,4162,0001,416
2024-07-301,4051,4151,4051,4051,5001,405
2024-07-291,4091,4191,4011,4012,5001,401
2024-07-261,4051,4121,3811,4042,9001,404
2024-07-251,4081,4211,4001,4054,2001,405
2024-07-241,4321,4341,4211,4211,8001,421
2024-07-231,4501,4561,4351,4359001,435
2024-07-221,4441,4451,4361,4451,1001,445
2024-07-191,4441,4441,4431,4445001,444
2024-07-181,4441,4441,4411,4441,7001,444
2024-07-171,4441,4441,4441,4442001,444
2024-07-161,4591,4591,4441,4447001,444
2024-07-121,4511,4511,4501,4503001,450
2024-07-111,4471,4471,4441,4444001,444
2024-07-101,4651,4651,4501,4519001,451
2024-07-091,4631,4631,4631,4631001,463
2024-07-081,4371,4401,4371,4407001,440
2024-07-051,4731,4731,4101,4404,8001,440
2024-07-041,4901,4901,4701,4702,6001,470
2024-07-031,4941,4941,4601,4603,3001,460
2024-07-021,4781,4881,4721,4881,2001,488
2024-07-011,4731,4911,4731,4913,8001,491
2024-06-281,4641,4711,4531,4712,0001,471
2024-06-271,4541,4641,4401,4643,8001,464
2024-06-261,4591,4591,4401,4401,0001,440
2024-06-251,4341,4501,4341,4491,3001,449
2024-06-241,4331,4351,4331,4336001,433
2024-06-211,4331,4351,4331,4351,5001,435
2024-06-201,4291,4291,4291,4292001,429
2024-06-191,4231,4341,4201,4343,0001,434
2024-06-181,4251,4341,4231,4231,3001,423
2024-06-171,4281,4281,4111,4273,4001,427
2024-06-141,4181,4301,4181,4305,8001,430
2024-06-131,4211,4211,4211,4218001,421
2024-06-121,4231,4231,4211,4235001,423
2024-06-111,4281,4281,4211,4218001,421
2024-06-101,4181,4291,4181,4298001,429
2024-06-071,4141,4181,4141,4185001,418
2024-06-061,4291,4291,4141,4261,2001,426
2024-06-051,4091,4301,4091,4291,8001,429
2024-06-041,3991,4251,3991,4255,6001,425
2024-06-031,4181,4181,3991,3991,2001,399
2024-05-311,3911,4201,3911,4002,5001,400
2024-05-301,4001,4201,3901,3902,9001,390
2024-05-291,4081,4291,4081,4123,1001,412
2024-05-281,4131,4151,4081,4081,1001,408
2024-05-271,4081,4341,4081,4122,1001,412
2024-05-241,4021,4151,4021,4142,4001,414
2024-05-231,4051,4131,4001,4131,5001,413
2024-05-221,4131,4141,4131,4141,6001,414
2024-05-211,4121,4141,4021,4145,5001,414
2024-05-201,4081,4151,4031,4033,8001,403
2024-05-171,4031,4101,4021,4021,5001,402
2024-05-161,4051,4071,4051,4074001,407
2024-05-151,4151,4151,4101,4102,0001,410
2024-05-141,4151,4231,4101,4152,4001,415
2024-05-131,4061,4151,4061,4101,4001,410
2024-05-101,4051,4201,4051,4101,1001,410
2024-05-091,4171,4341,4051,4347,6001,434
2024-05-081,4231,4231,4101,4225,2001,422
2024-05-071,4221,4231,4221,4235001,423
2024-05-021,4191,4191,4191,4196001,419
2024-05-011,4091,4251,4091,4111,6001,411
2024-04-301,4151,4201,4081,4091,8001,409
2024-04-261,4321,4321,4061,4151,0001,415
2024-04-251,4001,4131,3981,4079001,407
2024-04-241,4131,4151,4031,4132,5001,413
2024-04-231,4131,4131,4121,4123001,412
2024-04-221,3711,4061,3711,4062,6001,406
2024-04-191,4091,4161,3811,3822,6001,382
2024-04-181,4101,4161,4021,4163,5001,416
2024-04-171,4281,4281,4021,4102,1001,410
2024-04-161,4301,4481,3901,41025,3001,410
2024-04-151,3421,3421,3271,3291,3001,329
2024-04-121,3421,3481,3421,3421,7001,342
2024-04-111,3431,3501,3111,3423,7001,342
2024-04-101,3621,3621,3461,3616,4001,361
2024-04-091,3621,3651,3551,3551,0001,355
2024-04-081,3701,3731,3691,3694001,369
2024-04-051,3541,3961,3541,3681,7001,368
2024-04-041,3831,3831,3651,3733,0001,373
2024-04-031,3771,3991,3751,3785,0001,378
2024-04-021,3941,4001,3871,4003,8001,400
2024-04-011,4171,4171,3951,3959,1001,395
2024-03-291,4071,4261,4071,4128001,412
2024-03-281,4201,4201,4071,4071,1001,407
2024-03-271,4281,4281,4111,4114,8001,411
2024-03-261,4131,4301,4111,4122,2001,412
2024-03-251,4321,4341,4121,4123,8001,412
2024-03-221,4211,4291,4111,4293,8001,429
2024-03-211,4311,4371,4111,4117,1001,411
2024-03-191,4251,4491,4211,4372,9001,437
2024-03-181,4301,4651,4001,45513,9001,455
2024-03-151,4271,4791,4261,4757,6001,475
2024-03-141,4241,4321,4241,4272,0001,427
2024-03-131,4201,4381,4051,4234,1001,423
2024-03-121,4001,4021,3921,4022,1001,402
2024-03-111,4251,4381,4011,40112,5001,401
2024-03-081,4571,4571,4311,4335,0001,433
2024-03-071,4701,4951,4571,4577,2001,457
2024-03-061,4611,4811,4611,4674,0001,467
2024-03-051,4481,4741,4351,4703,3001,470
2024-03-041,4731,4991,4521,4528,9001,452
2024-03-011,4951,5351,4711,48020,7001,480
2024-02-291,4881,6901,4611,482143,1001,482
2024-02-281,4491,4701,4421,4708,2001,470
2024-02-271,4231,4481,4231,4486,0001,448
2024-02-261,4321,4401,4141,4233,8001,423
2024-02-221,4131,4561,4091,43910,8001,439
2024-02-211,4181,4201,4011,4176,3001,417
2024-02-201,3941,4331,3931,42010,4001,420
2024-02-191,4061,4751,3681,41738,8001,417
2024-02-161,3801,3801,3401,3654,5001,365
2024-02-151,4091,4091,3621,3808,1001,380
2024-02-141,3941,4021,3791,4028,3001,402
2024-02-131,3851,4001,3841,3934,2001,393
2024-02-091,4001,4081,3931,3933,5001,393
2024-02-081,4011,4101,3901,3952,6001,395
2024-02-071,4101,4101,3961,4002,8001,400
2024-02-061,4201,4201,4031,4106,0001,410
2024-02-051,4081,4111,3921,4086,0001,408
2024-02-021,3761,4021,3761,4015,8001,401
2024-02-011,3701,3741,3681,3681,3001,368
2024-01-311,3741,3821,3691,3714,0001,371
2024-01-301,3841,3961,3671,3744,3001,374
2024-01-291,4101,4101,3771,3774,2001,377
2024-01-261,3881,3891,3751,3882,9001,388
2024-01-251,3721,3851,3611,3825,7001,382
2024-01-241,3751,3751,3541,3633,0001,363
2024-01-231,3671,3731,3551,3633,5001,363
2024-01-221,3371,3611,3361,3536,1001,353
2024-01-191,3501,3601,3321,3373,5001,337
2024-01-181,3711,3711,3401,3509,3001,350
2024-01-171,4101,4161,3611,36114,1001,361
2024-01-161,4461,4461,3991,41015,3001,410
2024-01-151,3801,4511,3801,41632,7001,416
2024-01-121,4101,4161,3251,37231,8001,372
2024-01-111,3981,4101,3631,39221,0001,392
2024-01-101,3981,4201,3851,39820,6001,398
2024-01-091,5001,5171,3711,39982,2001,399
2024-01-051,3731,4851,3351,47087,9001,470
2024-01-041,3241,3981,3031,35429,3001,354

分割・併合履歴 : なし