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
2024-02-271,4231,4481,4231,4486,0001,448
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