7827 (株)オービスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	1,143	1,154	1,143	1,149	500	1,149
2023-03-29	1,135	1,154	1,135	1,143	6,000	1,143
2023-03-28	1,148	1,150	1,143	1,143	1,500	1,143
2023-03-27	1,137	1,148	1,137	1,139	3,100	1,139
2023-03-24	1,139	1,150	1,136	1,136	10,500	1,136
2023-03-23	1,145	1,155	1,139	1,139	7,500	1,139
2023-03-22	1,155	1,157	1,145	1,146	8,900	1,146
2023-03-20	1,168	1,178	1,150	1,150	6,100	1,150
2023-03-17	1,180	1,184	1,165	1,165	7,600	1,165
2023-03-16	1,167	1,190	1,150	1,180	20,400	1,180
2023-03-15	1,177	1,190	1,161	1,180	45,200	1,180
2023-03-14	1,133	1,165	1,120	1,136	9,200	1,136
2023-03-13	1,155	1,155	1,132	1,150	7,200	1,150
2023-03-10	1,156	1,165	1,155	1,157	1,900	1,157
2023-03-09	1,164	1,180	1,163	1,176	7,700	1,176
2023-03-08	1,166	1,166	1,150	1,164	2,900	1,164
2023-03-07	1,152	1,167	1,151	1,166	7,300	1,166
2023-03-06	1,144	1,159	1,144	1,150	4,800	1,150
2023-03-03	1,157	1,158	1,137	1,143	6,000	1,143
2023-03-02	1,151	1,154	1,145	1,150	2,800	1,150
2023-03-01	1,152	1,159	1,147	1,159	7,700	1,159
2023-02-28	1,146	1,155	1,146	1,152	2,300	1,152
2023-02-27	1,141	1,154	1,141	1,146	1,600	1,146
2023-02-24	1,134	1,146	1,134	1,141	7,600	1,141
2023-02-22	1,137	1,150	1,137	1,140	3,300	1,140
2023-02-21	1,137	1,147	1,132	1,136	1,900	1,136
2023-02-20	1,150	1,150	1,128	1,136	2,600	1,136
2023-02-17	1,149	1,149	1,126	1,146	6,800	1,146
2023-02-16	1,148	1,154	1,145	1,151	2,400	1,151
2023-02-15	1,159	1,159	1,143	1,149	7,000	1,149
2023-02-14	1,156	1,156	1,146	1,146	2,200	1,146
2023-02-13	1,151	1,154	1,136	1,154	5,100	1,154
2023-02-10	1,149	1,155	1,149	1,153	1,700	1,153
2023-02-09	1,139	1,153	1,138	1,149	5,000	1,149
2023-02-08	1,136	1,152	1,129	1,151	6,500	1,151
2023-02-07	1,126	1,158	1,126	1,153	6,400	1,153
2023-02-06	1,137	1,150	1,133	1,144	10,000	1,144
2023-02-03	1,137	1,138	1,129	1,137	3,600	1,137
2023-02-02	1,113	1,140	1,113	1,133	3,700	1,133
2023-02-01	1,112	1,129	1,111	1,112	5,600	1,112
2023-01-31	1,108	1,128	1,108	1,118	4,400	1,118
2023-01-30	1,101	1,111	1,101	1,108	8,600	1,108
2023-01-27	1,124	1,131	1,121	1,121	2,900	1,121
2023-01-26	1,130	1,139	1,120	1,130	12,000	1,130
2023-01-25	1,125	1,130	1,124	1,130	5,300	1,130
2023-01-24	1,133	1,133	1,116	1,124	5,800	1,124
2023-01-23	1,176	1,176	1,115	1,119	31,900	1,119
2023-01-20	1,083	1,116	1,081	1,116	16,200	1,116
2023-01-19	1,069	1,085	1,069	1,083	3,500	1,083
2023-01-18	1,085	1,087	1,063	1,083	12,500	1,083
2023-01-17	1,061	1,066	1,061	1,066	1,500	1,066
2023-01-16	1,058	1,072	1,058	1,070	2,800	1,070
2023-01-13	1,060	1,067	1,055	1,063	3,100	1,063
2023-01-12	1,072	1,072	1,060	1,067	2,700	1,067
2023-01-11	1,079	1,080	1,066	1,072	3,800	1,072
2023-01-10	1,072	1,080	1,062	1,076	4,000	1,076
2023-01-06	1,070	1,079	1,062	1,072	2,700	1,072
2023-01-05	1,077	1,082	1,069	1,073	1,600	1,073
2023-01-04	1,078	1,089	1,069	1,076	6,100	1,076

分割・併合履歴：なし

7827 (株)オービス の時系列データ [2023年度]

7827 (株)オービスの時系列データ [2023年度]