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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,405 | 1,412 | 1,381 | 1,404 | 2,900 | 1,404 |
| 2024-07-25 | 1,408 | 1,421 | 1,400 | 1,405 | 4,200 | 1,405 |
| 2024-07-24 | 1,432 | 1,434 | 1,421 | 1,421 | 1,800 | 1,421 |
| 2024-07-23 | 1,450 | 1,456 | 1,435 | 1,435 | 900 | 1,435 |
| 2024-07-22 | 1,444 | 1,445 | 1,436 | 1,445 | 1,100 | 1,445 |
| 2024-07-19 | 1,444 | 1,444 | 1,443 | 1,444 | 500 | 1,444 |
| 2024-07-18 | 1,444 | 1,444 | 1,441 | 1,444 | 1,700 | 1,444 |
| 2024-07-17 | 1,444 | 1,444 | 1,444 | 1,444 | 200 | 1,444 |
| 2024-07-16 | 1,459 | 1,459 | 1,444 | 1,444 | 700 | 1,444 |
| 2024-07-12 | 1,451 | 1,451 | 1,450 | 1,450 | 300 | 1,450 |
| 2024-07-11 | 1,447 | 1,447 | 1,444 | 1,444 | 400 | 1,444 |
| 2024-07-10 | 1,465 | 1,465 | 1,450 | 1,451 | 900 | 1,451 |
| 2024-07-09 | 1,463 | 1,463 | 1,463 | 1,463 | 100 | 1,463 |
| 2024-07-08 | 1,437 | 1,440 | 1,437 | 1,440 | 700 | 1,440 |
| 2024-07-05 | 1,473 | 1,473 | 1,410 | 1,440 | 4,800 | 1,440 |
| 2024-07-04 | 1,490 | 1,490 | 1,470 | 1,470 | 2,600 | 1,470 |
| 2024-07-03 | 1,494 | 1,494 | 1,460 | 1,460 | 3,300 | 1,460 |
| 2024-07-02 | 1,478 | 1,488 | 1,472 | 1,488 | 1,200 | 1,488 |
| 2024-07-01 | 1,473 | 1,491 | 1,473 | 1,491 | 3,800 | 1,491 |
| 2024-06-28 | 1,464 | 1,471 | 1,453 | 1,471 | 2,000 | 1,471 |
| 2024-06-27 | 1,454 | 1,464 | 1,440 | 1,464 | 3,800 | 1,464 |
| 2024-06-26 | 1,459 | 1,459 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2024-06-25 | 1,434 | 1,450 | 1,434 | 1,449 | 1,300 | 1,449 |
| 2024-06-24 | 1,433 | 1,435 | 1,433 | 1,433 | 600 | 1,433 |
| 2024-06-21 | 1,433 | 1,435 | 1,433 | 1,435 | 1,500 | 1,435 |
| 2024-06-20 | 1,429 | 1,429 | 1,429 | 1,429 | 200 | 1,429 |
| 2024-06-19 | 1,423 | 1,434 | 1,420 | 1,434 | 3,000 | 1,434 |
| 2024-06-18 | 1,425 | 1,434 | 1,423 | 1,423 | 1,300 | 1,423 |
| 2024-06-17 | 1,428 | 1,428 | 1,411 | 1,427 | 3,400 | 1,427 |
| 2024-06-14 | 1,418 | 1,430 | 1,418 | 1,430 | 5,800 | 1,430 |
| 2024-06-13 | 1,421 | 1,421 | 1,421 | 1,421 | 800 | 1,421 |
| 2024-06-12 | 1,423 | 1,423 | 1,421 | 1,423 | 500 | 1,423 |
| 2024-06-11 | 1,428 | 1,428 | 1,421 | 1,421 | 800 | 1,421 |
| 2024-06-10 | 1,418 | 1,429 | 1,418 | 1,429 | 800 | 1,429 |
| 2024-06-07 | 1,414 | 1,418 | 1,414 | 1,418 | 500 | 1,418 |
| 2024-06-06 | 1,429 | 1,429 | 1,414 | 1,426 | 1,200 | 1,426 |
| 2024-06-05 | 1,409 | 1,430 | 1,409 | 1,429 | 1,800 | 1,429 |
| 2024-06-04 | 1,399 | 1,425 | 1,399 | 1,425 | 5,600 | 1,425 |
| 2024-06-03 | 1,418 | 1,418 | 1,399 | 1,399 | 1,200 | 1,399 |
| 2024-05-31 | 1,391 | 1,420 | 1,391 | 1,400 | 2,500 | 1,400 |
| 2024-05-30 | 1,400 | 1,420 | 1,390 | 1,390 | 2,900 | 1,390 |
| 2024-05-29 | 1,408 | 1,429 | 1,408 | 1,412 | 3,100 | 1,412 |
| 2024-05-28 | 1,413 | 1,415 | 1,408 | 1,408 | 1,100 | 1,408 |
| 2024-05-27 | 1,408 | 1,434 | 1,408 | 1,412 | 2,100 | 1,412 |
| 2024-05-24 | 1,402 | 1,415 | 1,402 | 1,414 | 2,400 | 1,414 |
| 2024-05-23 | 1,405 | 1,413 | 1,400 | 1,413 | 1,500 | 1,413 |
| 2024-05-22 | 1,413 | 1,414 | 1,413 | 1,414 | 1,600 | 1,414 |
| 2024-05-21 | 1,412 | 1,414 | 1,402 | 1,414 | 5,500 | 1,414 |
| 2024-05-20 | 1,408 | 1,415 | 1,403 | 1,403 | 3,800 | 1,403 |
| 2024-05-17 | 1,403 | 1,410 | 1,402 | 1,402 | 1,500 | 1,402 |
| 2024-05-16 | 1,405 | 1,407 | 1,405 | 1,407 | 400 | 1,407 |
| 2024-05-15 | 1,415 | 1,415 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2024-05-14 | 1,415 | 1,423 | 1,410 | 1,415 | 2,400 | 1,415 |
| 2024-05-13 | 1,406 | 1,415 | 1,406 | 1,410 | 1,400 | 1,410 |
| 2024-05-10 | 1,405 | 1,420 | 1,405 | 1,410 | 1,100 | 1,410 |
| 2024-05-09 | 1,417 | 1,434 | 1,405 | 1,434 | 7,600 | 1,434 |
| 2024-05-08 | 1,423 | 1,423 | 1,410 | 1,422 | 5,200 | 1,422 |
| 2024-05-07 | 1,422 | 1,423 | 1,422 | 1,423 | 500 | 1,423 |
| 2024-05-02 | 1,419 | 1,419 | 1,419 | 1,419 | 600 | 1,419 |
| 2024-05-01 | 1,409 | 1,425 | 1,409 | 1,411 | 1,600 | 1,411 |
| 2024-04-30 | 1,415 | 1,420 | 1,408 | 1,409 | 1,800 | 1,409 |
| 2024-04-26 | 1,432 | 1,432 | 1,406 | 1,415 | 1,000 | 1,415 |
| 2024-04-25 | 1,400 | 1,413 | 1,398 | 1,407 | 900 | 1,407 |
| 2024-04-24 | 1,413 | 1,415 | 1,403 | 1,413 | 2,500 | 1,413 |
| 2024-04-23 | 1,413 | 1,413 | 1,412 | 1,412 | 300 | 1,412 |
| 2024-04-22 | 1,371 | 1,406 | 1,371 | 1,406 | 2,600 | 1,406 |
| 2024-04-19 | 1,409 | 1,416 | 1,381 | 1,382 | 2,600 | 1,382 |
| 2024-04-18 | 1,410 | 1,416 | 1,402 | 1,416 | 3,500 | 1,416 |
| 2024-04-17 | 1,428 | 1,428 | 1,402 | 1,410 | 2,100 | 1,410 |
| 2024-04-16 | 1,430 | 1,448 | 1,390 | 1,410 | 25,300 | 1,410 |
| 2024-04-15 | 1,342 | 1,342 | 1,327 | 1,329 | 1,300 | 1,329 |
| 2024-04-12 | 1,342 | 1,348 | 1,342 | 1,342 | 1,700 | 1,342 |
| 2024-04-11 | 1,343 | 1,350 | 1,311 | 1,342 | 3,700 | 1,342 |
| 2024-04-10 | 1,362 | 1,362 | 1,346 | 1,361 | 6,400 | 1,361 |
| 2024-04-09 | 1,362 | 1,365 | 1,355 | 1,355 | 1,000 | 1,355 |
| 2024-04-08 | 1,370 | 1,373 | 1,369 | 1,369 | 400 | 1,369 |
| 2024-04-05 | 1,354 | 1,396 | 1,354 | 1,368 | 1,700 | 1,368 |
| 2024-04-04 | 1,383 | 1,383 | 1,365 | 1,373 | 3,000 | 1,373 |
| 2024-04-03 | 1,377 | 1,399 | 1,375 | 1,378 | 5,000 | 1,378 |
| 2024-04-02 | 1,394 | 1,400 | 1,387 | 1,400 | 3,800 | 1,400 |
| 2024-04-01 | 1,417 | 1,417 | 1,395 | 1,395 | 9,100 | 1,395 |
| 2024-03-29 | 1,407 | 1,426 | 1,407 | 1,412 | 800 | 1,412 |
| 2024-03-28 | 1,420 | 1,420 | 1,407 | 1,407 | 1,100 | 1,407 |
| 2024-03-27 | 1,428 | 1,428 | 1,411 | 1,411 | 4,800 | 1,411 |
| 2024-03-26 | 1,413 | 1,430 | 1,411 | 1,412 | 2,200 | 1,412 |
| 2024-03-25 | 1,432 | 1,434 | 1,412 | 1,412 | 3,800 | 1,412 |
| 2024-03-22 | 1,421 | 1,429 | 1,411 | 1,429 | 3,800 | 1,429 |
| 2024-03-21 | 1,431 | 1,437 | 1,411 | 1,411 | 7,100 | 1,411 |
| 2024-03-19 | 1,425 | 1,449 | 1,421 | 1,437 | 2,900 | 1,437 |
| 2024-03-18 | 1,430 | 1,465 | 1,400 | 1,455 | 13,900 | 1,455 |
| 2024-03-15 | 1,427 | 1,479 | 1,426 | 1,475 | 7,600 | 1,475 |
| 2024-03-14 | 1,424 | 1,432 | 1,424 | 1,427 | 2,000 | 1,427 |
| 2024-03-13 | 1,420 | 1,438 | 1,405 | 1,423 | 4,100 | 1,423 |
| 2024-03-12 | 1,400 | 1,402 | 1,392 | 1,402 | 2,100 | 1,402 |
| 2024-03-11 | 1,425 | 1,438 | 1,401 | 1,401 | 12,500 | 1,401 |
| 2024-03-08 | 1,457 | 1,457 | 1,431 | 1,433 | 5,000 | 1,433 |
| 2024-03-07 | 1,470 | 1,495 | 1,457 | 1,457 | 7,200 | 1,457 |
| 2024-03-06 | 1,461 | 1,481 | 1,461 | 1,467 | 4,000 | 1,467 |
| 2024-03-05 | 1,448 | 1,474 | 1,435 | 1,470 | 3,300 | 1,470 |
| 2024-03-04 | 1,473 | 1,499 | 1,452 | 1,452 | 8,900 | 1,452 |
| 2024-03-01 | 1,495 | 1,535 | 1,471 | 1,480 | 20,700 | 1,480 |
| 2024-02-29 | 1,488 | 1,690 | 1,461 | 1,482 | 143,100 | 1,482 |
| 2024-02-28 | 1,449 | 1,470 | 1,442 | 1,470 | 8,200 | 1,470 |
| 2024-02-27 | 1,423 | 1,448 | 1,423 | 1,448 | 6,000 | 1,448 |
| 2024-02-26 | 1,432 | 1,440 | 1,414 | 1,423 | 3,800 | 1,423 |
| 2024-02-22 | 1,413 | 1,456 | 1,409 | 1,439 | 10,800 | 1,439 |
| 2024-02-21 | 1,418 | 1,420 | 1,401 | 1,417 | 6,300 | 1,417 |
| 2024-02-20 | 1,394 | 1,433 | 1,393 | 1,420 | 10,400 | 1,420 |
| 2024-02-19 | 1,406 | 1,475 | 1,368 | 1,417 | 38,800 | 1,417 |
| 2024-02-16 | 1,380 | 1,380 | 1,340 | 1,365 | 4,500 | 1,365 |
| 2024-02-15 | 1,409 | 1,409 | 1,362 | 1,380 | 8,100 | 1,380 |
| 2024-02-14 | 1,394 | 1,402 | 1,379 | 1,402 | 8,300 | 1,402 |
| 2024-02-13 | 1,385 | 1,400 | 1,384 | 1,393 | 4,200 | 1,393 |
| 2024-02-09 | 1,400 | 1,408 | 1,393 | 1,393 | 3,500 | 1,393 |
| 2024-02-08 | 1,401 | 1,410 | 1,390 | 1,395 | 2,600 | 1,395 |
| 2024-02-07 | 1,410 | 1,410 | 1,396 | 1,400 | 2,800 | 1,400 |
| 2024-02-06 | 1,420 | 1,420 | 1,403 | 1,410 | 6,000 | 1,410 |
| 2024-02-05 | 1,408 | 1,411 | 1,392 | 1,408 | 6,000 | 1,408 |
| 2024-02-02 | 1,376 | 1,402 | 1,376 | 1,401 | 5,800 | 1,401 |
| 2024-02-01 | 1,370 | 1,374 | 1,368 | 1,368 | 1,300 | 1,368 |
| 2024-01-31 | 1,374 | 1,382 | 1,369 | 1,371 | 4,000 | 1,371 |
| 2024-01-30 | 1,384 | 1,396 | 1,367 | 1,374 | 4,300 | 1,374 |
| 2024-01-29 | 1,410 | 1,410 | 1,377 | 1,377 | 4,200 | 1,377 |
| 2024-01-26 | 1,388 | 1,389 | 1,375 | 1,388 | 2,900 | 1,388 |
| 2024-01-25 | 1,372 | 1,385 | 1,361 | 1,382 | 5,700 | 1,382 |
| 2024-01-24 | 1,375 | 1,375 | 1,354 | 1,363 | 3,000 | 1,363 |
| 2024-01-23 | 1,367 | 1,373 | 1,355 | 1,363 | 3,500 | 1,363 |
| 2024-01-22 | 1,337 | 1,361 | 1,336 | 1,353 | 6,100 | 1,353 |
| 2024-01-19 | 1,350 | 1,360 | 1,332 | 1,337 | 3,500 | 1,337 |
| 2024-01-18 | 1,371 | 1,371 | 1,340 | 1,350 | 9,300 | 1,350 |
| 2024-01-17 | 1,410 | 1,416 | 1,361 | 1,361 | 14,100 | 1,361 |
| 2024-01-16 | 1,446 | 1,446 | 1,399 | 1,410 | 15,300 | 1,410 |
| 2024-01-15 | 1,380 | 1,451 | 1,380 | 1,416 | 32,700 | 1,416 |
| 2024-01-12 | 1,410 | 1,416 | 1,325 | 1,372 | 31,800 | 1,372 |
| 2024-01-11 | 1,398 | 1,410 | 1,363 | 1,392 | 21,000 | 1,392 |
| 2024-01-10 | 1,398 | 1,420 | 1,385 | 1,398 | 20,600 | 1,398 |
| 2024-01-09 | 1,500 | 1,517 | 1,371 | 1,399 | 82,200 | 1,399 |
| 2024-01-05 | 1,373 | 1,485 | 1,335 | 1,470 | 87,900 | 1,470 |
| 2024-01-04 | 1,324 | 1,398 | 1,303 | 1,354 | 29,300 | 1,354 |
分割・併合履歴 ： なし
