4684東証P信用
業種 情報・通信業
オービック 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 25,550 (23/09/06) | 19,785 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 25,225 (24/01/12) | 19,785 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 20,210 | 20,415 | 20,210 | 20,265 | -195 | -1.0 | 188,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 20,400 | 20,515 | 20,350 | 20,460 | -45 | -0.2 | 131,900 |
| 5/27 | 20,360 | 20,545 | 20,320 | 20,505 | +260 | +1.3 | 152,200 |
| 5/24 | 20,230 | 20,430 | 20,215 | 20,245 | -355 | -1.7 | 229,800 |
| 5/23 | 20,845 | 21,000 | 20,430 | 20,600 | -270 | -1.3 | 250,200 |
| 5/22 | 21,000 | 21,090 | 20,840 | 20,870 | -160 | -0.8 | 179,500 |
| 5/21 | 21,130 | 21,175 | 21,030 | 21,030 | -125 | -0.6 | 163,800 |
| 5/20 | 21,090 | 21,260 | 21,015 | 21,155 | +125 | +0.6 | 193,300 |
| 5/17 | 21,090 | 21,140 | 20,990 | 21,030 | -100 | -0.5 | 211,900 |
| 5/16 | 21,015 | 21,180 | 20,850 | 21,130 | +285 | +1.4 | 178,500 |
| 5/15 | 21,275 | 21,340 | 20,845 | 20,845 | -470 | -2.2 | 262,200 |
| 5/14 | 21,270 | 21,450 | 21,210 | 21,315 | +115 | +0.5 | 194,200 |
| 5/13 | 21,015 | 21,250 | 21,005 | 21,200 | +85 | +0.4 | 137,000 |
| 5/10 | 21,295 | 21,385 | 21,085 | 21,115 | -15 | -0.1 | 227,400 |
| 5/9 | 21,295 | 21,295 | 21,085 | 21,130 | +45 | +0.2 | 189,700 |
| 5/8 | 21,290 | 21,330 | 21,020 | 21,085 | -205 | -1.0 | 245,200 |
| 5/7 | 20,950 | 21,290 | 20,705 | 21,290 | +640 | +3.1 | 386,200 |
| 5/2 | 20,530 | 20,810 | 20,380 | 20,650 | +270 | +1.3 | 250,800 |
| 5/1 | 20,670 | 20,670 | 20,285 | 20,380 | +20 | +0.1 | 236,900 |
| 4/30 | 20,300 | 20,440 | 20,165 | 20,360 | +205 | +1.0 | 337,200 |
| 4/26 | 20,160 | 20,305 | 19,785 | 20,155 | -220 | -1.1 | 539,500 |
| 4/25 | 20,120 | 20,695 | 20,070 | 20,375 | +340 | +1.7 | 672,400 |
| 4/24 | 20,155 | 20,675 | 19,935 | 20,035 | -1,635 | -7.5 | 939,600 |
| 4/23 | 21,360 | 21,980 | 21,320 | 21,670 | +315 | +1.5 | 437,100 |
| 4/22 | 21,355 | 21,500 | 21,210 | 21,355 | +360 | +1.7 | 209,800 |
| 4/19 | 21,330 | 21,330 | 20,985 | 20,995 | -205 | -1.0 | 226,900 |
| 4/18 | 21,315 | 21,315 | 21,125 | 21,200 | -45 | -0.2 | 157,600 |
| 4/17 | 21,490 | 21,505 | 21,110 | 21,245 | -310 | -1.4 | 237,300 |
| 4/16 | 20,900 | 21,590 | 20,705 | 21,555 | +435 | +2.1 | 288,900 |
| 4/15 | 21,220 | 21,425 | 21,080 | 21,120 | -400 | -1.9 | 158,200 |
| 4/12 | 21,430 | 21,600 | 21,360 | 21,520 | +185 | +0.9 | 263,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて