4733東証P信用
業種 情報・通信業
オービックビジネスコンサルタント 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 |
|---|---|
| 7,470 (24/04/01) | 4,970 (23/07/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,470 (24/04/01) | 6,225 (24/04/25) |
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 | 6,449 | 6,488 | 6,335 | 6,358 | -24 | -0.4 | 173,800 |
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 | 6,536 | 6,567 | 6,352 | 6,382 | -277 | -4.2 | 214,000 |
| 5/27 | 6,700 | 6,712 | 6,632 | 6,659 | -60 | -0.9 | 78,300 |
| 5/24 | 6,700 | 6,765 | 6,675 | 6,719 | -121 | -1.8 | 87,000 |
| 5/23 | 6,819 | 6,869 | 6,758 | 6,840 | +19 | +0.3 | 93,300 |
| 5/22 | 6,813 | 6,890 | 6,779 | 6,821 | -1 | +0.0 | 88,500 |
| 5/21 | 6,841 | 6,944 | 6,822 | 6,822 | +12 | +0.2 | 91,300 |
| 5/20 | 6,661 | 6,860 | 6,661 | 6,810 | +70 | +1.0 | 98,300 |
| 5/17 | 6,770 | 6,829 | 6,708 | 6,740 | -118 | -1.7 | 87,400 |
| 5/16 | 6,773 | 6,939 | 6,750 | 6,858 | +116 | +1.7 | 135,800 |
| 5/15 | 6,846 | 6,850 | 6,700 | 6,742 | -25 | -0.4 | 88,500 |
| 5/14 | 6,676 | 6,795 | 6,613 | 6,767 | +85 | +1.3 | 142,100 |
| 5/13 | 6,710 | 6,739 | 6,615 | 6,682 | +28 | +0.4 | 129,000 |
| 5/10 | 6,657 | 6,707 | 6,605 | 6,654 | -46 | -0.7 | 113,500 |
| 5/9 | 6,705 | 6,830 | 6,658 | 6,700 | +5 | +0.1 | 129,300 |
| 5/8 | 6,670 | 6,779 | 6,657 | 6,695 | -5 | -0.1 | 167,000 |
| 5/7 | 6,600 | 6,760 | 6,600 | 6,700 | +136 | +2.1 | 326,100 |
| 5/2 | 6,383 | 6,607 | 6,355 | 6,564 | +244 | +3.9 | 282,500 |
| 5/1 | 6,453 | 6,478 | 6,309 | 6,320 | -166 | -2.6 | 155,100 |
| 4/30 | 6,629 | 6,635 | 6,419 | 6,486 | +37 | +0.6 | 257,200 |
| 4/26 | 6,346 | 6,479 | 6,230 | 6,449 | +191 | +3.1 | 384,200 |
| 4/25 | 6,466 | 6,466 | 6,225 | 6,258 | -408 | -6.1 | 590,900 |
| 4/24 | 7,100 | 7,100 | 6,661 | 6,666 | +116 | +1.8 | 745,500 |
| 4/23 | 6,676 | 6,841 | 6,465 | 6,550 | -178 | -2.7 | 843,400 |
| 4/22 | 6,540 | 6,728 | 6,529 | 6,728 | +169 | +2.6 | 222,400 |
| 4/19 | 6,616 | 6,671 | 6,488 | 6,559 | -111 | -1.7 | 110,300 |
| 4/18 | 6,738 | 6,756 | 6,634 | 6,670 | +32 | +0.5 | 155,100 |
| 4/17 | 6,691 | 6,721 | 6,481 | 6,638 | -129 | -1.9 | 318,500 |
| 4/16 | 6,786 | 6,837 | 6,650 | 6,767 | -271 | -3.9 | 255,100 |
| 4/15 | 7,062 | 7,217 | 7,027 | 7,038 | -174 | -2.4 | 104,100 |
| 4/12 | 7,364 | 7,452 | 7,184 | 7,212 | -89 | -1.2 | 109,700 |
▶︎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