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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 20,670 | 20,670 | 20,285 | 20,380 | +20 | +0.1 | 236,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/11 | 21,305 | 21,455 | 21,040 | 21,335 | -215 | -1.0 | 298,800 |
| 4/10 | 21,765 | 21,820 | 21,450 | 21,550 | -225 | -1.0 | 145,600 |
| 4/9 | 21,455 | 21,840 | 21,415 | 21,775 | +290 | +1.4 | 192,500 |
| 4/8 | 21,705 | 21,815 | 21,360 | 21,485 | -335 | -1.5 | 262,200 |
| 4/5 | 21,800 | 21,890 | 21,555 | 21,820 | -410 | -1.8 | 282,800 |
| 4/4 | 22,280 | 22,545 | 22,105 | 22,230 | +205 | +0.9 | 218,200 |
| 4/3 | 22,480 | 22,480 | 21,700 | 22,025 | -495 | -2.2 | 320,300 |
| 4/2 | 22,900 | 22,920 | 22,220 | 22,520 | -605 | -2.6 | 245,000 |
| 4/1 | 22,920 | 23,270 | 22,845 | 23,125 | +350 | +1.5 | 216,600 |
| 3/29 | 22,970 | 22,990 | 22,515 | 22,775 | -40 | -0.2 | 138,800 |
| 3/28 | 22,670 | 22,845 | 22,570 | 22,815 | -110 | -0.5 | 218,300 |
| 3/27 | 22,770 | 22,975 | 22,660 | 22,925 | +215 | +1.0 | 248,900 |
| 3/26 | 22,850 | 22,870 | 22,620 | 22,710 | -80 | -0.4 | 169,300 |
| 3/25 | 23,450 | 23,450 | 22,745 | 22,790 | -700 | -3.0 | 152,500 |
| 3/22 | 23,235 | 23,585 | 23,180 | 23,490 | +315 | +1.4 | 249,000 |
| 3/21 | 23,200 | 23,240 | 23,010 | 23,175 | +70 | +0.3 | 221,700 |
| 3/19 | 23,060 | 23,105 | 22,755 | 23,105 | +95 | +0.4 | 162,100 |
| 3/18 | 22,650 | 23,060 | 22,525 | 23,010 | +540 | +2.4 | 133,700 |
▶︎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