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
20,147
円
(13:52)
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) |
---|---|---|---|---|---|---|---|
6/11 | 20,265 | 20,330 | 20,105 | 20,135 | -130 | -0.6 | 54,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/12 | 22,580 | 22,880 | 22,390 | 22,880 | +65 | +0.3 | 152,300 |
3/11 | 22,780 | 22,880 | 22,520 | 22,815 | -215 | -0.9 | 146,800 |
3/8 | 22,860 | 23,180 | 22,785 | 23,030 | -70 | -0.3 | 192,800 |
3/7 | 23,250 | 23,330 | 23,035 | 23,100 | +105 | +0.5 | 178,300 |
3/6 | 22,955 | 23,305 | 22,830 | 22,995 | -115 | -0.5 | 220,200 |
3/5 | 23,300 | 23,300 | 23,010 | 23,110 | -275 | -1.2 | 148,600 |
3/4 | 23,500 | 23,745 | 23,385 | 23,385 | +5 | +0.0 | 228,400 |
3/1 | 23,495 | 23,580 | 23,180 | 23,380 | -45 | -0.2 | 228,700 |
2/29 | 23,120 | 23,470 | 22,965 | 23,425 | +300 | +1.3 | 410,300 |
2/28 | 23,060 | 23,215 | 22,850 | 23,125 | -205 | -0.9 | 242,800 |
2/27 | 22,850 | 23,330 | 22,800 | 23,330 | +515 | +2.3 | 318,800 |
2/26 | 22,495 | 23,045 | 22,385 | 22,815 | +460 | +2.1 | 306,300 |
2/22 | 22,475 | 22,495 | 22,240 | 22,355 | -160 | -0.7 | 215,700 |
2/21 | 22,425 | 22,585 | 22,270 | 22,515 | +315 | +1.4 | 295,400 |
2/20 | 22,205 | 22,205 | 21,965 | 22,200 | +15 | +0.1 | 177,100 |
2/19 | 22,065 | 22,260 | 22,000 | 22,185 | -80 | -0.4 | 127,000 |
2/16 | 22,220 | 22,325 | 22,035 | 22,265 | +205 | +0.9 | 258,300 |
2/15 | 22,410 | 22,415 | 21,930 | 22,060 | -345 | -1.5 | 283,500 |
2/14 | 22,500 | 22,530 | 22,305 | 22,405 | -55 | -0.2 | 289,900 |
2/13 | 22,400 | 22,590 | 22,305 | 22,460 | +310 | +1.4 | 328,100 |
2/9 | 22,290 | 22,390 | 22,080 | 22,150 | -220 | -1.0 | 282,400 |
2/8 | 22,510 | 22,545 | 22,225 | 22,370 | -65 | -0.3 | 303,900 |
2/7 | 22,285 | 22,495 | 22,075 | 22,435 | +270 | +1.2 | 243,200 |
2/6 | 22,475 | 22,485 | 22,105 | 22,165 | -320 | -1.4 | 336,300 |
2/5 | 22,610 | 22,680 | 22,435 | 22,485 | -95 | -0.4 | 223,100 |
2/2 | 22,835 | 23,030 | 22,580 | 22,580 | -215 | -0.9 | 315,400 |
2/1 | 22,730 | 23,150 | 22,705 | 22,795 | +60 | +0.3 | 317,500 |
1/31 | 22,655 | 22,795 | 22,400 | 22,735 | -105 | -0.5 | 406,100 |
1/30 | 22,895 | 22,915 | 22,660 | 22,840 | +195 | +0.9 | 261,200 |
1/29 | 22,600 | 22,830 | 22,485 | 22,645 | -120 | -0.5 | 345,700 |
▶︎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