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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 20,670 | 20,670 | 20,285 | 20,380 | +20 | +0.1 | 236,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 22,920 | 23,270 | 19,785 | 20,360 | -2,415 | -10.6 | 6,649,600 |
| 24/03 | 23,495 | 23,745 | 22,275 | 22,775 | -650 | -2.8 | 3,902,100 |
| 24/02 | 22,730 | 23,470 | 21,930 | 23,425 | +690 | +3.0 | 5,275,000 |
| 24/01 | 23,980 | 25,225 | 22,400 | 22,735 | -1,560 | -6.4 | 5,892,600 |
| 23/12 | 22,855 | 24,320 | 22,515 | 24,295 | +1,600 | +7.1 | 3,985,000 |
| 23/11 | 22,570 | 23,145 | 21,875 | 22,695 | +450 | +2.0 | 4,285,400 |
| 23/10 | 22,955 | 23,430 | 20,570 | 22,245 | -440 | -1.9 | 4,771,900 |
| 23/09 | 25,390 | 25,550 | 22,595 | 22,685 | -2,645 | -10.4 | 3,775,300 |
| 23/08 | 23,315 | 25,495 | 22,745 | 25,330 | +2,060 | +8.9 | 3,251,300 |
| 23/07 | 23,400 | 23,495 | 22,250 | 23,270 | +230 | +1.0 | 3,567,900 |
| 23/06 | 22,580 | 24,225 | 22,400 | 23,040 | +450 | +2.0 | 4,221,600 |
| 23/05 | 21,050 | 23,510 | 20,860 | 22,590 | +1,680 | +8.0 | 3,969,200 |
| 23/04 | 21,110 | 21,840 | 20,370 | 20,910 | +10 | +0.1 | 3,259,400 |
| 23/03 | 19,830 | 21,260 | 19,740 | 20,900 | +960 | +4.8 | 3,339,600 |
| 23/02 | 20,810 | 21,340 | 19,530 | 19,940 | -810 | -3.9 | 2,259,100 |
| 23/01 | 19,200 | 21,260 | 19,030 | 20,750 | +1,340 | +6.9 | 3,550,100 |
| 22/12 | 22,000 | 22,100 | 19,320 | 19,410 | -2,290 | -10.6 | 3,054,800 |
| 22/11 | 22,320 | 22,560 | 21,080 | 21,700 | -670 | -3.0 | 3,534,100 |
| 22/10 | 19,170 | 22,770 | 19,030 | 22,370 | +2,980 | +15.4 | 5,144,300 |
| 22/09 | 20,480 | 21,100 | 19,110 | 19,390 | -1,380 | -6.6 | 2,978,900 |
| 22/08 | 21,180 | 21,870 | 20,260 | 20,770 | -390 | -1.8 | 2,886,600 |
| 22/07 | 19,590 | 21,830 | 19,260 | 21,160 | +1,970 | +10.3 | 3,664,600 |
| 22/06 | 19,050 | 19,600 | 17,660 | 19,190 | +110 | +0.6 | 3,951,200 |
| 22/05 | 19,210 | 20,030 | 17,850 | 19,080 | -200 | -1.0 | 3,861,300 |
| 22/04 | 18,340 | 19,560 | 17,570 | 19,280 | +860 | +4.7 | 4,105,800 |
| 22/03 | 18,500 | 19,190 | 17,050 | 18,420 | +110 | +0.6 | 4,240,500 |
| 22/02 | 19,170 | 19,400 | 17,190 | 18,310 | -460 | -2.5 | 2,837,300 |
| 22/01 | 22,020 | 22,160 | 17,880 | 18,770 | -2,830 | -13.1 | 4,228,300 |
| 21/12 | 21,110 | 22,130 | 19,980 | 21,600 | +610 | +2.9 | 2,782,000 |
| 21/11 | 21,580 | 22,080 | 20,210 | 20,990 | 0 | 0.0 | 3,074,500 |
▶︎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