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 | 21,450 | 20,285 | 20,870 | +510 | +2.5 | 3,236,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 21,220 | 22,450 | 20,500 | 20,990 | -380 | -1.8 | 2,459,300 |
| 21/09 | 20,950 | 23,960 | 20,870 | 21,370 | +420 | +2.0 | 3,598,100 |
| 21/08 | 19,500 | 21,350 | 19,400 | 20,950 | +1,730 | +9.0 | 2,402,300 |
| 21/07 | 20,710 | 21,220 | 19,220 | 19,220 | -1,490 | -7.2 | 2,902,400 |
| 21/06 | 20,530 | 21,340 | 19,650 | 20,710 | +190 | +0.9 | 2,510,100 |
| 21/05 | 20,630 | 21,450 | 19,190 | 20,520 | -610 | -2.9 | 4,065,700 |
| 21/04 | 20,300 | 21,430 | 18,730 | 21,130 | +900 | +4.5 | 4,178,800 |
| 21/03 | 18,250 | 20,730 | 17,570 | 20,230 | +2,250 | +12.5 | 5,561,400 |
| 21/02 | 19,500 | 20,340 | 17,960 | 17,980 | -1,680 | -8.6 | 3,776,400 |
| 21/01 | 20,870 | 22,450 | 19,370 | 19,660 | -1,070 | -5.2 | 5,374,400 |
| 20/12 | 23,460 | 23,640 | 20,540 | 20,730 | -2,740 | -11.7 | 4,168,700 |
| 20/11 | 19,000 | 24,110 | 18,690 | 23,470 | +4,920 | +26.5 | 6,166,800 |
| 20/10 | 18,770 | 19,500 | 16,800 | 18,550 | +110 | +0.6 | 4,342,300 |
| 20/09 | 18,930 | 19,710 | 18,000 | 18,440 | -350 | -1.9 | 3,942,300 |
| 20/08 | 18,910 | 19,560 | 17,830 | 18,790 | -120 | -0.6 | 3,639,800 |
| 20/07 | 19,010 | 19,840 | 18,550 | 18,910 | +40 | +0.2 | 4,404,000 |
| 20/06 | 18,890 | 19,500 | 17,550 | 18,870 | +190 | +1.0 | 5,743,600 |
| 20/05 | 16,170 | 18,730 | 16,160 | 18,680 | +2,460 | +15.2 | 5,048,700 |
| 20/04 | 13,860 | 16,870 | 13,390 | 16,220 | +2,060 | +14.6 | 5,197,500 |
| 20/03 | 13,190 | 15,100 | 11,920 | 14,160 | +870 | +6.6 | 8,632,500 |
| 20/02 | 14,720 | 15,780 | 13,220 | 13,290 | -1,720 | -11.5 | 3,689,600 |
| 20/01 | 14,690 | 16,050 | 14,430 | 15,010 | +250 | +1.7 | 4,377,200 |
| 19/12 | 14,580 | 15,080 | 14,280 | 14,760 | +230 | +1.6 | 2,758,300 |
| 19/11 | 13,510 | 14,780 | 13,330 | 14,530 | +880 | +6.5 | 3,409,600 |
| 19/10 | 12,410 | 13,940 | 11,860 | 13,650 | +1,330 | +10.8 | 4,524,300 |
| 19/09 | 12,050 | 12,630 | 10,850 | 12,320 | +170 | +1.4 | 4,548,000 |
| 19/08 | 11,540 | 12,320 | 11,100 | 12,150 | +480 | +4.1 | 4,202,100 |
| 19/07 | 12,230 | 12,640 | 11,390 | 11,670 | -530 | -4.3 | 5,241,100 |
| 19/06 | 12,960 | 13,440 | 12,000 | 12,200 | -930 | -7.1 | 4,941,700 |
| 19/05 | 12,770 | 13,720 | 11,820 | 13,130 | +270 | +2.1 | 4,620,900 |
▶︎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