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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 20,495 | 20,740 | 19,890 | 20,450 | +85 | +0.4 | 2,431,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 12,770 | 13,720 | 11,820 | 13,130 | +270 | +2.1 | 4,620,900 |
| 19/04 | 11,390 | 13,100 | 11,240 | 12,860 | +1,700 | +15.2 | 4,929,200 |
| 19/03 | 10,610 | 11,320 | 10,610 | 11,160 | +530 | +5.0 | 3,711,200 |
| 19/02 | 10,100 | 10,750 | 9,970 | 10,630 | +350 | +3.4 | 3,869,200 |
| 19/01 | 8,200 | 10,330 | 8,160 | 10,280 | +1,790 | +21.1 | 5,163,100 |
| 18/12 | 9,960 | 10,150 | 8,030 | 8,490 | -1,320 | -13.5 | 4,724,600 |
| 18/11 | 10,430 | 10,730 | 9,160 | 9,810 | -470 | -4.6 | 6,189,700 |
| 18/10 | 10,760 | 10,900 | 8,720 | 10,280 | -470 | -4.4 | 7,849,900 |
| 18/09 | 10,420 | 11,090 | 10,280 | 10,750 | +310 | +3.0 | 4,745,900 |
| 18/08 | 9,730 | 10,510 | 9,330 | 10,440 | +860 | +9.0 | 3,642,400 |
| 18/07 | 9,170 | 10,640 | 8,860 | 9,580 | +410 | +4.5 | 4,375,100 |
| 18/06 | 9,400 | 9,890 | 9,050 | 9,170 | -250 | -2.7 | 4,023,500 |
| 18/05 | 9,100 | 9,580 | 9,000 | 9,420 | +250 | +2.7 | 3,262,300 |
| 18/04 | 8,860 | 9,290 | 8,710 | 9,170 | +320 | +3.6 | 4,366,500 |
| 18/03 | 8,840 | 9,520 | 8,520 | 8,850 | -90 | -1.0 | 4,549,400 |
| 18/02 | 8,550 | 9,020 | 8,010 | 8,940 | +450 | +5.3 | 3,400,600 |
| 18/01 | 8,460 | 9,240 | 8,230 | 8,490 | +210 | +2.5 | 3,988,100 |
| 17/12 | 7,900 | 8,590 | 7,660 | 8,280 | +490 | +6.3 | 3,225,100 |
| 17/11 | 7,570 | 7,850 | 7,250 | 7,790 | +320 | +4.3 | 3,592,800 |
| 17/10 | 7,090 | 7,550 | 6,730 | 7,470 | +390 | +5.5 | 3,914,100 |
| 17/09 | 6,940 | 7,120 | 6,620 | 7,080 | +190 | +2.8 | 2,904,900 |
| 17/08 | 6,890 | 7,060 | 6,700 | 6,890 | 0 | 0.0 | 3,617,300 |
| 17/07 | 6,980 | 7,190 | 6,640 | 6,890 | -10 | -0.1 | 4,641,100 |
| 17/06 | 6,500 | 7,180 | 6,160 | 6,900 | +470 | +7.3 | 4,999,700 |
| 17/05 | 6,040 | 6,640 | 6,040 | 6,430 | +410 | +6.8 | 4,214,000 |
| 17/04 | 5,310 | 6,130 | 5,210 | 6,020 | +720 | +13.6 | 5,059,000 |
| 17/03 | 5,240 | 5,480 | 5,190 | 5,300 | +70 | +1.3 | 4,027,000 |
| 17/02 | 5,370 | 5,500 | 5,160 | 5,230 | -190 | -3.5 | 3,896,900 |
| 17/01 | 5,160 | 5,450 | 4,950 | 5,420 | +310 | +6.1 | 3,636,300 |
| 16/12 | 5,080 | 5,230 | 4,815 | 5,110 | +80 | +1.6 | 4,412,300 |
▶︎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