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 | 20,285 | -80 | -0.4 | 2,826,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 5,290 | 5,420 | 4,855 | 5,030 | -430 | -7.9 | 4,816,600 |
| 16/10 | 5,410 | 5,590 | 5,180 | 5,460 | +110 | +2.1 | 3,111,900 |
| 16/09 | 5,280 | 5,490 | 5,020 | 5,350 | +50 | +0.9 | 3,499,700 |
| 16/08 | 5,800 | 5,960 | 5,260 | 5,300 | -730 | -12.1 | 2,972,500 |
| 16/07 | 5,670 | 6,130 | 5,550 | 6,030 | +420 | +7.5 | 4,107,900 |
| 16/06 | 5,980 | 6,040 | 5,090 | 5,610 | -420 | -7.0 | 4,402,300 |
| 16/05 | 5,510 | 6,050 | 5,510 | 6,030 | +220 | +3.8 | 4,410,200 |
| 16/04 | 5,900 | 6,190 | 5,460 | 5,810 | -140 | -2.4 | 5,238,300 |
| 16/03 | 5,610 | 6,290 | 5,570 | 5,950 | +340 | +6.1 | 4,737,200 |
| 16/02 | 6,220 | 6,390 | 4,875 | 5,610 | -560 | -9.1 | 6,152,700 |
| 16/01 | 6,380 | 6,580 | 5,620 | 6,170 | -270 | -4.2 | 6,183,700 |
| 15/12 | 6,650 | 6,900 | 6,160 | 6,440 | -110 | -1.7 | 8,485,300 |
| 15/11 | 6,400 | 6,590 | 5,890 | 6,550 | +130 | +2.0 | 12,245,100 |
| 15/10 | 5,300 | 6,500 | 5,230 | 6,420 | +970 | +17.8 | 7,697,800 |
| 15/09 | 5,400 | 5,650 | 4,775 | 5,450 | +40 | +0.7 | 6,876,200 |
| 15/08 | 5,900 | 6,360 | 5,010 | 5,410 | -480 | -8.2 | 4,923,000 |
| 15/07 | 5,480 | 6,140 | 5,330 | 5,890 | +430 | +7.9 | 6,345,300 |
| 15/06 | 5,110 | 5,470 | 4,930 | 5,460 | +370 | +7.3 | 5,438,200 |
| 15/05 | 5,020 | 5,210 | 4,915 | 5,090 | +70 | +1.4 | 4,892,300 |
| 15/04 | 5,060 | 5,980 | 4,755 | 5,020 | -80 | -1.6 | 11,406,400 |
| 15/03 | 4,450 | 5,200 | 4,435 | 5,100 | +655 | +14.7 | 5,041,300 |
| 15/02 | 3,935 | 4,445 | 3,935 | 4,445 | +470 | +11.8 | 3,323,600 |
| 15/01 | 3,945 | 4,005 | 3,700 | 3,975 | +40 | +1.0 | 4,353,200 |
| 14/12 | 3,770 | 4,000 | 3,580 | 3,935 | +150 | +4.0 | 3,677,800 |
| 14/11 | 3,980 | 3,995 | 3,770 | 3,785 | -125 | -3.2 | 2,990,700 |
| 14/10 | 3,925 | 3,990 | 3,455 | 3,910 | -10 | -0.3 | 3,574,500 |
| 14/09 | 3,545 | 4,000 | 3,545 | 3,920 | +355 | +10.0 | 2,916,600 |
| 14/08 | 3,640 | 3,720 | 3,480 | 3,565 | -105 | -2.9 | 2,401,700 |
| 14/07 | 3,340 | 3,675 | 3,280 | 3,670 | +330 | +9.9 | 3,041,900 |
| 14/06 | 3,245 | 3,410 | 3,120 | 3,340 | +105 | +3.3 | 3,523,000 |
▶︎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