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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 21,090 | 21,260 | 20,840 | 20,870 | -160 | -0.8 | 716,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 21,015 | 21,450 | 20,845 | 21,030 | -85 | -0.4 | 983,800 |
| 5/10 | 20,950 | 21,385 | 20,705 | 21,115 | +465 | +2.3 | 1,048,500 |
| 5/2 | 20,300 | 20,810 | 20,165 | 20,650 | +495 | +2.5 | 824,900 |
| 4/26 | 21,355 | 21,980 | 19,785 | 20,155 | -840 | -4.0 | 2,798,400 |
| 4/19 | 21,220 | 21,590 | 20,705 | 20,995 | -525 | -2.4 | 1,068,900 |
| 4/12 | 21,705 | 21,840 | 21,040 | 21,520 | -300 | -1.4 | 1,162,200 |
| 4/5 | 22,920 | 23,270 | 21,555 | 21,820 | -955 | -4.2 | 1,282,900 |
| 3/29 | 23,450 | 23,450 | 22,515 | 22,775 | -715 | -3.0 | 927,800 |
| 3/22 | 22,650 | 23,585 | 22,525 | 23,490 | +1,020 | +4.5 | 766,500 |
| 3/15 | 22,780 | 22,935 | 22,275 | 22,470 | -560 | -2.4 | 1,010,800 |
| 3/8 | 23,500 | 23,745 | 22,785 | 23,030 | -350 | -1.5 | 968,300 |
| 3/1 | 22,495 | 23,580 | 22,385 | 23,380 | +1,025 | +4.6 | 1,506,900 |
| 2/22 | 22,065 | 22,585 | 21,965 | 22,355 | +90 | +0.4 | 815,200 |
| 2/16 | 22,400 | 22,590 | 21,930 | 22,265 | +115 | +0.5 | 1,159,800 |
| 2/9 | 22,610 | 22,680 | 22,075 | 22,150 | -430 | -1.9 | 1,388,900 |
| 2/2 | 22,600 | 23,150 | 22,400 | 22,580 | -185 | -0.8 | 1,645,900 |
| 1/26 | 24,225 | 25,005 | 22,685 | 22,765 | -1,550 | -6.4 | 2,274,000 |
| 1/19 | 25,000 | 25,195 | 24,245 | 24,315 | -605 | -2.4 | 1,111,300 |
| 1/12 | 23,965 | 25,225 | 23,955 | 24,920 | +1,105 | +4.6 | 1,021,400 |
| 1/5 | 23,980 | 24,250 | 23,590 | 23,815 | -480 | -2.0 | 472,900 |
| 12/29 | 23,920 | 24,320 | 23,720 | 24,295 | +590 | +2.5 | 434,500 |
| 12/22 | 23,300 | 23,925 | 22,960 | 23,705 | +370 | +1.6 | 820,000 |
| 12/15 | 23,680 | 23,820 | 23,185 | 23,335 | -465 | -2.0 | 1,090,500 |
| 12/8 | 22,695 | 24,225 | 22,610 | 23,800 | +1,035 | +4.6 | 1,431,000 |
| 12/1 | 22,225 | 22,855 | 21,875 | 22,765 | +410 | +1.8 | 1,025,800 |
| 11/24 | 22,210 | 22,725 | 21,920 | 22,355 | +145 | +0.7 | 643,300 |
| 11/17 | 22,215 | 22,540 | 21,890 | 22,210 | +155 | +0.7 | 888,400 |
| 11/10 | 23,145 | 23,145 | 21,960 | 22,055 | -610 | -2.7 | 1,477,800 |
| 11/2 | 21,745 | 22,905 | 21,550 | 22,665 | +1,095 | +5.1 | 1,156,700 |
| 10/27 | 22,005 | 22,215 | 20,570 | 21,570 | -720 | -3.2 | 1,561,100 |
▶︎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