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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 20,105 | 20,740 | 19,890 | 20,450 | +250 | +1.2 | 1,486,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/20 | 22,290 | 22,670 | 21,975 | 22,290 | -310 | -1.4 | 947,700 |
| 10/13 | 23,170 | 23,210 | 22,520 | 22,600 | -295 | -1.3 | 515,800 |
| 10/6 | 22,955 | 23,430 | 22,335 | 22,895 | +210 | +0.9 | 1,049,700 |
| 9/29 | 23,360 | 23,690 | 22,595 | 22,685 | -570 | -2.5 | 1,143,400 |
| 9/22 | 24,350 | 24,420 | 23,090 | 23,255 | -1,195 | -4.9 | 828,700 |
| 9/15 | 25,295 | 25,470 | 24,220 | 24,450 | -835 | -3.3 | 835,700 |
| 9/8 | 25,270 | 25,550 | 24,910 | 25,285 | -25 | -0.1 | 825,500 |
| 9/1 | 25,000 | 25,495 | 24,920 | 25,310 | +525 | +2.1 | 771,100 |
| 8/25 | 24,010 | 24,840 | 23,905 | 24,785 | +905 | +3.8 | 611,000 |
| 8/18 | 23,715 | 24,715 | 23,400 | 23,880 | +470 | +2.0 | 944,300 |
| 8/10 | 22,815 | 23,440 | 22,745 | 23,410 | +380 | +1.7 | 521,900 |
| 8/4 | 23,300 | 23,485 | 22,920 | 23,030 | +170 | +0.7 | 760,200 |
| 7/28 | 23,210 | 23,430 | 22,565 | 22,860 | -70 | -0.3 | 1,166,100 |
| 7/21 | 23,180 | 23,495 | 22,740 | 22,930 | -255 | -1.1 | 580,500 |
| 7/14 | 22,405 | 23,340 | 22,250 | 23,185 | +670 | +3.0 | 846,100 |
| 7/7 | 23,400 | 23,400 | 22,475 | 22,515 | -525 | -2.3 | 760,000 |
| 6/30 | 22,865 | 23,165 | 22,400 | 23,040 | +60 | +0.3 | 720,600 |
| 6/23 | 23,890 | 24,190 | 22,830 | 22,980 | -1,040 | -4.3 | 778,200 |
| 6/16 | 23,670 | 24,225 | 23,605 | 24,020 | +370 | +1.6 | 1,101,300 |
| 6/9 | 23,990 | 24,060 | 23,205 | 23,650 | -60 | -0.3 | 1,150,400 |
| 6/2 | 22,580 | 23,770 | 22,100 | 23,710 | +1,360 | +6.1 | 1,074,300 |
| 5/26 | 23,260 | 23,510 | 22,240 | 22,350 | -870 | -3.8 | 952,100 |
| 5/19 | 22,470 | 23,260 | 22,350 | 23,220 | +900 | +4.0 | 920,800 |
| 5/12 | 22,090 | 22,330 | 21,230 | 22,320 | +800 | +3.7 | 1,075,000 |
| 5/2 | 21,050 | 21,550 | 20,860 | 21,520 | +610 | +2.9 | 418,100 |
| 4/28 | 21,350 | 21,840 | 20,750 | 20,910 | -420 | -2.0 | 1,250,500 |
| 4/21 | 21,460 | 21,560 | 21,190 | 21,330 | -190 | -0.9 | 560,900 |
▶︎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