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
20,536.5
円
(14:41)
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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 20,600 | 20,660 | 20,025 | 20,535 | +85 | +0.4 | 752,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/21 | 21,460 | 21,560 | 21,190 | 21,330 | -190 | -0.9 | 560,900 |
| 4/14 | 20,820 | 21,570 | 20,780 | 21,520 | +800 | +3.9 | 591,600 |
| 4/7 | 21,110 | 21,470 | 20,370 | 20,720 | -180 | -0.9 | 856,400 |
| 3/31 | 20,800 | 21,260 | 20,710 | 20,900 | +220 | +1.1 | 754,800 |
| 3/24 | 20,840 | 20,840 | 20,320 | 20,680 | -110 | -0.5 | 555,500 |
| 3/17 | 20,230 | 20,830 | 19,740 | 20,790 | +450 | +2.2 | 922,600 |
| 3/10 | 20,120 | 20,650 | 20,070 | 20,340 | +320 | +1.6 | 653,100 |
| 3/3 | 19,720 | 20,110 | 19,530 | 20,020 | +170 | +0.9 | 764,800 |
| 2/24 | 20,310 | 20,310 | 19,660 | 19,850 | -340 | -1.7 | 412,200 |
| 2/17 | 21,090 | 21,130 | 20,170 | 20,190 | -740 | -3.5 | 542,100 |
| 2/10 | 21,230 | 21,260 | 20,560 | 20,930 | -130 | -0.6 | 591,800 |
| 2/3 | 21,000 | 21,340 | 20,530 | 21,060 | +250 | +1.2 | 720,300 |
| 1/27 | 20,310 | 21,260 | 20,230 | 20,810 | +740 | +3.7 | 1,021,600 |
| 1/20 | 19,510 | 20,220 | 19,400 | 20,070 | +370 | +1.9 | 963,600 |
| 1/13 | 19,760 | 19,990 | 19,500 | 19,700 | +280 | +1.4 | 685,000 |
| 1/6 | 19,200 | 19,500 | 19,030 | 19,420 | +10 | +0.1 | 561,400 |
| 12/30 | 19,650 | 19,840 | 19,320 | 19,410 | -280 | -1.4 | 369,200 |
| 12/23 | 20,480 | 20,590 | 19,530 | 19,690 | -840 | -4.1 | 725,800 |
| 12/16 | 20,790 | 21,030 | 20,530 | 20,530 | -290 | -1.4 | 760,800 |
| 12/9 | 21,400 | 21,450 | 20,380 | 20,820 | -580 | -2.7 | 869,100 |
| 12/2 | 21,880 | 22,100 | 21,240 | 21,400 | -400 | -1.8 | 855,100 |
| 11/25 | 21,520 | 22,300 | 21,500 | 21,800 | +50 | +0.2 | 612,500 |
| 11/18 | 22,080 | 22,520 | 21,700 | 21,750 | -320 | -1.5 | 835,800 |
| 11/11 | 21,320 | 22,090 | 21,080 | 22,070 | +670 | +3.1 | 920,800 |
| 11/4 | 22,500 | 22,670 | 21,340 | 21,400 | -1,010 | -4.5 | 987,500 |
| 10/28 | 21,000 | 22,770 | 20,820 | 22,410 | +1,440 | +6.9 | 2,042,000 |
| 10/21 | 20,520 | 21,240 | 20,500 | 20,970 | -50 | -0.2 | 793,600 |
| 10/14 | 20,350 | 21,270 | 20,270 | 21,020 | +400 | +1.9 | 1,018,500 |
| 10/7 | 19,170 | 20,690 | 19,030 | 20,620 | +1,230 | +6.3 | 942,500 |
| 9/30 | 19,420 | 19,720 | 19,110 | 19,390 | -150 | -0.8 | 928,300 |
▶︎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