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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 20,430 | 20,855 | 20,325 | 20,705 | +240 | +1.2 | 836,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 19,420 | 19,720 | 19,110 | 19,390 | -150 | -0.8 | 928,300 |
| 9/22 | 19,910 | 20,030 | 19,290 | 19,540 | -290 | -1.5 | 408,200 |
| 9/16 | 21,100 | 21,100 | 19,670 | 19,830 | -1,020 | -4.9 | 741,200 |
| 9/9 | 20,310 | 20,940 | 20,140 | 20,850 | +560 | +2.8 | 621,500 |
| 9/2 | 20,400 | 21,060 | 20,040 | 20,290 | -590 | -2.8 | 731,900 |
| 8/26 | 21,230 | 21,620 | 20,820 | 20,880 | -420 | -2.0 | 525,500 |
| 8/19 | 21,780 | 21,870 | 21,270 | 21,300 | -470 | -2.2 | 532,200 |
| 8/12 | 21,600 | 21,860 | 21,330 | 21,770 | -20 | -0.1 | 494,800 |
| 8/5 | 21,180 | 21,840 | 20,970 | 21,790 | +630 | +3.0 | 881,900 |
| 7/29 | 21,440 | 21,570 | 20,920 | 21,160 | -580 | -2.7 | 802,700 |
| 7/22 | 20,640 | 21,830 | 20,270 | 21,740 | +1,180 | +5.7 | 781,400 |
| 7/15 | 21,270 | 21,400 | 19,900 | 20,560 | -560 | -2.7 | 757,600 |
| 7/8 | 19,830 | 21,300 | 19,640 | 21,120 | +1,690 | +8.7 | 1,127,500 |
| 7/1 | 19,430 | 19,700 | 18,860 | 19,430 | +200 | +1.0 | 1,053,700 |
| 6/24 | 18,150 | 19,240 | 17,660 | 19,230 | +1,270 | +7.1 | 755,000 |
| 6/17 | 18,910 | 19,420 | 17,730 | 17,960 | -1,250 | -6.5 | 1,165,300 |
| 6/10 | 19,000 | 19,600 | 18,900 | 19,210 | 0 | 0.0 | 708,600 |
| 6/3 | 19,360 | 19,610 | 18,420 | 19,210 | -70 | -0.4 | 1,034,200 |
| 5/27 | 19,520 | 20,030 | 19,280 | 19,280 | +160 | +0.8 | 905,600 |
| 5/20 | 19,360 | 19,430 | 18,750 | 19,120 | +160 | +0.8 | 812,200 |
| 5/13 | 19,280 | 19,370 | 17,850 | 18,960 | -70 | -0.4 | 1,090,200 |
| 5/6 | 19,210 | 19,420 | 18,830 | 19,030 | -250 | -1.3 | 483,100 |
| 4/28 | 17,990 | 19,320 | 17,940 | 19,280 | +1,220 | +6.8 | 1,108,200 |
| 4/22 | 17,980 | 18,350 | 17,570 | 18,060 | -130 | -0.7 | 956,300 |
| 4/15 | 18,780 | 18,820 | 18,010 | 18,190 | -570 | -3.0 | 959,100 |
| 4/8 | 18,890 | 19,560 | 18,250 | 18,760 | -100 | -0.5 | 912,200 |
| 4/1 | 18,790 | 19,140 | 18,180 | 18,860 | -150 | -0.8 | 816,900 |
| 3/25 | 17,970 | 19,190 | 17,830 | 19,010 | +960 | +5.3 | 707,400 |
| 3/18 | 17,200 | 18,140 | 17,060 | 18,050 | +670 | +3.9 | 1,059,300 |
| 3/11 | 17,200 | 18,040 | 17,050 | 17,380 | -330 | -1.9 | 1,187,700 |
▶︎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