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) |
---|---|---|---|---|---|---|---|
6/28 | 20,430 | 20,960 | 20,325 | 20,740 | +275 | +1.3 | 1,047,100 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/4 | 18,130 | 18,810 | 17,610 | 17,710 | -420 | -2.3 | 770,700 |
2/25 | 17,640 | 18,220 | 17,190 | 18,130 | +20 | +0.1 | 695,400 |
2/18 | 18,600 | 19,000 | 17,820 | 18,110 | -1,120 | -5.8 | 709,700 |
2/10 | 19,000 | 19,280 | 18,500 | 19,230 | +230 | +1.2 | 553,000 |
2/4 | 18,710 | 19,400 | 18,580 | 19,000 | +310 | +1.7 | 939,000 |
1/28 | 18,180 | 18,940 | 17,880 | 18,690 | +210 | +1.1 | 1,302,700 |
1/21 | 18,650 | 19,050 | 18,220 | 18,480 | +230 | +1.3 | 950,300 |
1/14 | 19,770 | 19,770 | 17,980 | 18,250 | -1,570 | -7.9 | 1,040,600 |
1/7 | 22,020 | 22,160 | 19,700 | 19,820 | -1,780 | -8.2 | 743,400 |
12/30 | 21,260 | 21,840 | 21,170 | 21,600 | +340 | +1.6 | 251,400 |
12/24 | 21,340 | 21,780 | 20,990 | 21,260 | -180 | -0.8 | 425,300 |
12/17 | 21,130 | 22,130 | 21,120 | 21,440 | +570 | +2.7 | 729,500 |
12/10 | 20,340 | 21,380 | 20,030 | 20,870 | +360 | +1.8 | 762,900 |
12/3 | 20,420 | 21,530 | 19,980 | 20,510 | -250 | -1.2 | 1,324,400 |
11/26 | 21,680 | 22,080 | 20,690 | 20,760 | -860 | -4.0 | 489,400 |
11/19 | 21,200 | 21,660 | 20,710 | 21,620 | +870 | +4.2 | 811,700 |
11/12 | 21,020 | 21,090 | 20,210 | 20,750 | -360 | -1.7 | 520,300 |
11/5 | 21,580 | 21,680 | 20,650 | 21,110 | +120 | +0.6 | 541,600 |
10/29 | 21,290 | 21,780 | 20,840 | 20,990 | -630 | -2.9 | 682,400 |
10/22 | 22,380 | 22,450 | 21,500 | 21,620 | -680 | -3.1 | 403,000 |
10/15 | 20,840 | 22,340 | 20,560 | 22,300 | +1,410 | +6.8 | 482,300 |
10/8 | 21,280 | 21,400 | 20,500 | 20,890 | -90 | -0.4 | 711,200 |
10/1 | 23,120 | 23,120 | 20,780 | 20,980 | -2,180 | -9.4 | 961,400 |
9/24 | 23,290 | 23,450 | 23,020 | 23,160 | -680 | -2.9 | 457,400 |
9/17 | 23,300 | 23,960 | 22,870 | 23,840 | +220 | +0.9 | 944,100 |
9/10 | 22,000 | 23,620 | 21,910 | 23,620 | +1,720 | +7.9 | 1,025,300 |
9/3 | 20,900 | 22,170 | 20,710 | 21,900 | +1,190 | +5.8 | 636,100 |
8/27 | 20,740 | 21,350 | 20,630 | 20,710 | +320 | +1.6 | 563,000 |
8/20 | 20,070 | 20,400 | 19,810 | 20,390 | +120 | +0.6 | 525,100 |
8/13 | 19,620 | 20,340 | 19,620 | 20,270 | +710 | +3.6 | 446,700 |
▶︎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