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
21,038.5
円
(11:08)
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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 20,740 | 21,150 | 20,575 | 21,040 | +300 | +1.5 | 248,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 19,620 | 20,340 | 19,620 | 20,270 | +710 | +3.6 | 446,700 |
| 8/6 | 19,500 | 19,960 | 19,400 | 19,560 | +340 | +1.8 | 621,700 |
| 7/30 | 20,090 | 20,090 | 19,220 | 19,220 | -1,170 | -5.7 | 960,400 |
| 7/21 | 20,240 | 20,550 | 19,960 | 20,390 | -10 | -0.1 | 397,400 |
| 7/16 | 20,850 | 21,060 | 20,360 | 20,400 | -30 | -0.2 | 590,300 |
| 7/9 | 21,100 | 21,220 | 20,120 | 20,430 | -400 | -1.9 | 672,600 |
| 7/2 | 20,990 | 21,140 | 20,490 | 20,830 | -130 | -0.6 | 564,800 |
| 6/25 | 20,400 | 21,160 | 20,190 | 20,960 | -70 | -0.3 | 501,600 |
| 6/18 | 20,820 | 21,340 | 20,590 | 21,030 | +360 | +1.7 | 583,000 |
| 6/11 | 20,100 | 20,750 | 20,040 | 20,670 | +790 | +4.0 | 548,800 |
| 6/4 | 20,560 | 21,050 | 19,650 | 19,880 | -770 | -3.7 | 718,300 |
| 5/28 | 21,370 | 21,450 | 20,050 | 20,650 | -730 | -3.4 | 872,000 |
| 5/21 | 20,500 | 21,400 | 19,990 | 21,380 | +840 | +4.1 | 1,176,100 |
| 5/14 | 19,810 | 20,650 | 19,190 | 20,540 | +730 | +3.7 | 1,280,200 |
| 5/7 | 20,630 | 21,070 | 19,810 | 19,810 | -1,320 | -6.3 | 612,700 |
| 4/30 | 20,260 | 21,430 | 20,000 | 21,130 | +1,100 | +5.5 | 1,316,500 |
| 4/23 | 20,100 | 20,200 | 18,730 | 20,030 | +40 | +0.2 | 1,203,300 |
| 4/16 | 20,250 | 20,420 | 19,870 | 19,990 | +30 | +0.2 | 639,900 |
| 4/9 | 20,410 | 20,410 | 19,350 | 19,960 | -280 | -1.4 | 746,200 |
| 4/2 | 20,290 | 20,730 | 19,700 | 20,240 | +230 | +1.2 | 1,055,700 |
| 3/26 | 19,510 | 20,050 | 19,110 | 20,010 | +130 | +0.7 | 920,200 |
| 3/19 | 19,500 | 19,980 | 19,180 | 19,880 | +380 | +2.0 | 1,192,500 |
| 3/12 | 18,970 | 19,630 | 17,590 | 19,500 | +810 | +4.3 | 1,495,700 |
| 3/5 | 18,250 | 18,730 | 17,570 | 18,690 | +710 | +4.0 | 1,170,200 |
| 2/26 | 19,450 | 19,470 | 17,960 | 17,980 | -1,500 | -7.7 | 1,052,600 |
| 2/19 | 19,610 | 20,340 | 19,290 | 19,480 | +10 | +0.1 | 865,600 |
| 2/12 | 19,650 | 19,910 | 19,340 | 19,470 | +80 | +0.4 | 849,100 |
| 2/5 | 19,500 | 19,860 | 19,030 | 19,390 | -270 | -1.4 | 1,009,100 |
| 1/29 | 21,060 | 21,110 | 19,370 | 19,660 | -1,270 | -6.1 | 1,809,000 |
| 1/22 | 21,330 | 21,610 | 20,560 | 20,930 | -490 | -2.3 | 1,076,200 |
▶︎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