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
21,202.5
円
(13:03)
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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 20,740 | 21,570 | 20,575 | 21,190 | +450 | +2.2 | 718,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 21,730 | 22,450 | 20,920 | 21,420 | -250 | -1.2 | 1,368,400 |
| 1/8 | 20,870 | 21,670 | 20,460 | 21,670 | +940 | +4.5 | 1,120,800 |
| 12/30 | 21,060 | 21,070 | 20,540 | 20,730 | -220 | -1.1 | 490,600 |
| 12/25 | 21,000 | 21,240 | 20,610 | 20,950 | -60 | -0.3 | 671,900 |
| 12/18 | 21,390 | 21,650 | 20,660 | 21,010 | -560 | -2.6 | 964,300 |
| 12/11 | 21,870 | 22,420 | 21,260 | 21,570 | -590 | -2.7 | 996,000 |
| 12/4 | 23,420 | 24,110 | 21,960 | 22,160 | -1,260 | -5.4 | 2,400,200 |
| 11/27 | 21,890 | 23,500 | 21,700 | 23,420 | +2,000 | +9.3 | 1,143,100 |
| 11/20 | 20,230 | 21,470 | 20,120 | 21,420 | +1,110 | +5.5 | 1,071,000 |
| 11/13 | 20,250 | 20,870 | 19,370 | 20,310 | +190 | +0.9 | 1,422,200 |
| 11/6 | 19,000 | 20,410 | 18,690 | 20,120 | +1,570 | +8.5 | 1,176,200 |
| 10/30 | 17,490 | 19,500 | 16,800 | 18,550 | +1,080 | +6.2 | 1,824,100 |
| 10/23 | 18,230 | 18,340 | 17,260 | 17,470 | -680 | -3.8 | 828,800 |
| 10/16 | 18,550 | 18,790 | 18,130 | 18,150 | -350 | -1.9 | 705,000 |
| 10/9 | 18,560 | 18,840 | 18,260 | 18,500 | +100 | +0.5 | 728,400 |
| 10/2 | 19,290 | 19,340 | 18,330 | 18,400 | -700 | -3.7 | 894,600 |
| 9/25 | 18,500 | 19,110 | 18,440 | 19,100 | +790 | +4.3 | 660,100 |
| 9/18 | 18,480 | 18,590 | 18,000 | 18,310 | -190 | -1.0 | 1,091,500 |
| 9/11 | 18,550 | 18,620 | 18,040 | 18,500 | -150 | -0.8 | 839,600 |
| 9/4 | 18,720 | 19,710 | 18,570 | 18,650 | +80 | +0.4 | 848,800 |
| 8/28 | 19,120 | 19,560 | 18,280 | 18,570 | -360 | -1.9 | 1,011,300 |
| 8/21 | 18,770 | 18,940 | 18,410 | 18,930 | +70 | +0.4 | 722,000 |
| 8/14 | 18,400 | 18,920 | 17,830 | 18,860 | +360 | +2.0 | 880,700 |
| 8/7 | 18,910 | 19,350 | 18,380 | 18,500 | -410 | -2.2 | 889,500 |
| 7/31 | 18,760 | 19,620 | 18,620 | 18,910 | -230 | -1.2 | 1,223,200 |
| 7/22 | 19,120 | 19,780 | 18,870 | 19,140 | +140 | +0.7 | 736,000 |
| 7/17 | 19,300 | 19,520 | 18,640 | 19,000 | -90 | -0.5 | 898,200 |
| 7/10 | 19,160 | 19,840 | 18,830 | 19,090 | +10 | +0.1 | 903,700 |
| 7/3 | 19,210 | 19,360 | 18,550 | 19,080 | -380 | -2.0 | 1,113,800 |
| 6/26 | 18,960 | 19,500 | 18,730 | 19,460 | +500 | +2.6 | 780,300 |
▶︎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