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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 20,740 | 21,570 | 20,575 | 21,390 | +650 | +3.1 | 1,115,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 18,570 | 19,190 | 18,270 | 18,960 | +380 | +2.1 | 1,027,700 |
| 6/12 | 18,200 | 18,830 | 17,550 | 18,580 | +180 | +1.0 | 1,818,300 |
| 6/5 | 18,890 | 19,350 | 18,350 | 18,400 | -280 | -1.5 | 1,646,400 |
| 5/29 | 17,700 | 18,730 | 17,120 | 18,680 | +1,090 | +6.2 | 1,955,900 |
| 5/22 | 17,260 | 18,220 | 17,150 | 17,590 | +380 | +2.2 | 1,163,000 |
| 5/15 | 17,210 | 17,280 | 16,680 | 17,210 | +100 | +0.6 | 1,049,200 |
| 5/8 | 16,900 | 17,590 | 16,850 | 17,110 | +700 | +4.3 | 607,800 |
| 5/1 | 16,060 | 16,870 | 16,000 | 16,410 | +480 | +3.0 | 1,337,400 |
| 4/24 | 15,160 | 15,930 | 14,920 | 15,930 | +260 | +1.7 | 1,299,300 |
| 4/17 | 14,430 | 15,850 | 14,430 | 15,670 | +1,080 | +7.4 | 1,047,900 |
| 4/10 | 13,740 | 15,040 | 13,580 | 14,590 | +880 | +6.4 | 1,110,600 |
| 4/3 | 14,480 | 15,020 | 13,390 | 13,710 | -1,060 | -7.2 | 1,258,900 |
| 3/27 | 13,690 | 14,770 | 12,410 | 14,770 | +260 | +1.8 | 2,253,100 |
| 3/19 | 12,980 | 15,100 | 12,430 | 14,510 | +1,560 | +12.1 | 1,859,700 |
| 3/13 | 13,880 | 14,230 | 11,920 | 12,950 | -1,250 | -8.8 | 2,253,600 |
| 3/6 | 13,190 | 14,330 | 13,160 | 14,200 | +910 | +6.9 | 1,682,300 |
| 2/28 | 14,000 | 14,460 | 13,220 | 13,290 | -1,490 | -10.1 | 1,054,400 |
| 2/21 | 15,020 | 15,090 | 14,570 | 14,780 | -380 | -2.5 | 685,700 |
| 2/14 | 15,470 | 15,640 | 14,950 | 15,160 | -520 | -3.3 | 871,300 |
| 2/7 | 14,720 | 15,780 | 14,640 | 15,680 | +670 | +4.5 | 1,078,200 |
| 1/31 | 15,330 | 15,670 | 14,430 | 15,010 | -630 | -4.0 | 1,717,700 |
| 1/24 | 15,350 | 15,730 | 15,170 | 15,640 | +500 | +3.3 | 714,000 |
| 1/17 | 15,890 | 16,050 | 15,040 | 15,140 | -550 | -3.5 | 924,200 |
| 1/10 | 14,690 | 15,750 | 14,670 | 15,690 | +930 | +6.3 | 1,021,300 |
| 12/30 | 14,960 | 15,010 | 14,710 | 14,760 | -160 | -1.1 | 85,800 |
| 12/27 | 14,700 | 15,040 | 14,530 | 14,920 | +310 | +2.1 | 369,400 |
| 12/20 | 14,440 | 14,800 | 14,280 | 14,610 | +130 | +0.9 | 830,100 |
| 12/13 | 14,640 | 15,080 | 14,350 | 14,480 | -220 | -1.5 | 920,800 |
| 12/6 | 14,580 | 14,900 | 14,370 | 14,700 | +170 | +1.2 | 552,200 |
| 11/29 | 14,670 | 14,780 | 14,360 | 14,530 | -210 | -1.4 | 698,300 |
▶︎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