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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 23,980 | 25,225 | 19,785 | 20,650 | -3,645 | -15.0 | 22,457,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 19,200 | 25,550 | 19,030 | 24,295 | +4,885 | +25.2 | 44,235,800 |
| 2022 | 22,020 | 22,770 | 17,050 | 19,410 | -2,190 | -10.1 | 44,487,700 |
| 2021 | 20,870 | 23,960 | 17,570 | 21,600 | +870 | +4.2 | 42,685,400 |
| 2020 | 14,690 | 24,110 | 11,920 | 20,730 | +5,970 | +40.5 | 59,353,000 |
| 2019 | 8,200 | 15,080 | 8,160 | 14,760 | +6,270 | +73.9 | 51,918,700 |
| 2018 | 8,460 | 11,090 | 8,010 | 8,490 | +210 | +2.5 | 55,118,000 |
| 2017 | 5,160 | 8,590 | 4,950 | 8,280 | +3,170 | +62.0 | 47,728,200 |
| 2016 | 6,380 | 6,580 | 4,815 | 5,110 | -1,330 | -20.7 | 54,045,300 |
| 2015 | 3,945 | 6,900 | 3,700 | 6,440 | +2,505 | +63.7 | 81,027,700 |
| 2014 | 3,105 | 4,000 | 2,894 | 3,935 | +830 | +26.7 | 40,457,700 |
| 2013 | 1,786 | 3,185 | 1,728 | 3,105 | +1,380 | +80.0 | 55,776,599 |
| 2012 | 1,496 | 1,871 | 1,441 | 1,725 | +252 | +17.1 | 49,029,398 |
| 2011 | 1,700 | 1,786 | 1,300 | 1,473 | -199 | -11.9 | 74,139,600 |
| 2010 | 1,539 | 1,950 | 1,360 | 1,672 | +151 | +9.9 | 81,186,202 |
| 2009 | 1,514 | 1,646 | 1,175 | 1,521 | +62 | +4.3 | 68,658,702 |
| 2008 | 2,057 | 2,076 | 1,145 | 1,459 | -607 | -29.4 | 94,541,795 |
| 2007 | 2,500 | 2,667 | 1,990 | 2,066 | -397 | -16.1 | 105,871,897 |
| 2006 | 2,680 | 2,770 | 2,050 | 2,463 | -135 | -5.2 | 85,265,397 |
| 2005 | 2,036 | 2,698 | 1,763 | 2,598 | +563 | +27.7 | 102,821,498 |
| 2004 | 2,189 | 2,677 | 1,834 | 2,035 | -121 | -5.6 | 60,436,999 |
| 2003 | 2,035 | 2,797 | 1,582 | 2,156 | +91 | +4.4 | 49,871,999 |
| 2002 | 2,626 | 2,911 | 1,646 | 2,065 | -535 | -20.6 | 44,208,999 |
| 2001 | 2,449 | 3,475 | 1,830 | 2,600 | +241 | +10.2 | 46,485,999 |
| 2000 | 7,190 | 9,600 | 2,300 | 2,359 | -4,881 | -67.4 | 55,818,999 |
| 1999 | 784 | 7,690 | 767 | 7,240 | +6,456 | +823.5 | 61,398,893 |
| 1998 | 729 | 819 | 680 | 784 | ー | ー | 24,696,199 |
▶︎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