4733東証P信用
業種 情報・通信業
オービックビジネスコンサルタント 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 |
|---|---|
| 7,470 (24/04/01) | 4,970 (23/07/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,470 (24/04/01) | 6,225 (24/04/25) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,453 | 6,607 | 6,309 | 6,564 | +78 | +1.2 | 720,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 7,371 | 7,470 | 6,225 | 6,486 | -897 | -12.2 | 5,394,400 |
| 24/03 | 7,266 | 7,403 | 6,722 | 7,383 | +233 | +3.3 | 3,270,100 |
| 24/02 | 7,080 | 7,266 | 6,682 | 7,150 | -17 | -0.2 | 3,246,200 |
| 24/01 | 6,393 | 7,167 | 6,326 | 7,167 | +717 | +11.1 | 4,532,800 |
| 23/12 | 6,823 | 6,995 | 6,195 | 6,450 | -309 | -4.6 | 3,447,500 |
| 23/11 | 6,562 | 6,774 | 6,363 | 6,759 | +313 | +4.9 | 3,264,700 |
| 23/10 | 6,260 | 6,500 | 5,710 | 6,446 | +246 | +4.0 | 6,397,200 |
| 23/09 | 6,210 | 6,490 | 5,800 | 6,200 | -50 | -0.8 | 3,566,400 |
| 23/08 | 5,910 | 6,260 | 5,640 | 6,250 | +280 | +4.7 | 3,241,500 |
| 23/07 | 5,310 | 6,020 | 4,970 | 5,970 | +710 | +13.5 | 3,981,600 |
| 23/06 | 5,170 | 5,560 | 5,130 | 5,260 | +190 | +3.8 | 3,873,200 |
| 23/05 | 5,130 | 5,510 | 4,965 | 5,070 | -70 | -1.4 | 2,881,000 |
| 23/04 | 4,980 | 5,270 | 4,745 | 5,140 | +150 | +3.0 | 3,538,600 |
| 23/03 | 4,770 | 5,040 | 4,685 | 4,990 | +250 | +5.3 | 3,362,600 |
| 23/02 | 4,975 | 5,070 | 4,560 | 4,740 | -330 | -6.5 | 1,992,600 |
| 23/01 | 4,250 | 5,170 | 4,145 | 5,070 | +775 | +18.0 | 3,105,000 |
| 22/12 | 4,810 | 4,865 | 4,170 | 4,295 | -380 | -8.1 | 2,648,600 |
| 22/11 | 4,275 | 4,725 | 3,910 | 4,675 | +395 | +9.2 | 3,529,800 |
| 22/10 | 4,400 | 4,730 | 4,250 | 4,280 | -200 | -4.5 | 7,030,000 |
| 22/09 | 4,995 | 5,130 | 4,395 | 4,480 | -580 | -11.5 | 2,669,300 |
| 22/08 | 4,485 | 5,210 | 4,430 | 5,060 | +545 | +12.1 | 3,106,000 |
| 22/07 | 4,645 | 4,965 | 4,370 | 4,515 | -150 | -3.2 | 3,834,300 |
| 22/06 | 4,465 | 4,740 | 3,715 | 4,665 | +195 | +4.4 | 3,176,000 |
| 22/05 | 4,575 | 4,635 | 4,045 | 4,470 | -230 | -4.9 | 2,004,800 |
| 22/04 | 4,250 | 4,800 | 3,880 | 4,700 | +430 | +10.1 | 3,026,600 |
| 22/03 | 4,230 | 4,470 | 3,865 | 4,270 | +90 | +2.2 | 3,409,500 |
| 22/02 | 4,395 | 4,495 | 4,030 | 4,180 | -120 | -2.8 | 1,919,400 |
| 22/01 | 4,905 | 4,925 | 4,020 | 4,300 | -550 | -11.3 | 4,337,100 |
| 21/12 | 5,010 | 5,170 | 4,745 | 4,850 | -250 | -4.9 | 3,947,300 |
| 21/11 | 5,700 | 5,720 | 5,080 | 5,100 | -510 | -9.1 | 2,714,800 |
▶︎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