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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,629 | 6,635 | 6,309 | 6,564 | +115 | +1.8 | 977,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,540 | 7,100 | 6,225 | 6,449 | -110 | -1.7 | 2,786,400 |
| 4/19 | 7,062 | 7,217 | 6,481 | 6,559 | -653 | -9.1 | 943,100 |
| 4/12 | 7,161 | 7,452 | 7,149 | 7,212 | +113 | +1.6 | 591,500 |
| 4/5 | 7,371 | 7,470 | 6,918 | 7,099 | -284 | -3.9 | 816,200 |
| 3/29 | 7,200 | 7,403 | 7,028 | 7,383 | +234 | +3.3 | 849,800 |
| 3/22 | 6,967 | 7,163 | 6,889 | 7,149 | +178 | +2.6 | 706,500 |
| 3/15 | 6,940 | 7,000 | 6,722 | 6,971 | -98 | -1.4 | 775,400 |
| 3/8 | 7,326 | 7,326 | 7,000 | 7,069 | -252 | -3.4 | 765,800 |
| 3/1 | 6,811 | 7,379 | 6,795 | 7,321 | +610 | +9.1 | 1,019,200 |
| 2/22 | 7,059 | 7,062 | 6,682 | 6,711 | -340 | -4.8 | 732,300 |
| 2/16 | 6,890 | 7,118 | 6,855 | 7,051 | +261 | +3.8 | 634,900 |
| 2/9 | 7,185 | 7,212 | 6,779 | 6,790 | -352 | -4.9 | 750,100 |
| 2/2 | 6,922 | 7,229 | 6,736 | 7,142 | +279 | +4.1 | 959,100 |
| 1/26 | 6,856 | 7,028 | 6,635 | 6,863 | +105 | +1.6 | 2,169,500 |
| 1/19 | 6,971 | 7,090 | 6,733 | 6,758 | -175 | -2.5 | 741,300 |
| 1/12 | 6,422 | 7,015 | 6,413 | 6,933 | +591 | +9.3 | 681,200 |
| 1/5 | 6,393 | 6,478 | 6,326 | 6,342 | -108 | -1.7 | 264,000 |
| 12/29 | 6,280 | 6,480 | 6,195 | 6,450 | +169 | +2.7 | 636,800 |
| 12/22 | 6,606 | 6,727 | 6,278 | 6,281 | -384 | -5.8 | 902,400 |
| 12/15 | 6,811 | 6,901 | 6,564 | 6,665 | -131 | -1.9 | 823,400 |
| 12/8 | 6,853 | 6,995 | 6,765 | 6,796 | -91 | -1.3 | 897,300 |
| 12/1 | 6,444 | 6,918 | 6,363 | 6,887 | +438 | +6.8 | 837,000 |
| 11/24 | 6,567 | 6,670 | 6,431 | 6,449 | -178 | -2.7 | 481,800 |
| 11/17 | 6,563 | 6,646 | 6,399 | 6,627 | +141 | +2.2 | 656,100 |
| 11/10 | 6,601 | 6,734 | 6,456 | 6,486 | -15 | -0.2 | 955,000 |
| 11/2 | 6,450 | 6,587 | 6,308 | 6,501 | +91 | +1.4 | 2,006,300 |
| 10/27 | 6,040 | 6,420 | 5,710 | 6,410 | +350 | +5.8 | 2,206,200 |
| 10/20 | 6,000 | 6,250 | 5,930 | 6,060 | -40 | -0.7 | 1,008,300 |
| 10/13 | 6,120 | 6,340 | 6,040 | 6,100 | -20 | -0.3 | 793,600 |
| 10/6 | 6,260 | 6,430 | 6,070 | 6,120 | -80 | -1.3 | 905,200 |
▶︎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