KabuInsight

オービック

4684
プライム/情報･通信業/OBIC Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,950.04,047.03,950.04,004.0+26.0+0.65%1,715,600
2026-03-124,018.04,054.03,955.03,978.0-65.0-1.61%2,520,700
2026-03-114,038.04,112.04,024.04,043.0-37.0-0.91%1,597,200
2026-03-104,127.04,194.04,060.04,080.0-57.0-1.38%2,077,500
2026-03-094,023.04,179.04,021.04,137.0+1.0+0.02%2,036,600
2026-03-064,110.04,189.04,075.04,136.0+94.0+2.33%1,772,700
2026-03-054,150.04,164.04,014.04,042.0-48.0-1.17%2,678,400
2026-03-044,060.04,116.03,993.04,090.0+58.0+1.44%2,288,900
2026-03-034,117.04,117.04,001.04,032.0-59.0-1.44%1,649,400
2026-03-024,063.04,111.04,044.04,091.0-109.0-2.60%1,848,700
2026-02-274,190.04,220.04,141.04,200.0+103.0+2.51%4,298,300
2026-02-263,975.04,131.03,948.04,097.0+199.0+5.11%3,176,600
2026-02-253,857.03,923.03,821.03,898.0+130.0+3.45%1,966,600
2026-02-243,800.03,813.03,700.03,768.0-115.0-2.96%3,149,500
2026-02-203,907.03,917.03,816.03,883.0-92.0-2.31%1,957,400
2026-02-193,995.03,995.03,863.03,975.0+163.0+4.28%3,474,100
2026-02-183,820.03,837.03,790.03,812.0-12.0-0.31%1,453,200
2026-02-173,781.03,838.03,777.03,824.0+5.0+0.13%1,475,700
2026-02-163,858.03,858.03,771.03,819.0-26.0-0.68%1,600,200
2026-02-133,905.03,917.03,796.03,845.0+3.0+0.08%3,182,500
2026-02-123,924.03,980.03,841.03,842.0-203.0-5.02%3,154,700
2026-02-103,859.04,056.03,857.04,045.0+211.0+5.50%3,781,100
2026-02-093,839.03,872.03,789.03,834.0+33.0+0.87%2,227,800
2026-02-063,915.03,938.03,771.03,801.0-116.0-2.96%2,752,200
2026-02-053,775.03,990.03,774.03,917.0+142.0+3.76%5,310,200
2026-02-043,916.04,014.03,775.03,775.0-419.0-9.99%5,759,300
2026-02-034,164.04,242.04,161.04,194.0-27.0-0.64%3,151,600
2026-02-024,345.04,349.04,221.04,221.0-76.0-1.77%3,675,500
2026-01-304,405.04,441.04,293.04,297.0-130.0-2.94%2,433,800
2026-01-294,471.04,485.04,402.04,427.0-102.0-2.25%2,097,400
2026-01-284,533.04,618.04,516.04,529.0-97.0-2.10%2,434,200
2026-01-274,723.04,729.04,607.04,626.0+26.0+0.57%2,487,500
2026-01-264,674.04,680.04,585.04,600.0-75.0-1.60%1,958,300
2026-01-234,685.04,708.04,650.04,675.0-10.0-0.21%1,631,500
2026-01-224,715.04,743.04,685.04,685.0-8.0-0.17%1,248,700
2026-01-214,743.04,755.04,644.04,693.0-52.0-1.10%1,252,300
2026-01-204,741.04,799.04,740.04,745.0-23.0-0.48%1,244,200
2026-01-194,783.04,821.04,762.04,768.0+1.0+0.02%960,800
2026-01-164,850.04,880.04,766.04,767.0-88.0-1.81%1,598,400
2026-01-154,939.04,955.04,855.04,855.0+12.0+0.25%1,428,900
2026-01-144,867.04,912.04,843.04,843.0-76.0-1.55%1,347,700
2026-01-134,875.04,991.04,870.04,919.0+76.0+1.57%1,431,800
2026-01-094,875.04,900.04,837.04,843.0-48.0-0.98%1,160,700
2026-01-084,927.04,929.04,850.04,891.0+2.0+0.04%1,249,200
2026-01-074,906.04,938.04,879.04,889.0-23.0-0.47%848,500
2026-01-064,923.04,937.04,887.04,912.0+15.0+0.31%1,059,600
2026-01-054,932.04,965.04,874.04,897.0-25.0-0.51%954,800
2025-12-304,951.04,951.04,891.04,922.0-12.0-0.24%824,900
2025-12-294,942.04,942.04,897.04,934.0-10.0-0.20%850,100
2025-12-264,941.04,944.04,910.04,944.0+7.0+0.14%370,400
2025-12-254,976.04,976.04,908.04,937.0+13.0+0.26%236,500
2025-12-244,961.04,975.04,919.04,924.0-37.0-0.75%498,600
2025-12-234,890.04,983.04,881.04,961.0+73.0+1.49%910,000
2025-12-224,970.04,985.04,851.04,888.0-100.0-2.00%1,017,900
2025-12-194,969.05,039.04,944.04,988.0+77.0+1.57%1,946,700
2025-12-184,917.04,956.04,905.04,911.0+16.0+0.33%1,062,300
2025-12-174,927.04,950.04,846.04,895.0-32.0-0.65%1,119,900
2025-12-164,882.04,967.04,868.04,927.0-25.0-0.50%1,085,900
2025-12-154,970.04,999.04,932.04,952.0+21.0+0.43%824,600
2025-12-124,910.04,964.04,910.04,931.0+37.0+0.76%946,600
2025-12-114,973.04,980.04,894.04,894.0-69.0-1.39%1,018,600
2025-12-104,983.05,022.04,941.04,963.00.00.00%1,025,800
2025-12-094,985.04,991.04,937.04,963.0-32.0-0.64%1,241,800
2025-12-085,014.05,037.04,992.04,995.0-17.0-0.34%962,500
2025-12-055,056.05,074.05,005.05,012.0-79.0-1.55%1,068,300
2025-12-045,030.05,112.05,030.05,091.0+61.0+1.21%867,100
2025-12-035,030.05,053.05,002.05,030.0-10.0-0.20%943,800
2025-12-025,019.05,078.05,005.05,040.0+11.0+0.22%937,800
2025-12-015,022.05,090.04,998.05,029.0+7.0+0.14%1,031,000
2025-11-285,022.05,060.05,004.05,022.0-37.0-0.73%1,337,100
2025-11-275,155.05,171.05,048.05,059.0-124.0-2.39%1,060,900
2025-11-265,136.05,190.05,115.05,183.0+47.0+0.92%984,100
2025-11-255,185.05,203.05,136.05,136.0-61.0-1.17%1,378,100
2025-11-215,028.05,217.05,014.05,197.0+229.0+4.61%3,031,900
2025-11-204,977.05,024.04,968.04,968.0-19.0-0.38%885,400
2025-11-194,948.05,018.04,943.04,987.0+33.0+0.67%861,200
2025-11-184,992.05,024.04,944.04,954.0-105.0-2.08%750,400
2025-11-174,997.05,061.04,979.05,059.0+61.0+1.22%850,000
2025-11-144,975.05,077.04,958.04,998.0+42.0+0.85%1,052,300
2025-11-134,926.04,972.04,910.04,956.0+30.0+0.61%789,700
2025-11-124,974.05,005.04,916.04,926.0-10.0-0.20%908,600
2025-11-114,886.04,961.04,874.04,936.0+34.0+0.69%1,062,400
2025-11-104,942.04,968.04,866.04,902.0-43.0-0.87%959,100
2025-11-074,887.04,970.04,866.04,945.0+149.0+3.11%1,352,000
2025-11-064,805.04,852.04,788.04,796.0-27.0-0.56%888,900
2025-11-054,784.04,834.04,754.04,823.0+67.0+1.41%1,390,600
2025-11-044,740.04,792.04,633.04,756.0-31.0-0.65%1,892,800
2025-10-314,780.04,797.04,743.04,787.0+63.0+1.33%1,423,900
2025-10-304,695.04,726.04,677.04,724.0+31.0+0.66%1,730,800
2025-10-294,889.04,924.04,605.04,693.0-260.0-5.25%2,224,900
2025-10-285,102.05,119.04,951.04,953.0-197.0-3.83%947,300
2025-10-275,063.05,167.05,057.05,150.0+90.0+1.78%1,281,700
2025-10-245,068.05,097.05,042.05,060.0-4.0-0.08%982,600
2025-10-235,045.05,076.05,014.05,064.0+52.0+1.04%914,600
2025-10-225,015.05,054.05,002.05,012.0+14.0+0.28%854,600
2025-10-214,908.05,015.04,881.04,998.0+72.0+1.46%871,700
2025-10-204,927.04,938.04,879.04,926.0+68.0+1.40%697,600
2025-10-174,931.04,934.04,837.04,858.0-46.0-0.94%660,500
2025-10-164,949.04,973.04,882.04,904.0-55.0-1.11%829,000
2025-10-154,965.04,988.04,931.04,959.0-6.0-0.12%855,900
2025-10-144,992.05,019.04,943.04,965.0-85.0-1.68%979,300
2025-10-105,024.05,078.05,000.05,050.0-12.0-0.24%1,082,500
2025-10-095,017.05,062.05,008.05,062.0+38.0+0.76%845,900
2025-10-085,060.05,098.05,004.05,024.0-45.0-0.89%1,074,100
2025-10-075,090.05,090.05,018.05,069.0+1.0+0.02%737,400
2025-10-065,040.05,108.05,000.05,068.0+98.0+1.97%845,200
2025-10-034,953.04,989.04,938.04,970.0+35.0+0.71%545,900
2025-10-025,035.05,052.04,922.04,935.0-124.0-2.45%1,164,600
2025-10-015,121.05,141.05,059.05,059.0-95.0-1.84%1,072,900
2025-09-305,158.05,184.05,125.05,154.0+9.0+0.17%1,013,400
2025-09-295,225.05,264.05,132.05,145.0-82.0-1.57%991,200
2025-09-265,139.05,296.05,135.05,227.0-12.0-0.23%1,573,000
2025-09-255,350.05,352.05,238.05,239.0-81.0-1.52%1,349,200
2025-09-245,166.05,337.05,158.05,320.0-46.0-0.86%1,103,500
2025-09-225,347.05,429.05,332.05,366.0+2.0+0.04%680,600
2025-09-195,407.05,477.05,358.05,364.0-136.0-2.47%1,508,400
2025-09-185,480.05,546.05,429.05,500.0+52.0+0.95%748,200
2025-09-175,415.05,448.05,379.05,448.0+23.0+0.42%764,700
2025-09-165,470.05,484.05,348.05,425.0-6.0-0.11%1,047,400
2025-09-125,432.05,458.05,365.05,431.0——1,259,500

直近120営業日分を表示