KabuInsight

オービス

7827
スタンダード/その他製品/ORVIS CORPORATION
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
2026-03-131,748.01,773.01,711.01,723.0-63.0-3.53%13,500
2026-03-121,760.01,794.01,740.01,786.0-14.0-0.78%2,700
2026-03-111,810.01,810.01,790.01,800.0-10.0-0.55%2,800
2026-03-101,800.01,835.01,777.01,810.0+23.0+1.29%8,300
2026-03-091,785.01,787.01,746.01,787.0-15.0-0.83%7,000
2026-03-061,765.01,832.01,765.01,802.0+37.0+2.10%5,000
2026-03-051,785.01,786.01,749.01,765.0+6.0+0.34%3,000
2026-03-041,770.01,777.01,731.01,759.0-48.0-2.66%5,900
2026-03-031,789.01,835.01,789.01,807.0-8.0-0.44%8,100
2026-03-021,764.01,818.01,750.01,815.0+45.0+2.54%8,000
2026-02-271,704.01,782.01,702.01,770.0+63.0+3.69%14,300
2026-02-261,696.01,725.01,694.01,707.0+31.0+1.85%16,400
2026-02-251,681.01,681.01,676.01,676.0-5.0-0.30%2,200
2026-02-241,676.01,699.01,676.01,681.0-2.0-0.12%1,700
2026-02-201,688.01,698.01,682.01,683.0+1.0+0.06%7,100
2026-02-191,663.01,691.01,661.01,682.0+4.0+0.24%4,000
2026-02-181,672.01,684.01,672.01,678.0+6.0+0.36%3,600
2026-02-171,654.01,672.01,654.01,672.0+25.0+1.52%5,400
2026-02-161,673.01,673.01,641.01,647.0+4.0+0.24%2,300
2026-02-131,644.01,646.01,643.01,643.0-6.0-0.36%800
2026-02-121,642.01,651.01,642.01,649.0+1.0+0.06%1,300
2026-02-101,633.01,649.01,633.01,648.0+10.0+0.61%1,900
2026-02-091,639.01,639.01,632.01,638.00.00.00%900
2026-02-061,629.01,642.01,629.01,638.00.00.00%4,300
2026-02-051,641.01,647.01,630.01,638.0-7.0-0.43%2,000
2026-02-041,645.01,645.01,637.01,645.0+10.0+0.61%900
2026-02-031,630.01,642.01,630.01,635.0+7.0+0.43%1,900
2026-02-021,628.01,630.01,628.01,628.0-1.0-0.06%1,500
2026-01-301,628.01,630.01,623.01,629.0+1.0+0.06%1,300
2026-01-291,623.01,648.01,623.01,628.00.00.00%500
2026-01-281,629.01,633.01,628.01,628.0-1.0-0.06%1,800
2026-01-271,644.01,644.01,629.01,629.0+1.0+0.06%700
2026-01-261,645.01,645.01,628.01,628.0-8.0-0.49%2,300
2026-01-231,632.01,636.01,632.01,636.0-4.0-0.24%300
2026-01-221,638.01,640.01,627.01,640.0+4.0+0.24%3,200
2026-01-211,637.01,637.01,636.01,636.0-5.0-0.30%3,000
2026-01-201,650.01,650.01,641.01,641.0-11.0-0.67%2,500
2026-01-191,654.01,654.01,652.01,652.0-3.0-0.18%3,100
2026-01-161,657.01,660.01,652.01,655.0-5.0-0.30%1,300
2026-01-151,658.01,660.01,655.01,660.0+4.0+0.24%3,800
2026-01-141,649.01,656.01,649.01,656.0+13.0+0.79%6,600
2026-01-131,651.01,655.01,643.01,643.0+5.0+0.31%7,000
2026-01-091,621.01,638.01,613.01,638.0+26.0+1.61%6,200
2026-01-081,611.01,612.01,608.01,612.0-8.0-0.49%3,200
2026-01-071,615.01,620.01,602.01,620.0+5.0+0.31%600
2026-01-061,608.01,638.01,608.01,615.0+16.0+1.00%4,400
2026-01-051,600.01,600.01,588.01,599.0+18.0+1.14%4,000
2025-12-301,583.01,587.01,576.01,581.0-2.0-0.13%3,200
2025-12-291,590.01,590.01,567.01,583.0+13.0+0.83%3,900
2025-12-261,590.01,590.01,537.01,570.0-25.0-1.57%7,400
2025-12-251,579.01,597.01,573.01,595.0+20.0+1.27%10,100
2025-12-241,570.01,575.01,563.01,575.0+5.0+0.32%1,300
2025-12-231,573.01,575.01,566.01,570.0+4.0+0.26%3,500
2025-12-221,572.01,578.01,562.01,566.0+17.0+1.10%7,200
2025-12-191,537.01,576.01,537.01,549.0-1.0-0.06%6,500
2025-12-181,531.01,555.01,527.01,550.0+17.0+1.11%21,100
2025-12-171,543.01,545.01,530.01,533.0+4.0+0.26%16,000
2025-12-161,568.01,586.01,527.01,529.0-39.0-2.49%27,700
2025-12-151,592.01,604.01,557.01,568.0-99.0-5.94%42,000
2025-12-121,668.01,671.01,637.01,667.0-1.0-0.06%9,600
2025-12-111,670.01,670.01,641.01,668.0-2.0-0.12%3,900
2025-12-101,652.01,670.01,642.01,670.0+6.0+0.36%6,800
2025-12-091,658.01,664.01,635.01,664.0-8.0-0.48%4,000
2025-12-081,660.01,675.01,632.01,672.0+12.0+0.72%11,700
2025-12-051,640.01,660.01,631.01,660.0+18.0+1.10%2,800
2025-12-041,649.01,649.01,631.01,642.0+12.0+0.74%2,300
2025-12-031,641.01,641.01,626.01,630.0-28.0-1.69%6,000
2025-12-021,659.01,659.01,636.01,658.00.00.00%4,800
2025-12-011,669.01,670.01,635.01,658.0+8.0+0.48%5,800
2025-11-281,621.01,660.01,621.01,650.0+8.0+0.49%7,300
2025-11-271,616.01,643.01,616.01,642.0+29.0+1.80%11,100
2025-11-261,592.01,615.01,592.01,613.0+43.0+2.74%8,600
2025-11-251,545.01,587.01,545.01,570.0+32.0+2.08%18,600
2025-11-211,532.01,540.01,518.01,538.0+1.0+0.07%3,500
2025-11-201,517.01,538.01,517.01,537.0+29.0+1.92%7,000
2025-11-191,517.01,530.01,508.01,508.0-10.0-0.66%11,000
2025-11-181,550.01,550.01,511.01,518.0-28.0-1.81%4,300
2025-11-171,518.01,550.01,518.01,546.0+9.0+0.59%16,300
2025-11-141,546.01,546.01,528.01,537.0-9.0-0.58%7,800
2025-11-131,538.01,552.01,533.01,546.0+19.0+1.24%15,300
2025-11-121,513.01,549.01,499.01,527.0+14.0+0.93%21,000
2025-11-111,508.01,520.01,495.01,513.0+8.0+0.53%18,700
2025-11-101,468.01,513.01,468.01,505.0+38.0+2.59%22,500
2025-11-071,474.01,474.01,452.01,467.0-8.0-0.54%13,800
2025-11-061,481.01,481.01,468.01,475.0-7.0-0.47%11,400
2025-11-051,501.01,501.01,473.01,482.0-5.0-0.34%17,900
2025-11-041,487.01,500.01,473.01,487.0+1.0+0.07%20,500
2025-10-311,506.01,506.01,466.01,486.0-20.0-1.33%16,500
2025-10-301,470.01,534.01,431.01,506.0-181.0-10.73%90,300
2025-10-291,685.01,688.01,651.01,687.0-8.0-0.47%36,600
2025-10-281,698.01,698.01,683.01,695.0-4.0-0.24%16,200
2025-10-271,717.01,721.01,692.01,699.0-8.0-0.47%28,000
2025-10-241,700.01,728.01,698.01,707.0+1.0+0.06%20,800
2025-10-231,700.01,706.01,685.01,706.0+17.0+1.01%17,200
2025-10-221,676.01,693.01,670.01,689.0+26.0+1.56%12,200
2025-10-211,666.01,669.01,655.01,663.0-1.0-0.06%7,700
2025-10-201,673.01,674.01,657.01,664.0+14.0+0.85%10,900
2025-10-171,647.01,655.01,647.01,650.0+3.0+0.18%5,200
2025-10-161,646.01,648.01,643.01,647.0-2.0-0.12%10,300
2025-10-151,674.01,678.01,644.01,649.0-25.0-1.49%22,200
2025-10-141,686.01,707.01,668.01,674.0-52.0-3.01%27,800
2025-10-101,729.01,729.01,711.01,726.0+4.0+0.23%14,200
2025-10-091,715.01,727.01,709.01,722.0+7.0+0.41%9,300
2025-10-081,724.01,730.01,706.01,715.0-11.0-0.64%11,300
2025-10-071,719.01,736.01,716.01,726.0+10.0+0.58%11,700
2025-10-061,680.01,719.01,680.01,716.0+32.0+1.90%18,400
2025-10-031,701.01,711.01,675.01,684.0-17.0-1.00%11,800
2025-10-021,718.01,748.01,694.01,701.0-34.0-1.96%25,200
2025-10-011,771.01,773.01,703.01,735.0-35.0-1.98%25,400
2025-09-301,797.01,799.01,763.01,770.0-25.0-1.39%12,300
2025-09-291,763.01,844.01,760.01,795.0+32.0+1.82%24,200
2025-09-261,758.01,763.01,708.01,763.0+5.0+0.28%15,200
2025-09-251,768.01,774.01,752.01,758.0+1.0+0.06%18,500
2025-09-241,747.01,766.01,738.01,757.0+3.0+0.17%7,900
2025-09-221,697.01,754.01,697.01,754.0+63.0+3.73%13,600
2025-09-191,696.01,700.01,670.01,691.0+11.0+0.65%10,600
2025-09-181,669.01,715.01,660.01,680.0+24.0+1.45%16,900
2025-09-171,655.01,660.01,640.01,656.0+11.0+0.67%11,900
2025-09-161,632.01,647.01,606.01,645.0+13.0+0.80%21,200
2025-09-121,627.01,640.01,620.01,632.0——18,500

直近120営業日分を表示