オビンティブの株価時系列・推移
- 52週高値
- 67.51（2026/9/2）
- 52週安値
- 35.47（2025/11/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/18 | 62.97 | 63.01 | 62.28 | 62.37 | 6,288,261 | 62.37 |
| 2026/9/17 | 62.13 | 63.36 | 62.00 | 62.99 | 3,243,069 | 62.99 |
| 2026/9/16 | 65.71 | 66.25 | 62.12 | 62.77 | 3,082,587 | 62.77 |
| 2026/9/15 | 65.50 | 67.41 | 65.50 | 66.97 | 2,552,455 | 66.97 |
| 2026/9/14 | 64.99 | 66.84 | 64.69 | 65.36 | 5,917,941 | 65.36 |
| 2026/9/11 | 63.76 | 64.05 | 62.79 | 63.69 | 2,774,791 | 63.69 |
| 2026/9/10 | 65.70 | 65.77 | 63.29 | 64.00 | 4,053,812 | 64.00 |
| 2026/9/9 | 65.14 | 65.50 | 64.29 | 64.37 | 2,674,755 | 64.37 |
| 2026/9/8 | 65.39 | 65.67 | 63.04 | 64.10 | 5,469,105 | 64.10 |
| 2026/9/4 | 65.50 | 65.55 | 64.25 | 64.76 | 3,589,799 | 64.76 |
| 2026/9/3 | 66.75 | 67.17 | 65.83 | 65.91 | 2,354,477 | 65.91 |
| 2026/9/2 | 65.92 | 67.51 | 65.92 | 66.91 | 2,415,396 | 66.91 |
| 2026/9/1 | 66.65 | 66.65 | 65.55 | 66.58 | 2,285,882 | 66.58 |
| 2026/8/31 | 66.22 | 66.64 | 64.94 | 65.65 | 2,571,921 | 65.65 |
| 2026/8/28 | 65.45 | 65.62 | 63.92 | 64.59 | 2,170,653 | 64.59 |
| 2026/8/27 | 65.17 | 65.71 | 63.84 | 65.18 | 2,915,858 | 65.18 |
| 2026/8/26 | 63.46 | 65.15 | 63.15 | 64.52 | 2,183,482 | 64.52 |
| 2026/8/25 | 64.52 | 65.48 | 64.10 | 64.40 | 2,787,908 | 64.40 |
| 2026/8/24 | 66.28 | 66.75 | 64.84 | 65.92 | 2,943,422 | 65.92 |
| 2026/8/21 | 66.95 | 67.44 | 66.14 | 66.82 | 3,089,635 | 66.82 |
1〜20/250件
