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 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 63.40 | 64.76 | 63.26 | 63.88 | 3,149,564 | 63.88 |
| 2026/10/8 | 62.86 | 63.80 | 62.61 | 63.37 | 3,016,205 | 63.37 |
| 2026/10/7 | 61.95 | 62.37 | 60.91 | 61.44 | 3,029,894 | 61.44 |
| 2026/10/6 | 60.48 | 61.89 | 60.14 | 61.48 | 2,255,310 | 61.48 |
| 2026/10/5 | 60.21 | 62.09 | 59.59 | 60.95 | 3,086,402 | 60.95 |
| 2026/10/2 | 59.50 | 60.54 | 59.19 | 60.34 | 2,298,093 | 60.34 |
| 2026/10/1 | 57.86 | 60.19 | 57.68 | 59.98 | 3,070,141 | 59.98 |
| 2026/9/30 | 58.99 | 59.27 | 57.46 | 57.82 | 4,435,504 | 57.82 |
| 2026/9/29 | 58.34 | 59.32 | 58.15 | 58.83 | 2,116,872 | 58.83 |
| 2026/9/28 | 61.01 | 61.12 | 59.42 | 59.53 | 2,719,606 | 59.53 |
| 2026/9/25 | 59.30 | 60.36 | 59.30 | 60.13 | 2,830,806 | 60.13 |
| 2026/9/24 | 60.55 | 61.11 | 59.80 | 60.51 | 2,701,005 | 60.51 |
| 2026/9/23 | 59.33 | 60.78 | 58.83 | 59.73 | 2,815,903 | 59.73 |
| 2026/9/22 | 59.05 | 59.95 | 58.59 | 58.82 | 3,139,929 | 58.82 |
| 2026/9/21 | 61.52 | 61.61 | 60.09 | 60.18 | 2,509,952 | 60.18 |
| 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 |
1〜20/250件
