オーブック・ホールディングスの株価時系列・推移
- 52週高値
- 9.75（2025/11/5）
- 52週安値
- 5.10（2026/7/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/17 | 5.33 | 5.43 | 5.30 | 5.43 | 23,165 | 5.43 |
| 2026/8/14 | 5.37 | 5.40 | 5.25 | 5.32 | 18,526 | 5.32 |
| 2026/8/13 | 5.35 | 5.39 | 5.32 | 5.38 | 10,204 | 5.38 |
| 2026/8/12 | 5.47 | 5.47 | 5.35 | 5.39 | 5,433 | 5.39 |
| 2026/8/11 | 5.39 | 5.49 | 5.32 | 5.44 | 14,506 | 5.44 |
| 2026/8/10 | 5.36 | 5.46 | 5.29 | 5.46 | 14,785 | 5.46 |
| 2026/8/7 | 5.37 | 5.44 | 5.28 | 5.38 | 21,042 | 5.38 |
| 2026/8/6 | 5.40 | 5.48 | 5.29 | 5.35 | 34,193 | 5.35 |
| 2026/8/5 | 5.45 | 5.46 | 5.30 | 5.43 | 10,504 | 5.43 |
| 2026/8/4 | 5.30 | 5.55 | 5.26 | 5.44 | 30,829 | 5.44 |
| 2026/8/3 | 5.30 | 5.68 | 5.22 | 5.41 | 67,410 | 5.41 |
| 2026/7/31 | 5.37 | 5.39 | 5.21 | 5.24 | 9,436 | 5.24 |
| 2026/7/30 | 5.33 | 5.40 | 5.28 | 5.35 | 16,123 | 5.35 |
| 2026/7/29 | 5.38 | 5.44 | 5.10 | 5.33 | 40,874 | 5.33 |
| 2026/7/28 | 5.44 | 5.44 | 5.34 | 5.35 | 12,582 | 5.35 |
| 2026/7/27 | 5.48 | 5.49 | 5.35 | 5.37 | 26,217 | 5.37 |
| 2026/7/24 | 5.47 | 5.50 | 5.42 | 5.45 | 10,353 | 5.45 |
| 2026/7/23 | 5.48 | 5.52 | 5.33 | 5.42 | 35,617 | 5.42 |
| 2026/7/22 | 5.48 | 5.52 | 5.40 | 5.48 | 30,549 | 5.48 |
| 2026/7/21 | 5.48 | 5.48 | 5.39 | 5.45 | 18,122 | 5.45 |
1〜20/196件
