Comparing Back to the side-by-side chart ↗
OBIC BUSINESS CONSULTANTS CO.,LTD.（4733.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9180.00 | 9534.00 | 9158.00 | 9401.00 | +3.70% | 237,700 |
| 2026-10-15 | 8871.00 | 9088.00 | 8862.00 | 9066.00 | +1.75% | 251,900 |
| 2026-10-14 | 8876.00 | 9100.00 | 8768.00 | 8910.00 | +0.94% | 235,100 |
| 2026-10-13 | 8822.00 | 8878.00 | 8642.00 | 8827.00 | +1.26% | 197,500 |
| 2026-10-09 | 8525.00 | 8764.00 | 8475.00 | 8717.00 | +2.40% | 191,600 |
| 2026-10-08 | 8449.00 | 8513.00 | 8396.00 | 8513.00 | +1.32% | 146,300 |
| 2026-10-07 | 8345.00 | 8445.00 | 8310.00 | 8402.00 | -0.19% | 214,700 |
| 2026-10-06 | 8238.00 | 8418.00 | 8121.00 | 8418.00 | +3.72% | 199,900 |
| 2026-10-05 | 8093.00 | 8210.00 | 8063.00 | 8116.00 | -0.78% | 105,700 |
| 2026-10-02 | 8188.00 | 8229.00 | 8050.00 | 8180.00 | +0.49% | 109,600 |
| 2026-10-01 | 8117.00 | 8210.00 | 8019.00 | 8140.00 | +1.58% | 140,700 |
| 2026-09-30 | 8063.00 | 8063.00 | 7960.00 | 8013.00 | -0.56% | 142,400 |
| 2026-09-29 | 8121.00 | 8164.00 | 8000.00 | 8058.00 | -1.56% | 95,700 |
| 2026-09-28 | 8240.00 | 8291.00 | 8176.00 | 8186.00 | -0.91% | 146,600 |
| 2026-09-25 | 8205.00 | 8292.00 | 8169.00 | 8261.00 | +0.68% | 262,600 |
| 2026-09-24 | 8293.00 | 8383.00 | 8167.00 | 8205.00 | -1.22% | 260,100 |
| 2026-09-18 | 8405.00 | 8447.00 | 8271.00 | 8306.00 | -0.86% | 263,000 |
| 2026-09-17 | 8267.00 | 8393.00 | 8252.00 | 8378.00 | +1.91% | 98,000 |
| 2026-09-16 | 8315.00 | 8315.00 | 8221.00 | 8221.00 | -0.96% | 114,700 |
| 2026-09-15 | 8463.00 | 8495.00 | 8266.00 | 8301.00 | -0.14% | 157,200 |
| 2026-09-14 | 8257.00 | 8372.00 | 8208.00 | 8313.00 | +2.54% | 194,700 |
| 2026-09-11 | 8000.00 | 8125.00 | 7981.00 | 8107.00 | -0.26% | 295,600 |
| 2026-09-10 | 8010.00 | 8162.00 | 7960.00 | 8128.00 | +1.47% | 138,400 |
| 2026-09-09 | 8072.00 | 8118.00 | 7990.00 | 8010.00 | -2.58% | 195,800 |
| 2026-09-08 | 8150.00 | 8290.00 | 8150.00 | 8222.00 | -0.46% | 121,200 |
| 2026-09-07 | 8400.00 | 8550.00 | 8230.00 | 8260.00 | -3.39% | 143,900 |
| 2026-09-04 | 8649.00 | 8674.00 | 8513.00 | 8550.00 | +0.40% | 120,300 |
| 2026-09-03 | 8390.00 | 8575.00 | 8372.00 | 8516.00 | +0.32% | 148,600 |
| 2026-09-02 | 8587.00 | 8642.00 | 8489.00 | 8489.00 | -2.64% | 123,000 |
| 2026-09-01 | 8772.00 | 8877.00 | 8704.00 | 8719.00 | -0.47% | 184,900 |
| 2026-08-31 | 8808.00 | 8846.00 | 8681.00 | 8760.00 | +0.06% | 206,400 |
| 2026-08-28 | 8650.00 | 8891.00 | 8593.00 | 8755.00 | +3.00% | 403,400 |
| 2026-08-27 | 8351.00 | 8510.00 | 8264.00 | 8500.00 | +2.29% | 228,600 |
| 2026-08-26 | 8317.00 | 8389.00 | 8310.00 | 8310.00 | -0.95% | 100,800 |
| 2026-08-25 | 8413.00 | 8446.00 | 8285.00 | 8390.00 | +0.52% | 175,300 |
| 2026-08-24 | 8334.00 | 8475.00 | 8295.00 | 8347.00 | +0.88% | 149,400 |
| 2026-08-21 | 8309.00 | 8353.00 | 8211.00 | 8274.00 | +0.28% | 173,600 |
| 2026-08-20 | 8229.00 | 8326.00 | 8127.00 | 8251.00 | +1.48% | 148,500 |
| 2026-08-19 | 8213.00 | 8287.00 | 8028.00 | 8131.00 | +0.84% | 248,700 |
| 2026-08-18 | 8077.00 | 8149.00 | 8002.00 | 8063.00 | +0.79% | 249,800 |
| 2026-08-17 | 8163.00 | 8235.00 | 7936.00 | 8000.00 | -2.98% | 128,600 |
| 2026-08-14 | 8055.00 | 8337.00 | 8023.00 | 8246.00 | +2.37% | 163,000 |
| 2026-08-13 | 7941.00 | 8091.00 | 7898.00 | 8055.00 | +0.05% | 220,400 |
| 2026-08-12 | 8204.00 | 8238.00 | 8027.00 | 8051.00 | -0.73% | 249,000 |
| 2026-08-10 | 7945.00 | 8142.00 | 7889.00 | 8110.00 | +2.08% | 193,300 |
| 2026-08-07 | 7803.00 | 8048.00 | 7784.00 | 7945.00 | +0.58% | 177,800 |
| 2026-08-06 | 7750.00 | 7899.00 | 7714.00 | 7899.00 | +1.98% | 169,400 |
| 2026-08-05 | 7781.00 | 7935.00 | 7746.00 | 7746.00 | +0.44% | 285,300 |
| 2026-08-04 | 7934.00 | 7934.00 | 7618.00 | 7712.00 | -2.04% | 223,000 |
| 2026-08-03 | 8029.00 | 8061.00 | 7764.00 | 7873.00 | -1.62% | 213,900 |
| 2026-07-31 | 7889.00 | 8203.00 | 7889.00 | 8003.00 | -4.03% | 306,400 |
| 2026-07-30 | 8551.00 | 8611.00 | 8241.00 | 8339.00 | -1.03% | 302,100 |
| 2026-07-29 | 8051.00 | 8586.00 | 7952.00 | 8426.00 | +5.31% | 655,200 |
| 2026-07-28 | 8020.00 | 8099.00 | 7887.00 | 8001.00 | +0.18% | 335,400 |
| 2026-07-27 | 7760.00 | 8105.00 | 7718.00 | 7987.00 | +4.57% | 604,400 |
| 2026-07-24 | 7315.00 | 7732.00 | 7257.00 | 7638.00 | +8.88% | 927,400 |
| 2026-07-23 | 6760.00 | 7063.00 | 6626.00 | 7015.00 | +2.56% | 893,500 |
| 2026-07-22 | 6600.00 | 7183.00 | 6455.00 | 6840.00 | +3.81% | 1,145,700 |
| 2026-07-21 | 6697.00 | 6746.00 | 6584.00 | 6589.00 | -0.47% | 269,500 |
| 2026-07-17 | 6570.00 | 6704.00 | 6563.00 | 6620.00 | +0.76% | 160,500 |
| 2026-07-16 | 6529.00 | 6668.00 | 6486.00 | 6570.00 | +1.34% | 242,700 |
| 2026-07-15 | 6541.00 | 6554.00 | 6411.00 | 6483.00 | -2.04% | 168,200 |
| 2026-07-14 | 6666.00 | 6756.00 | 6598.00 | 6618.00 | +0.41% | 160,200 |
| 2026-07-13 | 6577.00 | 6616.00 | 6516.00 | 6591.00 | +0.73% | 134,800 |
| 2026-07-10 | 6534.00 | 6593.00 | 6485.00 | 6543.00 | +0.20% | 173,700 |
| 2026-07-09 | 6418.00 | 6556.00 | 6418.00 | 6530.00 | +0.18% | 142,800 |
| 2026-07-08 | 6599.00 | 6614.00 | 6505.00 | 6518.00 | -0.34% | 112,100 |
| 2026-07-07 | 6542.00 | 6669.00 | 6506.00 | 6540.00 | -0.03% | 162,200 |
| 2026-07-06 | 6455.00 | 6542.00 | 6429.00 | 6542.00 | +1.39% | 191,500 |
| 2026-07-03 | 6558.00 | 6579.00 | 6425.00 | 6452.00 | +1.16% | 266,300 |
| 2026-07-02 | 6258.00 | 6430.00 | 6230.00 | 6378.00 | +5.28% | 245,800 |
| 2026-07-01 | 6015.00 | 6089.00 | 5975.00 | 6058.00 | -0.39% | 201,400 |
| 2026-06-30 | 6126.00 | 6177.00 | 6074.00 | 6082.00 | -0.44% | 315,000 |
| 2026-06-29 | 6000.00 | 6145.00 | 5999.00 | 6109.00 | +4.84% | 301,800 |
| 2026-06-26 | 5723.00 | 5836.00 | 5706.00 | 5827.00 | +1.82% | 264,000 |
| 2026-06-25 | 5762.00 | 5780.00 | 5697.00 | 5723.00 | -1.19% | 279,000 |
| 2026-06-24 | 5737.00 | 5843.00 | 5666.00 | 5792.00 | +2.75% | 418,300 |
| 2026-06-23 | 5620.00 | 5698.00 | 5564.00 | 5637.00 | -0.23% | 262,900 |
| 2026-06-22 | 5674.00 | 5760.00 | 5650.00 | 5650.00 | -0.77% | 148,800 |
| 2026-06-19 | 5842.00 | 5914.00 | 5643.00 | 5694.00 | -4.17% | 257,400 |
| 2026-06-18 | 5890.00 | 5947.00 | 5842.00 | 5942.00 | +0.83% | 125,000 |
| 2026-06-17 | 5844.00 | 5939.00 | 5824.00 | 5893.00 | +0.89% | 292,500 |
| 2026-06-16 | 5830.00 | 5871.00 | 5796.00 | 5841.00 | -0.80% | 200,700 |
| 2026-06-15 | 5890.00 | 5973.00 | 5870.00 | 5888.00 | +0.65% | 177,800 |
| 2026-06-12 | 5880.00 | 5949.00 | 5785.00 | 5850.00 | -1.30% | 272,800 |
| 2026-06-11 | 5914.00 | 5976.00 | 5880.00 | 5927.00 | -0.82% | 241,900 |
| 2026-06-10 | 5935.00 | 5980.00 | 5874.00 | 5976.00 | +0.93% | 210,200 |
| 2026-06-09 | 6000.00 | 6045.00 | 5905.00 | 5921.00 | -1.79% | 206,000 |
| 2026-06-08 | 6068.00 | 6113.00 | 5977.00 | 6029.00 | +0.15% | 162,200 |
| 2026-06-05 | 6070.00 | 6086.00 | 6006.00 | 6020.00 | +0.48% | 177,900 |
| 2026-06-04 | 6063.00 | 6115.00 | 5961.00 | 5991.00 | -3.62% | 239,700 |
| 2026-06-03 | 6224.00 | 6312.00 | 6130.00 | 6216.00 | -3.24% | 197,500 |
| 2026-06-02 | 6500.00 | 6509.00 | 6369.00 | 6424.00 | +0.71% | 243,400 |
| 2026-06-01 | 6217.00 | 6449.00 | 6205.00 | 6379.00 | +4.28% | 269,500 |
| 2026-05-29 | 6088.00 | 6277.00 | 6071.00 | 6117.00 | +0.48% | 271,900 |
| 2026-05-28 | 6113.00 | 6180.00 | 6040.00 | 6088.00 | -1.31% | 178,200 |
| 2026-05-27 | 5970.00 | 6173.00 | 5965.00 | 6169.00 | +2.66% | 180,700 |
| 2026-05-26 | 5979.00 | 6055.00 | 5970.00 | 6009.00 | +0.50% | 152,600 |
| 2026-05-25 | 6091.00 | 6091.00 | 5897.00 | 5979.00 | -2.32% | 187,400 |
| 2026-05-22 | 6050.00 | 6147.00 | 6033.00 | 6121.00 | +0.33% | 233,000 |
| 2026-05-21 | 6100.00 | 6163.00 | 6038.00 | 6101.00 | -0.33% | 166,600 |
| 2026-05-20 | 6227.00 | 6241.00 | 6086.00 | 6121.00 | -2.05% | 123,600 |
| 2026-05-19 | 6210.00 | 6249.00 | 6137.00 | 6249.00 | +2.16% | 271,700 |
| 2026-05-18 | 6113.00 | 6183.00 | 6059.00 | 6117.00 | +1.16% | 234,600 |
| 2026-05-15 | 6052.00 | 6057.00 | 5940.00 | 6047.00 | +0.80% | 275,100 |
| 2026-05-14 | 6142.00 | 6142.00 | 5943.00 | 5999.00 | -0.71% | 403,500 |
| 2026-05-13 | 6131.00 | 6153.00 | 6042.00 | 6042.00 | -0.54% | 192,200 |
| 2026-05-12 | 6070.00 | 6123.00 | 6016.00 | 6075.00 | -1.54% | 315,800 |
| 2026-05-11 | 6287.00 | 6332.00 | 6153.00 | 6170.00 | -0.69% | 262,600 |
| 2026-05-08 | 6222.00 | 6344.00 | 6191.00 | 6213.00 | +1.87% | 309,700 |
| 2026-05-07 | 6075.00 | 6159.00 | 6055.00 | 6099.00 | +0.28% | 470,900 |
| 2026-05-01 | 6107.00 | 6191.00 | 6029.00 | 6082.00 | -0.70% | 383,000 |
| 2026-04-30 | 6159.00 | 6263.00 | 6121.00 | 6125.00 | -1.91% | 498,100 |
| 2026-04-28 | 6156.00 | 6353.00 | 6156.00 | 6244.00 | +1.10% | 256,600 |
| 2026-04-27 | 6296.00 | 6337.00 | 6144.00 | 6176.00 | -1.50% | 501,100 |
| 2026-04-24 | 6170.00 | 6395.00 | 6167.00 | 6270.00 | +0.00% | 411,800 |
| 2026-04-23 | 6630.00 | 6636.00 | 6231.00 | 6270.00 | -7.11% | 618,900 |
| 2026-04-22 | 6781.00 | 6906.00 | 6694.00 | 6750.00 | +4.15% | 660,200 |
| 2026-04-21 | 6745.00 | 6775.00 | 6293.00 | 6481.00 | -4.28% | 1,498,900 |
| 2026-04-20 | 6741.00 | 6780.00 | 6671.00 | 6771.00 | +1.33% | 355,400 |
| 2026-04-17 | 6683.00 | 6731.00 | 6619.00 | 6682.00 | +1.17% | 435,500 |
| 2026-04-16 | 6913.00 | 6913.00 | 6598.00 | 6605.00 | -1.81% | 380,900 |
| 2026-04-15 | 6603.00 | 6750.00 | 6584.00 | 6727.00 | +2.69% | 323,100 |
| 2026-04-14 | 6664.00 | 6664.00 | 6510.00 | 6551.00 | +4.33% | 290,000 |
| 2026-04-13 | 6087.00 | 6309.00 | 6087.00 | 6279.00 | +1.49% | 338,500 |
| 2026-04-10 | 6261.00 | 6293.00 | 6121.00 | 6187.00 | -2.74% | 345,100 |
| 2026-04-09 | 6397.00 | 6397.00 | 6278.00 | 6361.00 | -1.91% | 216,200 |
| 2026-04-08 | 6500.00 | 6526.00 | 6433.00 | 6485.00 | +1.04% | 183,000 |
| 2026-04-07 | 6334.00 | 6421.00 | 6320.00 | 6418.00 | +0.83% | 124,200 |
| 2026-04-06 | 6340.00 | 6381.00 | 6327.00 | 6365.00 | +0.60% | 87,400 |
| 2026-04-03 | 6351.00 | 6400.00 | 6292.00 | 6327.00 | -0.30% | 85,700 |
| 2026-04-02 | 6337.00 | 6410.00 | 6321.00 | 6346.00 | -0.39% | 196,200 |
| 2026-04-01 | 6341.00 | 6383.00 | 6308.00 | 6371.00 | +2.08% | 139,900 |
| 2026-03-31 | 6264.00 | 6360.00 | 6208.00 | 6241.00 | +1.25% | 253,100 |
| 2026-03-30 | 6014.00 | 6164.00 | 5977.00 | 6164.00 | -1.55% | 328,600 |
| 2026-03-27 | 6250.00 | 6289.00 | 6216.00 | 6261.00 | +0.95% | 371,600 |
| 2026-03-26 | 6114.00 | 6218.00 | 6081.00 | 6202.00 | -0.03% | 348,200 |
| 2026-03-25 | 6140.00 | 6222.00 | 6127.00 | 6204.00 | -0.58% | 263,000 |
| 2026-03-24 | 6215.00 | 6261.00 | 6176.00 | 6240.00 | +2.30% | 245,200 |
| 2026-03-23 | 6076.00 | 6168.00 | 6060.00 | 6100.00 | -0.34% | 409,600 |
| 2026-03-19 | 6240.00 | 6259.00 | 6121.00 | 6121.00 | -2.64% | 338,800 |
| 2026-03-18 | 6265.00 | 6287.00 | 6181.00 | 6287.00 | -0.77% | 307,800 |
| 2026-03-17 | 6359.00 | 6367.00 | 6298.00 | 6336.00 | +0.57% | 230,100 |
| 2026-03-16 | 6334.00 | 6408.00 | 6299.00 | 6300.00 | +0.29% | 219,400 |
| 2026-03-13 | 6238.00 | 6383.00 | 6237.00 | 6282.00 | +0.18% | 300,200 |
| 2026-03-12 | 6203.00 | 6289.00 | 6158.00 | 6271.00 | -0.51% | 245,400 |
| 2026-03-11 | 6375.00 | 6433.00 | 6301.00 | 6303.00 | -2.23% | 297,200 |
| 2026-03-10 | 6465.00 | 6519.00 | 6372.00 | 6447.00 | -0.82% | 352,200 |
| 2026-03-09 | 6270.00 | 6524.00 | 6257.00 | 6500.00 | +0.46% | 517,900 |
| 2026-03-06 | 6415.00 | 6515.00 | 6382.00 | 6470.00 | +2.39% | 406,900 |
| 2026-03-05 | 6354.00 | 6432.00 | 6298.00 | 6319.00 | +1.04% | 331,700 |
| 2026-03-04 | 6258.00 | 6343.00 | 6184.00 | 6254.00 | +0.87% | 439,500 |
| 2026-03-03 | 6171.00 | 6244.00 | 6128.00 | 6200.00 | +0.60% | 335,500 |
| 2026-03-02 | 6198.00 | 6245.00 | 6135.00 | 6163.00 | -2.48% | 332,300 |
| 2026-02-27 | 6332.00 | 6383.00 | 6258.00 | 6320.00 | +2.68% | 407,600 |
| 2026-02-26 | 5879.00 | 6164.00 | 5863.00 | 6155.00 | +6.34% | 557,100 |
| 2026-02-25 | 5726.00 | 5805.00 | 5697.00 | 5788.00 | +2.88% | 369,300 |
| 2026-02-24 | 5747.00 | 5782.00 | 5557.00 | 5626.00 | -3.61% | 460,700 |
| 2026-02-20 | 5812.00 | 5840.00 | 5743.00 | 5837.00 | +0.14% | 289,500 |
| 2026-02-19 | 5850.00 | 5895.00 | 5770.00 | 5829.00 | +0.33% | 198,300 |
| 2026-02-18 | 5704.00 | 5825.00 | 5671.00 | 5810.00 | +1.91% | 291,000 |
| 2026-02-17 | 5820.00 | 5858.00 | 5661.00 | 5701.00 | -3.54% | 426,700 |
| 2026-02-16 | 5855.00 | 5969.00 | 5813.00 | 5910.00 | +1.63% | 278,300 |
| 2026-02-13 | 5936.00 | 5975.00 | 5796.00 | 5815.00 | -2.86% | 307,800 |
| 2026-02-12 | 6089.00 | 6128.00 | 5936.00 | 5986.00 | -4.82% | 487,000 |
| 2026-02-10 | 6216.00 | 6358.00 | 6136.00 | 6289.00 | +4.09% | 372,600 |
| 2026-02-09 | 6084.00 | 6229.00 | 6018.00 | 6042.00 | +0.97% | 295,900 |
| 2026-02-06 | 6080.00 | 6080.00 | 5860.00 | 5984.00 | -2.65% | 478,300 |
| 2026-02-05 | 5921.00 | 6275.00 | 5857.00 | 6147.00 | +5.44% | 1,059,200 |
| 2026-02-04 | 5918.00 | 6075.00 | 5656.00 | 5830.00 | -9.16% | 1,302,200 |
| 2026-02-03 | 6550.00 | 6599.00 | 6380.00 | 6418.00 | -3.98% | 689,200 |
| 2026-02-02 | 6800.00 | 6819.00 | 6641.00 | 6684.00 | -2.57% | 507,000 |
| 2026-01-30 | 7174.00 | 7223.00 | 6805.00 | 6860.00 | -6.08% | 643,600 |
| 2026-01-29 | 7481.00 | 7481.00 | 7226.00 | 7304.00 | -4.29% | 225,500 |
| 2026-01-28 | 7350.00 | 7727.00 | 7139.00 | 7631.00 | +3.43% | 532,100 |
| 2026-01-27 | 7688.00 | 7732.00 | 7352.00 | 7378.00 | -4.44% | 410,400 |
| 2026-01-26 | 7989.00 | 8300.00 | 7500.00 | 7721.00 | -1.51% | 547,300 |
| 2026-01-23 | 7950.00 | 7964.00 | 7839.00 | 7839.00 | +0.54% | 229,600 |
| 2026-01-22 | 7958.00 | 7958.00 | 7754.00 | 7797.00 | -1.45% | 264,400 |
| 2026-01-21 | 7950.00 | 7974.00 | 7851.00 | 7912.00 | -1.64% | 195,000 |
| 2026-01-20 | 8175.00 | 8216.00 | 8044.00 | 8044.00 | -1.79% | 141,100 |
| 2026-01-19 | 8253.00 | 8283.00 | 8191.00 | 8191.00 | -1.31% | 58,100 |
| 2026-01-16 | 8365.00 | 8395.00 | 8270.00 | 8300.00 | -1.32% | 98,900 |
| 2026-01-15 | 8396.00 | 8463.00 | 8385.00 | 8411.00 | +0.37% | 65,500 |
| 2026-01-14 | 8396.00 | 8417.00 | 8337.00 | 8380.00 | -0.10% | 79,300 |
| 2026-01-13 | 8530.00 | 8530.00 | 8388.00 | 8388.00 | -1.20% | 78,000 |
| 2026-01-09 | 8488.00 | 8562.00 | 8400.00 | 8490.00 | -0.66% | 61,400 |
| 2026-01-08 | 8388.00 | 8595.00 | 8380.00 | 8546.00 | +2.79% | 83,300 |
| 2026-01-07 | 8356.00 | 8399.00 | 8292.00 | 8314.00 | -2.19% | 138,800 |
| 2026-01-06 | 8433.00 | 8500.00 | 8384.00 | 8500.00 | +1.30% | 76,800 |
| 2026-01-05 | 8347.00 | 8485.00 | 8220.00 | 8391.00 | -0.73% | 115,800 |
| 2025-12-30 | 8484.00 | 8510.00 | 8418.00 | 8453.00 | -0.34% | 39,900 |
| 2025-12-29 | 8490.00 | 8533.00 | 8433.00 | 8482.00 | -0.60% | 51,700 |
| 2025-12-26 | 8534.00 | 8565.00 | 8509.00 | 8533.00 | +0.04% | 37,300 |
| 2025-12-25 | 8534.00 | 8535.00 | 8460.00 | 8530.00 | -0.05% | 39,200 |
| 2025-12-24 | 8649.00 | 8649.00 | 8502.00 | 8534.00 | -1.23% | 49,700 |
| 2025-12-23 | 8558.00 | 8641.00 | 8535.00 | 8640.00 | +1.08% | 75,800 |
| 2025-12-22 | 8713.00 | 8713.00 | 8532.00 | 8548.00 | -1.51% | 94,600 |
| 2025-12-19 | 8755.00 | 8796.00 | 8656.00 | 8679.00 | -0.03% | 174,000 |
| 2025-12-18 | 8631.00 | 8763.00 | 8631.00 | 8682.00 | +0.66% | 49,500 |
| 2025-12-17 | 8647.00 | 8660.00 | 8479.00 | 8625.00 | +0.29% | 72,900 |
| 2025-12-16 | 8571.00 | 8706.00 | 8542.00 | 8600.00 | -1.26% | 133,000 |
| 2025-12-15 | 8695.00 | 8763.00 | 8620.00 | 8710.00 | +1.28% | 65,600 |
| 2025-12-12 | 8519.00 | 8645.00 | 8458.00 | 8600.00 | +1.47% | 132,000 |
| 2025-12-11 | 8650.00 | 8650.00 | 8454.00 | 8475.00 | -1.94% | 51,800 |
| 2025-12-10 | 8706.00 | 8706.00 | 8579.00 | 8643.00 | +0.50% | 70,900 |
| 2025-12-09 | 8591.00 | 8712.00 | 8526.00 | 8600.00 | +0.61% | 113,200 |
| 2025-12-08 | 8532.00 | 8574.00 | 8503.00 | 8548.00 | -0.38% | 64,800 |
| 2025-12-05 | 8651.00 | 8670.00 | 8530.00 | 8581.00 | -0.97% | 57,600 |
| 2025-12-04 | 8592.00 | 8722.00 | 8592.00 | 8665.00 | +0.85% | 70,200 |
| 2025-12-03 | 8628.00 | 8643.00 | 8566.00 | 8592.00 | -0.34% | 70,300 |
| 2025-12-02 | 8650.00 | 8670.00 | 8585.00 | 8621.00 | -0.34% | 47,300 |
| 2025-12-01 | 8757.00 | 8781.00 | 8590.00 | 8650.00 | -1.11% | 78,300 |
| 2025-11-28 | 8700.00 | 8747.00 | 8636.00 | 8747.00 | -0.35% | 95,900 |
| 2025-11-27 | 8760.00 | 8819.00 | 8742.00 | 8778.00 | +0.21% | 56,800 |
| 2025-11-26 | 8756.00 | 8790.00 | 8688.00 | 8760.00 | +0.23% | 62,300 |
| 2025-11-25 | 8819.00 | 8871.00 | 8711.00 | 8740.00 | -1.68% | 72,700 |
| 2025-11-21 | 8623.00 | 8913.00 | 8618.00 | 8889.00 | +3.28% | 97,600 |
| 2025-11-20 | 8768.00 | 8769.00 | 8587.00 | 8607.00 | -0.13% | 57,500 |
| 2025-11-19 | 8550.00 | 8707.00 | 8497.00 | 8618.00 | +0.80% | 86,200 |
| 2025-11-18 | 8727.00 | 8818.00 | 8539.00 | 8550.00 | -3.12% | 96,100 |
| 2025-11-17 | 8821.00 | 8878.00 | 8720.00 | 8825.00 | +0.51% | 75,800 |
| 2025-11-14 | 8750.00 | 8871.00 | 8721.00 | 8780.00 | -0.49% | 65,600 |
| 2025-11-13 | 8786.00 | 8830.00 | 8771.00 | 8823.00 | +0.03% | 45,200 |
| 2025-11-12 | 8859.00 | 8976.00 | 8724.00 | 8820.00 | -0.24% | 62,400 |
| 2025-11-11 | 8855.00 | 8880.00 | 8810.00 | 8841.00 | +0.17% | 69,200 |
| 2025-11-10 | 8768.00 | 8827.00 | 8695.00 | 8826.00 | +0.85% | 69,300 |
| 2025-11-07 | 8716.00 | 8790.00 | 8692.00 | 8752.00 | +0.89% | 89,400 |
| 2025-11-06 | 8642.00 | 8778.00 | 8573.00 | 8675.00 | -0.03% | 110,500 |
| 2025-11-05 | 8636.00 | 8699.00 | 8440.00 | 8678.00 | +0.49% | 166,400 |
| 2025-11-04 | 8772.00 | 8817.00 | 8636.00 | 8636.00 | -2.22% | 150,200 |
| 2025-10-31 | 8857.00 | 9019.00 | 8750.00 | 8832.00 | +0.94% | 108,400 |
| 2025-10-30 | 8829.00 | 8883.00 | 8716.00 | 8750.00 | -0.89% | 158,000 |
| 2025-10-29 | 8738.00 | 8921.00 | 8630.00 | 8829.00 | +2.34% | 269,000 |
| 2025-10-28 | 8798.00 | 8948.00 | 8601.00 | 8627.00 | -2.98% | 201,400 |
| 2025-10-27 | 8799.00 | 9040.00 | 8799.00 | 8892.00 | +1.30% | 152,500 |
| 2025-10-24 | 8720.00 | 8784.00 | 8674.00 | 8778.00 | +0.69% | 76,800 |
| 2025-10-23 | 8700.00 | 8752.00 | 8678.00 | 8718.00 | +0.05% | 94,000 |
| 2025-10-22 | 8680.00 | 8788.00 | 8670.00 | 8714.00 | +0.50% | 96,600 |
| 2025-10-21 | 8547.00 | 8750.00 | 8502.00 | 8671.00 | +1.43% | 129,300 |
| 2025-10-20 | 8550.00 | 8619.00 | 8503.00 | 8549.00 | +1.41% | 144,000 |
| 2025-10-17 | 8520.00 | 8571.00 | 8337.00 | 8430.00 | -1.82% | 123,200 |
| 2025-10-16 | 8648.00 | 8722.00 | 8522.00 | 8586.00 | +0.12% | 127,400 |
| 2025-10-15 | 8596.00 | 8620.00 | 8494.00 | 8576.00 | +0.91% | 87,700 |
| 2025-10-14 | 8553.00 | 8671.00 | 8490.00 | 8499.00 | -2.12% | 108,100 |
| 2025-10-10 | 8620.00 | 8691.00 | 8551.00 | 8683.00 | +0.03% | 88,800 |
| 2025-10-09 | 8673.00 | 8765.00 | 8651.00 | 8680.00 | -0.75% | 94,600 |
| 2025-10-08 | 8668.00 | 8828.00 | 8660.00 | 8746.00 | +0.25% | 98,000 |
| 2025-10-07 | 8872.00 | 8872.00 | 8675.00 | 8724.00 | -1.27% | 114,000 |
| 2025-10-06 | 8788.00 | 8907.00 | 8662.00 | 8836.00 | +2.23% | 76,100 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+17.33%）。最も弱い月：2月（-6.17%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
OBIC BUSINESS CONSULTANTS CO.,LTD.（4733.T）の直近終値は？
2026-10-16 時点で 9401.00。Closelookデータレイクの日次価格記録より。
4733.T の52週高値・安値は？
直近52週間で高値 9534.00、安値 5557.00（2026-10-16 時点）。
OBIC BUSINESS CONSULTANTS CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、4733.T の最も強い月は 7月（平均 +17.33%）、最も弱い月は 2月（平均 -6.17%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。