21,582円
オービックの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/04/18 | 21,315.0 | 21,315.0 | 21,125.0 | 21,200.0 | 21,200.0 | 157,600 |
| 2024/04/17 | 21,490.0 | 21,505.0 | 21,110.0 | 21,245.0 | 21,245.0 | 237,300 |
| 2024/04/16 | 20,900.0 | 21,590.0 | 20,705.0 | 21,555.0 | 21,555.0 | 288,900 |
| 2024/04/15 | 21,220.0 | 21,425.0 | 21,080.0 | 21,120.0 | 21,120.0 | 158,200 |
| 2024/04/12 | 21,430.0 | 21,600.0 | 21,360.0 | 21,520.0 | 21,520.0 | 263,100 |
| 2024/04/11 | 21,305.0 | 21,455.0 | 21,040.0 | 21,335.0 | 21,335.0 | 298,800 |
| 2024/04/10 | 21,765.0 | 21,820.0 | 21,450.0 | 21,550.0 | 21,550.0 | 145,600 |
| 2024/04/09 | 21,455.0 | 21,840.0 | 21,415.0 | 21,775.0 | 21,775.0 | 192,500 |
| 2024/04/08 | 21,705.0 | 21,815.0 | 21,360.0 | 21,485.0 | 21,485.0 | 262,200 |
| 2024/04/05 | 21,800.0 | 21,890.0 | 21,555.0 | 21,820.0 | 21,820.0 | 282,800 |
| 2024/04/04 | 22,280.0 | 22,545.0 | 22,105.0 | 22,230.0 | 22,230.0 | 218,200 |
| 2024/04/03 | 22,480.0 | 22,480.0 | 21,700.0 | 22,025.0 | 22,025.0 | 320,300 |
| 2024/04/02 | 22,900.0 | 22,920.0 | 22,220.0 | 22,520.0 | 22,520.0 | 245,000 |
| 2024/04/01 | 22,920.0 | 23,270.0 | 22,845.0 | 23,125.0 | 23,125.0 | 216,600 |
| 2024/03/29 | 22,970.0 | 22,990.0 | 22,515.0 | 22,775.0 | 22,775.0 | 138,800 |
| 2024/03/28 | 22,670.0 | 22,845.0 | 22,570.0 | 22,815.0 | 22,815.0 | 218,300 |
| 2024/03/27 | 22,770.0 | 22,975.0 | 22,660.0 | 22,925.0 | 22,925.0 | 248,900 |
| 2024/03/26 | 22,850.0 | 22,870.0 | 22,620.0 | 22,710.0 | 22,710.0 | 169,300 |
| 2024/03/25 | 23,450.0 | 23,450.0 | 22,745.0 | 22,790.0 | 22,790.0 | 152,500 |
| 2024/03/22 | 23,235.0 | 23,585.0 | 23,180.0 | 23,490.0 | 23,490.0 | 249,000 |
オービックの取引履歴を振り返りませんか？
オービックの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
