21,913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) |
---|---|---|---|---|---|---|
2024/03/27 | 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 |
2024/03/21 | 23,200.0 | 23,240.0 | 23,010.0 | 23,175.0 | 23,175.0 | 221,700 |
2024/03/19 | 23,060.0 | 23,105.0 | 22,755.0 | 23,105.0 | 23,105.0 | 162,100 |
2024/03/18 | 22,650.0 | 23,060.0 | 22,525.0 | 23,010.0 | 23,010.0 | 133,700 |
2024/03/15 | 22,770.0 | 22,875.0 | 22,345.0 | 22,470.0 | 22,470.0 | 313,700 |
2024/03/14 | 22,650.0 | 22,670.0 | 22,275.0 | 22,665.0 | 22,665.0 | 196,600 |
2024/03/13 | 22,880.0 | 22,935.0 | 22,435.0 | 22,650.0 | 22,650.0 | 201,400 |
2024/03/12 | 22,580.0 | 22,880.0 | 22,390.0 | 22,880.0 | 22,880.0 | 152,300 |
2024/03/11 | 22,780.0 | 22,880.0 | 22,520.0 | 22,815.0 | 22,815.0 | 146,800 |
2024/03/08 | 22,860.0 | 23,180.0 | 22,785.0 | 23,030.0 | 23,030.0 | 192,800 |
2024/03/07 | 23,250.0 | 23,330.0 | 23,035.0 | 23,100.0 | 23,100.0 | 178,300 |
2024/03/06 | 22,955.0 | 23,305.0 | 22,830.0 | 22,995.0 | 22,995.0 | 220,200 |
2024/03/05 | 23,300.0 | 23,300.0 | 23,010.0 | 23,110.0 | 23,110.0 | 148,600 |
2024/03/04 | 23,500.0 | 23,745.0 | 23,385.0 | 23,385.0 | 23,385.0 | 228,400 |
2024/03/01 | 23,495.0 | 23,580.0 | 23,180.0 | 23,380.0 | 23,380.0 | 228,700 |
2024/02/29 | 23,120.0 | 23,470.0 | 22,965.0 | 23,425.0 | 23,425.0 | 410,300 |
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。