4,592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) |
|---|---|---|---|---|---|---|
| 2017/06/22 | 6,820.0 | 6,960.0 | 6,800.0 | 6,920.0 | 1,384.0 | 281,500 |
| 2017/06/21 | 6,810.0 | 6,810.0 | 6,710.0 | 6,770.0 | 1,354.0 | 241,400 |
| 2017/06/20 | 6,600.0 | 6,760.0 | 6,590.0 | 6,700.0 | 1,340.0 | 294,400 |
| 2017/06/19 | 6,460.0 | 6,600.0 | 6,460.0 | 6,550.0 | 1,310.0 | 167,800 |
| 2017/06/16 | 6,430.0 | 6,490.0 | 6,350.0 | 6,450.0 | 1,290.0 | 390,600 |
| 2017/06/15 | 6,310.0 | 6,360.0 | 6,260.0 | 6,340.0 | 1,268.0 | 170,300 |
| 2017/06/14 | 6,290.0 | 6,360.0 | 6,260.0 | 6,270.0 | 1,254.0 | 166,400 |
| 2017/06/13 | 6,290.0 | 6,380.0 | 6,250.0 | 6,270.0 | 1,254.0 | 231,900 |
| 2017/06/12 | 6,260.0 | 6,330.0 | 6,160.0 | 6,300.0 | 1,260.0 | 191,400 |
| 2017/06/09 | 6,300.0 | 6,380.0 | 6,290.0 | 6,310.0 | 1,262.0 | 280,700 |
| 2017/06/08 | 6,480.0 | 6,490.0 | 6,380.0 | 6,400.0 | 1,280.0 | 187,400 |
| 2017/06/07 | 6,400.0 | 6,460.0 | 6,380.0 | 6,460.0 | 1,292.0 | 202,100 |
| 2017/06/06 | 6,460.0 | 6,490.0 | 6,350.0 | 6,450.0 | 1,290.0 | 242,800 |
| 2017/06/05 | 6,450.0 | 6,560.0 | 6,410.0 | 6,520.0 | 1,304.0 | 163,600 |
| 2017/06/02 | 6,650.0 | 6,660.0 | 6,500.0 | 6,520.0 | 1,304.0 | 278,800 |
| 2017/06/01 | 6,500.0 | 6,620.0 | 6,490.0 | 6,590.0 | 1,318.0 | 220,400 |
| 2017/05/31 | 6,470.0 | 6,500.0 | 6,410.0 | 6,430.0 | 1,286.0 | 257,700 |
| 2017/05/30 | 6,500.0 | 6,520.0 | 6,450.0 | 6,470.0 | 1,294.0 | 215,500 |
| 2017/05/29 | 6,500.0 | 6,540.0 | 6,490.0 | 6,520.0 | 1,304.0 | 198,100 |
| 2017/05/26 | 6,440.0 | 6,570.0 | 6,440.0 | 6,530.0 | 1,306.0 | 254,900 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
