4,876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) |
|---|---|---|---|---|---|---|
| 2016/05/25 | 5,830.0 | 5,830.0 | 5,740.0 | 5,770.0 | 1,154.0 | 148,900 |
| 2016/05/24 | 5,820.0 | 5,830.0 | 5,710.0 | 5,760.0 | 1,152.0 | 152,000 |
| 2016/05/23 | 5,860.0 | 5,890.0 | 5,800.0 | 5,830.0 | 1,166.0 | 142,600 |
| 2016/05/20 | 5,790.0 | 5,880.0 | 5,780.0 | 5,850.0 | 1,170.0 | 148,200 |
| 2016/05/19 | 5,810.0 | 5,830.0 | 5,740.0 | 5,780.0 | 1,156.0 | 163,600 |
| 2016/05/18 | 5,890.0 | 5,890.0 | 5,750.0 | 5,760.0 | 1,152.0 | 250,400 |
| 2016/05/17 | 5,840.0 | 5,870.0 | 5,790.0 | 5,820.0 | 1,164.0 | 276,200 |
| 2016/05/16 | 5,960.0 | 5,960.0 | 5,820.0 | 5,860.0 | 1,172.0 | 370,800 |
| 2016/05/13 | 5,850.0 | 6,040.0 | 5,760.0 | 5,980.0 | 1,196.0 | 284,900 |
| 2016/05/12 | 5,850.0 | 5,910.0 | 5,800.0 | 5,840.0 | 1,168.0 | 230,500 |
| 2016/05/11 | 5,990.0 | 6,000.0 | 5,890.0 | 5,920.0 | 1,184.0 | 218,800 |
| 2016/05/10 | 5,840.0 | 5,970.0 | 5,840.0 | 5,970.0 | 1,194.0 | 236,600 |
| 2016/05/09 | 5,780.0 | 5,860.0 | 5,710.0 | 5,840.0 | 1,168.0 | 220,800 |
| 2016/05/06 | 5,810.0 | 5,830.0 | 5,720.0 | 5,750.0 | 1,150.0 | 324,500 |
| 2016/05/02 | 5,510.0 | 5,740.0 | 5,510.0 | 5,710.0 | 1,142.0 | 284,100 |
| 2016/04/28 | 5,920.0 | 6,120.0 | 5,810.0 | 5,810.0 | 1,162.0 | 325,600 |
| 2016/04/27 | 5,840.0 | 5,920.0 | 5,820.0 | 5,850.0 | 1,170.0 | 267,800 |
| 2016/04/26 | 5,900.0 | 6,030.0 | 5,820.0 | 5,910.0 | 1,182.0 | 308,200 |
| 2016/04/25 | 5,820.0 | 5,980.0 | 5,760.0 | 5,970.0 | 1,194.0 | 308,900 |
| 2016/04/22 | 6,000.0 | 6,040.0 | 5,910.0 | 5,960.0 | 1,192.0 | 272,000 |
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。
