4,874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) |
|---|---|---|---|---|---|---|
| 2023/05/02 | 21,110.0 | 21,550.0 | 21,070.0 | 21,520.0 | 4,304.0 | 226,100 |
| 2023/05/01 | 21,050.0 | 21,170.0 | 20,860.0 | 20,950.0 | 4,190.0 | 192,000 |
| 2023/04/28 | 21,050.0 | 21,140.0 | 20,750.0 | 20,910.0 | 4,182.0 | 238,000 |
| 2023/04/27 | 21,200.0 | 21,240.0 | 20,810.0 | 20,870.0 | 4,174.0 | 292,500 |
| 2023/04/26 | 21,360.0 | 21,840.0 | 21,020.0 | 21,130.0 | 4,226.0 | 425,100 |
| 2023/04/25 | 21,430.0 | 21,730.0 | 21,410.0 | 21,670.0 | 4,334.0 | 176,000 |
| 2023/04/24 | 21,350.0 | 21,510.0 | 21,310.0 | 21,320.0 | 4,264.0 | 118,900 |
| 2023/04/21 | 21,250.0 | 21,410.0 | 21,190.0 | 21,330.0 | 4,266.0 | 109,000 |
| 2023/04/20 | 21,220.0 | 21,340.0 | 21,190.0 | 21,310.0 | 4,262.0 | 142,700 |
| 2023/04/19 | 21,500.0 | 21,560.0 | 21,270.0 | 21,440.0 | 4,288.0 | 109,100 |
| 2023/04/18 | 21,310.0 | 21,550.0 | 21,310.0 | 21,510.0 | 4,302.0 | 106,200 |
| 2023/04/17 | 21,460.0 | 21,530.0 | 21,210.0 | 21,310.0 | 4,262.0 | 93,900 |
| 2023/04/14 | 21,510.0 | 21,570.0 | 21,410.0 | 21,520.0 | 4,304.0 | 105,900 |
| 2023/04/13 | 21,200.0 | 21,380.0 | 21,200.0 | 21,350.0 | 4,270.0 | 163,700 |
| 2023/04/12 | 20,940.0 | 21,140.0 | 20,940.0 | 21,080.0 | 4,216.0 | 141,000 |
| 2023/04/11 | 21,020.0 | 21,110.0 | 20,900.0 | 20,910.0 | 4,182.0 | 104,700 |
| 2023/04/10 | 20,820.0 | 20,890.0 | 20,780.0 | 20,860.0 | 4,172.0 | 76,300 |
| 2023/04/07 | 21,100.0 | 21,110.0 | 20,610.0 | 20,720.0 | 4,144.0 | 130,900 |
| 2023/04/06 | 20,690.0 | 21,040.0 | 20,370.0 | 20,920.0 | 4,184.0 | 226,700 |
| 2023/04/05 | 21,470.0 | 21,470.0 | 20,770.0 | 20,820.0 | 4,164.0 | 198,800 |
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。
