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) |
|---|---|---|---|---|---|---|
| 2023/04/04 | 21,130.0 | 21,150.0 | 20,900.0 | 20,970.0 | 4,194.0 | 153,400 |
| 2023/04/03 | 21,110.0 | 21,220.0 | 21,020.0 | 21,120.0 | 4,224.0 | 146,600 |
| 2023/03/31 | 21,050.0 | 21,180.0 | 20,720.0 | 20,900.0 | 4,180.0 | 193,500 |
| 2023/03/30 | 21,000.0 | 21,230.0 | 20,930.0 | 21,100.0 | 4,220.0 | 167,100 |
| 2023/03/29 | 20,990.0 | 21,260.0 | 20,860.0 | 21,240.0 | 4,248.0 | 163,900 |
| 2023/03/28 | 20,890.0 | 20,930.0 | 20,710.0 | 20,890.0 | 4,178.0 | 112,900 |
| 2023/03/27 | 20,800.0 | 21,000.0 | 20,780.0 | 20,830.0 | 4,166.0 | 117,400 |
| 2023/03/24 | 20,730.0 | 20,770.0 | 20,600.0 | 20,680.0 | 4,136.0 | 126,000 |
| 2023/03/23 | 20,440.0 | 20,670.0 | 20,320.0 | 20,570.0 | 4,114.0 | 126,300 |
| 2023/03/22 | 20,610.0 | 20,790.0 | 20,460.0 | 20,590.0 | 4,118.0 | 148,700 |
| 2023/03/20 | 20,840.0 | 20,840.0 | 20,420.0 | 20,420.0 | 4,084.0 | 154,500 |
| 2023/03/17 | 20,120.0 | 20,830.0 | 20,120.0 | 20,790.0 | 4,158.0 | 219,100 |
| 2023/03/16 | 19,760.0 | 20,520.0 | 19,740.0 | 20,210.0 | 4,042.0 | 238,300 |
| 2023/03/15 | 20,370.0 | 20,400.0 | 19,880.0 | 19,940.0 | 3,988.0 | 143,400 |
| 2023/03/14 | 20,130.0 | 20,300.0 | 19,930.0 | 20,210.0 | 4,042.0 | 185,600 |
| 2023/03/13 | 20,230.0 | 20,300.0 | 19,950.0 | 20,280.0 | 4,056.0 | 136,200 |
| 2023/03/10 | 20,410.0 | 20,470.0 | 20,320.0 | 20,340.0 | 4,068.0 | 164,600 |
| 2023/03/09 | 20,440.0 | 20,650.0 | 20,370.0 | 20,600.0 | 4,120.0 | 161,500 |
| 2023/03/08 | 20,190.0 | 20,280.0 | 20,140.0 | 20,250.0 | 4,050.0 | 107,500 |
| 2023/03/07 | 20,110.0 | 20,300.0 | 20,100.0 | 20,210.0 | 4,042.0 | 102,200 |
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。
