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) |
|---|---|---|---|---|---|---|
| 2023/03/06 | 20,120.0 | 20,280.0 | 20,070.0 | 20,100.0 | 4,020.0 | 117,300 |
| 2023/03/03 | 19,950.0 | 20,110.0 | 19,830.0 | 20,020.0 | 4,004.0 | 196,500 |
| 2023/03/02 | 19,800.0 | 19,920.0 | 19,770.0 | 19,890.0 | 3,978.0 | 123,300 |
| 2023/03/01 | 19,830.0 | 20,000.0 | 19,770.0 | 19,850.0 | 3,970.0 | 133,800 |
| 2023/02/28 | 19,930.0 | 20,040.0 | 19,840.0 | 19,940.0 | 3,988.0 | 195,200 |
| 2023/02/27 | 19,720.0 | 19,830.0 | 19,530.0 | 19,780.0 | 3,956.0 | 116,000 |
| 2023/02/24 | 19,760.0 | 19,880.0 | 19,660.0 | 19,850.0 | 3,970.0 | 87,300 |
| 2023/02/22 | 19,770.0 | 19,860.0 | 19,680.0 | 19,830.0 | 3,966.0 | 106,600 |
| 2023/02/21 | 19,970.0 | 20,060.0 | 19,850.0 | 19,850.0 | 3,970.0 | 131,600 |
| 2023/02/20 | 20,310.0 | 20,310.0 | 20,050.0 | 20,070.0 | 4,014.0 | 86,700 |
| 2023/02/17 | 20,260.0 | 20,340.0 | 20,170.0 | 20,190.0 | 4,038.0 | 93,300 |
| 2023/02/16 | 20,570.0 | 20,590.0 | 20,330.0 | 20,390.0 | 4,078.0 | 139,300 |
| 2023/02/15 | 20,780.0 | 20,780.0 | 20,400.0 | 20,490.0 | 4,098.0 | 127,400 |
| 2023/02/14 | 21,000.0 | 21,030.0 | 20,810.0 | 20,880.0 | 4,176.0 | 97,900 |
| 2023/02/13 | 21,090.0 | 21,130.0 | 20,690.0 | 20,740.0 | 4,148.0 | 84,200 |
| 2023/02/10 | 20,700.0 | 21,100.0 | 20,680.0 | 20,930.0 | 4,186.0 | 126,100 |
| 2023/02/09 | 20,900.0 | 20,930.0 | 20,710.0 | 20,870.0 | 4,174.0 | 84,100 |
| 2023/02/08 | 20,620.0 | 20,980.0 | 20,620.0 | 20,940.0 | 4,188.0 | 132,400 |
| 2023/02/07 | 20,920.0 | 20,920.0 | 20,560.0 | 20,620.0 | 4,124.0 | 125,500 |
| 2023/02/06 | 21,230.0 | 21,260.0 | 20,810.0 | 20,890.0 | 4,178.0 | 123,700 |
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。
