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) |
|---|---|---|---|---|---|---|
| 2023/01/05 | 19,170.0 | 19,390.0 | 19,130.0 | 19,270.0 | 3,854.0 | 129,300 |
| 2023/01/04 | 19,200.0 | 19,250.0 | 19,030.0 | 19,170.0 | 3,834.0 | 176,600 |
| 2022/12/30 | 19,660.0 | 19,740.0 | 19,390.0 | 19,410.0 | 3,882.0 | 86,300 |
| 2022/12/29 | 19,360.0 | 19,520.0 | 19,350.0 | 19,520.0 | 3,904.0 | 73,900 |
| 2022/12/28 | 19,490.0 | 19,550.0 | 19,320.0 | 19,430.0 | 3,886.0 | 112,100 |
| 2022/12/27 | 19,840.0 | 19,840.0 | 19,590.0 | 19,590.0 | 3,918.0 | 41,600 |
| 2022/12/26 | 19,650.0 | 19,660.0 | 19,490.0 | 19,550.0 | 3,910.0 | 55,300 |
| 2022/12/23 | 19,740.0 | 19,830.0 | 19,550.0 | 19,690.0 | 3,938.0 | 92,100 |
| 2022/12/22 | 19,920.0 | 19,940.0 | 19,720.0 | 19,910.0 | 3,982.0 | 144,400 |
| 2022/12/21 | 19,760.0 | 20,050.0 | 19,530.0 | 19,920.0 | 3,984.0 | 198,800 |
| 2022/12/20 | 20,430.0 | 20,520.0 | 19,770.0 | 19,880.0 | 3,976.0 | 178,600 |
| 2022/12/19 | 20,480.0 | 20,590.0 | 20,390.0 | 20,460.0 | 4,092.0 | 111,900 |
| 2022/12/16 | 20,750.0 | 20,750.0 | 20,530.0 | 20,530.0 | 4,106.0 | 190,100 |
| 2022/12/15 | 20,870.0 | 20,870.0 | 20,720.0 | 20,830.0 | 4,166.0 | 107,300 |
| 2022/12/14 | 20,780.0 | 20,900.0 | 20,640.0 | 20,870.0 | 4,174.0 | 153,700 |
| 2022/12/13 | 21,000.0 | 21,030.0 | 20,610.0 | 20,670.0 | 4,134.0 | 122,700 |
| 2022/12/12 | 20,790.0 | 20,810.0 | 20,640.0 | 20,760.0 | 4,152.0 | 187,000 |
| 2022/12/09 | 20,790.0 | 20,980.0 | 20,730.0 | 20,820.0 | 4,164.0 | 134,200 |
| 2022/12/08 | 20,550.0 | 20,750.0 | 20,380.0 | 20,670.0 | 4,134.0 | 178,100 |
| 2022/12/07 | 20,840.0 | 20,840.0 | 20,510.0 | 20,510.0 | 4,102.0 | 191,500 |
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。
