4,764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) |
|---|---|---|---|---|---|---|
| 2023/02/20 | 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 |
| 2023/02/03 | 21,320.0 | 21,340.0 | 20,920.0 | 21,060.0 | 4,212.0 | 172,700 |
| 2023/02/02 | 20,560.0 | 20,820.0 | 20,530.0 | 20,750.0 | 4,150.0 | 109,800 |
| 2023/02/01 | 20,810.0 | 20,870.0 | 20,540.0 | 20,580.0 | 4,116.0 | 119,300 |
| 2023/01/31 | 21,010.0 | 21,030.0 | 20,740.0 | 20,750.0 | 4,150.0 | 140,900 |
| 2023/01/30 | 21,000.0 | 21,060.0 | 20,810.0 | 20,900.0 | 4,180.0 | 177,600 |
| 2023/01/27 | 21,110.0 | 21,200.0 | 20,710.0 | 20,810.0 | 4,162.0 | 194,200 |
| 2023/01/26 | 20,820.0 | 21,170.0 | 20,800.0 | 21,110.0 | 4,222.0 | 168,800 |
| 2023/01/25 | 21,100.0 | 21,260.0 | 20,640.0 | 20,960.0 | 4,192.0 | 296,400 |
| 2023/01/24 | 20,670.0 | 20,890.0 | 20,410.0 | 20,830.0 | 4,166.0 | 253,800 |
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。
