4,758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) |
|---|---|---|---|---|---|---|
| 2023/01/23 | 20,310.0 | 20,380.0 | 20,230.0 | 20,300.0 | 4,060.0 | 108,400 |
| 2023/01/20 | 20,200.0 | 20,200.0 | 19,880.0 | 20,070.0 | 4,014.0 | 186,000 |
| 2023/01/19 | 19,850.0 | 20,220.0 | 19,710.0 | 20,090.0 | 4,018.0 | 190,100 |
| 2023/01/18 | 19,810.0 | 20,180.0 | 19,640.0 | 19,920.0 | 3,984.0 | 223,300 |
| 2023/01/17 | 19,510.0 | 19,680.0 | 19,400.0 | 19,600.0 | 3,920.0 | 236,400 |
| 2023/01/16 | 19,510.0 | 19,710.0 | 19,490.0 | 19,620.0 | 3,924.0 | 127,800 |
| 2023/01/13 | 19,920.0 | 19,990.0 | 19,640.0 | 19,700.0 | 3,940.0 | 153,000 |
| 2023/01/12 | 19,860.0 | 19,920.0 | 19,740.0 | 19,890.0 | 3,978.0 | 133,300 |
| 2023/01/11 | 19,500.0 | 19,790.0 | 19,500.0 | 19,730.0 | 3,946.0 | 170,800 |
| 2023/01/10 | 19,760.0 | 19,790.0 | 19,560.0 | 19,630.0 | 3,926.0 | 227,900 |
| 2023/01/06 | 19,320.0 | 19,500.0 | 19,160.0 | 19,420.0 | 3,884.0 | 255,500 |
| 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 |
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。
