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) |
|---|---|---|---|---|---|---|
| 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 |
| 2022/12/06 | 20,920.0 | 21,010.0 | 20,770.0 | 21,000.0 | 4,200.0 | 194,600 |
| 2022/12/05 | 21,400.0 | 21,450.0 | 21,110.0 | 21,230.0 | 4,246.0 | 170,700 |
| 2022/12/02 | 21,460.0 | 21,570.0 | 21,240.0 | 21,400.0 | 4,280.0 | 193,400 |
| 2022/12/01 | 22,000.0 | 22,100.0 | 21,630.0 | 21,650.0 | 4,330.0 | 136,500 |
| 2022/11/30 | 21,350.0 | 21,700.0 | 21,310.0 | 21,700.0 | 4,340.0 | 280,800 |
| 2022/11/29 | 21,630.0 | 21,880.0 | 21,620.0 | 21,620.0 | 4,324.0 | 124,000 |
| 2022/11/28 | 21,880.0 | 21,900.0 | 21,520.0 | 21,570.0 | 4,314.0 | 120,400 |
| 2022/11/25 | 22,160.0 | 22,170.0 | 21,800.0 | 21,800.0 | 4,360.0 | 133,200 |
| 2022/11/24 | 22,130.0 | 22,300.0 | 21,940.0 | 22,050.0 | 4,410.0 | 188,200 |
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。
