4,876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) |
|---|---|---|---|---|---|---|
| 2022/09/07 | 20,270.0 | 20,560.0 | 20,160.0 | 20,490.0 | 4,098.0 | 144,800 |
| 2022/09/06 | 20,470.0 | 20,610.0 | 20,320.0 | 20,330.0 | 4,066.0 | 84,000 |
| 2022/09/05 | 20,310.0 | 20,480.0 | 20,140.0 | 20,450.0 | 4,090.0 | 101,300 |
| 2022/09/02 | 20,490.0 | 20,490.0 | 20,040.0 | 20,290.0 | 4,058.0 | 139,700 |
| 2022/09/01 | 20,480.0 | 20,620.0 | 20,400.0 | 20,460.0 | 4,092.0 | 140,000 |
| 2022/08/31 | 20,810.0 | 20,950.0 | 20,620.0 | 20,770.0 | 4,154.0 | 188,400 |
| 2022/08/30 | 20,820.0 | 21,060.0 | 20,700.0 | 20,960.0 | 4,192.0 | 126,700 |
| 2022/08/29 | 20,400.0 | 20,690.0 | 20,260.0 | 20,660.0 | 4,132.0 | 137,100 |
| 2022/08/26 | 21,100.0 | 21,100.0 | 20,820.0 | 20,880.0 | 4,176.0 | 102,900 |
| 2022/08/25 | 21,000.0 | 21,110.0 | 20,890.0 | 21,100.0 | 4,220.0 | 88,600 |
| 2022/08/24 | 21,100.0 | 21,100.0 | 20,870.0 | 20,950.0 | 4,190.0 | 103,400 |
| 2022/08/23 | 21,500.0 | 21,550.0 | 21,180.0 | 21,230.0 | 4,246.0 | 82,000 |
| 2022/08/22 | 21,230.0 | 21,620.0 | 21,150.0 | 21,590.0 | 4,318.0 | 148,600 |
| 2022/08/19 | 21,560.0 | 21,630.0 | 21,270.0 | 21,300.0 | 4,260.0 | 119,100 |
| 2022/08/18 | 21,790.0 | 21,790.0 | 21,580.0 | 21,660.0 | 4,332.0 | 111,900 |
| 2022/08/17 | 21,700.0 | 21,870.0 | 21,600.0 | 21,800.0 | 4,360.0 | 119,900 |
| 2022/08/16 | 21,730.0 | 21,860.0 | 21,650.0 | 21,790.0 | 4,358.0 | 99,800 |
| 2022/08/15 | 21,780.0 | 21,810.0 | 21,610.0 | 21,670.0 | 4,334.0 | 81,500 |
| 2022/08/12 | 21,720.0 | 21,860.0 | 21,580.0 | 21,770.0 | 4,354.0 | 158,000 |
| 2022/08/10 | 21,690.0 | 21,730.0 | 21,330.0 | 21,510.0 | 4,302.0 | 116,100 |
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。
