4,757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) |
|---|---|---|---|---|---|---|
| 2022/10/24 | 21,000.0 | 21,060.0 | 20,820.0 | 21,010.0 | 4,202.0 | 168,300 |
| 2022/10/21 | 20,950.0 | 21,130.0 | 20,920.0 | 20,970.0 | 4,194.0 | 158,100 |
| 2022/10/20 | 20,920.0 | 21,180.0 | 20,890.0 | 20,890.0 | 4,178.0 | 198,200 |
| 2022/10/19 | 21,060.0 | 21,240.0 | 21,060.0 | 21,060.0 | 4,212.0 | 133,500 |
| 2022/10/18 | 21,000.0 | 21,190.0 | 20,970.0 | 21,100.0 | 4,220.0 | 135,100 |
| 2022/10/17 | 20,520.0 | 20,750.0 | 20,500.0 | 20,650.0 | 4,130.0 | 168,700 |
| 2022/10/14 | 21,070.0 | 21,270.0 | 21,020.0 | 21,020.0 | 4,204.0 | 231,000 |
| 2022/10/13 | 20,750.0 | 20,880.0 | 20,560.0 | 20,690.0 | 4,138.0 | 188,100 |
| 2022/10/12 | 20,820.0 | 21,110.0 | 20,810.0 | 20,920.0 | 4,184.0 | 307,200 |
| 2022/10/11 | 20,350.0 | 20,780.0 | 20,270.0 | 20,580.0 | 4,116.0 | 292,200 |
| 2022/10/07 | 20,190.0 | 20,690.0 | 20,190.0 | 20,620.0 | 4,124.0 | 270,700 |
| 2022/10/06 | 20,350.0 | 20,570.0 | 20,250.0 | 20,470.0 | 4,094.0 | 180,500 |
| 2022/10/05 | 20,150.0 | 20,400.0 | 20,100.0 | 20,360.0 | 4,072.0 | 173,400 |
| 2022/10/04 | 19,670.0 | 20,180.0 | 19,650.0 | 20,050.0 | 4,010.0 | 175,700 |
| 2022/10/03 | 19,170.0 | 19,440.0 | 19,030.0 | 19,410.0 | 3,882.0 | 142,200 |
| 2022/09/30 | 19,600.0 | 19,720.0 | 19,370.0 | 19,390.0 | 3,878.0 | 182,000 |
| 2022/09/29 | 19,430.0 | 19,700.0 | 19,110.0 | 19,660.0 | 3,932.0 | 233,700 |
| 2022/09/28 | 19,330.0 | 19,510.0 | 19,140.0 | 19,310.0 | 3,862.0 | 228,600 |
| 2022/09/27 | 19,540.0 | 19,610.0 | 19,380.0 | 19,490.0 | 3,898.0 | 145,600 |
| 2022/09/26 | 19,420.0 | 19,640.0 | 19,300.0 | 19,380.0 | 3,876.0 | 138,400 |
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。
