4,756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) |
|---|---|---|---|---|---|---|
| 2022/08/24 | 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 |
| 2022/08/09 | 21,600.0 | 21,850.0 | 21,570.0 | 21,700.0 | 4,340.0 | 121,200 |
| 2022/08/08 | 21,600.0 | 21,600.0 | 21,390.0 | 21,560.0 | 4,312.0 | 99,500 |
| 2022/08/05 | 21,700.0 | 21,840.0 | 21,430.0 | 21,790.0 | 4,358.0 | 158,000 |
| 2022/08/04 | 21,700.0 | 21,730.0 | 21,300.0 | 21,530.0 | 4,306.0 | 135,200 |
| 2022/08/03 | 21,460.0 | 21,790.0 | 21,430.0 | 21,590.0 | 4,318.0 | 168,600 |
| 2022/08/02 | 21,260.0 | 21,600.0 | 21,170.0 | 21,500.0 | 4,300.0 | 199,600 |
| 2022/08/01 | 21,180.0 | 21,540.0 | 20,970.0 | 21,460.0 | 4,292.0 | 220,500 |
| 2022/07/29 | 21,060.0 | 21,220.0 | 20,920.0 | 21,160.0 | 4,232.0 | 173,300 |
| 2022/07/28 | 21,230.0 | 21,390.0 | 20,930.0 | 21,090.0 | 4,218.0 | 202,800 |
| 2022/07/27 | 21,230.0 | 21,330.0 | 21,020.0 | 21,160.0 | 4,232.0 | 147,000 |
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。
