4,872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) |
|---|---|---|---|---|---|---|
| 2022/06/16 | 18,630.0 | 18,630.0 | 18,340.0 | 18,340.0 | 3,668.0 | 143,300 |
| 2022/06/15 | 18,470.0 | 18,700.0 | 18,350.0 | 18,350.0 | 3,670.0 | 176,700 |
| 2022/06/14 | 18,990.0 | 19,110.0 | 18,470.0 | 18,590.0 | 3,718.0 | 182,500 |
| 2022/06/13 | 18,910.0 | 19,420.0 | 18,910.0 | 19,330.0 | 3,866.0 | 179,200 |
| 2022/06/10 | 19,150.0 | 19,420.0 | 19,050.0 | 19,210.0 | 3,842.0 | 166,000 |
| 2022/06/09 | 19,270.0 | 19,600.0 | 19,100.0 | 19,400.0 | 3,880.0 | 145,900 |
| 2022/06/08 | 19,200.0 | 19,200.0 | 18,900.0 | 18,920.0 | 3,784.0 | 149,400 |
| 2022/06/07 | 19,120.0 | 19,120.0 | 18,920.0 | 18,970.0 | 3,794.0 | 131,500 |
| 2022/06/06 | 19,000.0 | 19,290.0 | 18,950.0 | 19,190.0 | 3,838.0 | 115,800 |
| 2022/06/03 | 18,990.0 | 19,290.0 | 18,970.0 | 19,210.0 | 3,842.0 | 181,800 |
| 2022/06/02 | 18,850.0 | 18,920.0 | 18,420.0 | 18,760.0 | 3,752.0 | 154,700 |
| 2022/06/01 | 19,050.0 | 19,190.0 | 18,990.0 | 19,100.0 | 3,820.0 | 127,500 |
| 2022/05/31 | 19,340.0 | 19,380.0 | 18,930.0 | 19,080.0 | 3,816.0 | 243,500 |
| 2022/05/30 | 19,360.0 | 19,610.0 | 19,180.0 | 19,290.0 | 3,858.0 | 326,700 |
| 2022/05/27 | 19,600.0 | 19,680.0 | 19,280.0 | 19,280.0 | 3,856.0 | 200,200 |
| 2022/05/26 | 19,680.0 | 19,770.0 | 19,290.0 | 19,290.0 | 3,858.0 | 142,700 |
| 2022/05/25 | 19,610.0 | 20,030.0 | 19,510.0 | 19,770.0 | 3,954.0 | 179,900 |
| 2022/05/24 | 19,710.0 | 19,710.0 | 19,460.0 | 19,490.0 | 3,898.0 | 151,100 |
| 2022/05/23 | 19,520.0 | 19,770.0 | 19,450.0 | 19,760.0 | 3,952.0 | 231,700 |
| 2022/05/20 | 19,100.0 | 19,210.0 | 18,980.0 | 19,120.0 | 3,824.0 | 159,900 |
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。
