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) |
|---|---|---|---|---|---|---|
| 2022/07/26 | 21,000.0 | 21,460.0 | 20,960.0 | 21,410.0 | 4,282.0 | 140,300 |
| 2022/07/25 | 21,440.0 | 21,570.0 | 21,300.0 | 21,480.0 | 4,296.0 | 139,300 |
| 2022/07/22 | 21,430.0 | 21,830.0 | 21,250.0 | 21,740.0 | 4,348.0 | 281,900 |
| 2022/07/21 | 20,730.0 | 20,970.0 | 20,670.0 | 20,930.0 | 4,186.0 | 148,700 |
| 2022/07/20 | 20,390.0 | 20,740.0 | 20,350.0 | 20,730.0 | 4,146.0 | 180,900 |
| 2022/07/19 | 20,640.0 | 20,640.0 | 20,270.0 | 20,270.0 | 4,054.0 | 169,900 |
| 2022/07/15 | 20,440.0 | 20,750.0 | 20,440.0 | 20,560.0 | 4,112.0 | 183,000 |
| 2022/07/14 | 19,970.0 | 20,210.0 | 19,900.0 | 20,170.0 | 4,034.0 | 144,500 |
| 2022/07/13 | 20,330.0 | 20,460.0 | 20,130.0 | 20,170.0 | 4,034.0 | 143,200 |
| 2022/07/12 | 20,900.0 | 20,910.0 | 20,620.0 | 20,770.0 | 4,154.0 | 140,700 |
| 2022/07/11 | 21,270.0 | 21,400.0 | 20,880.0 | 21,110.0 | 4,222.0 | 146,200 |
| 2022/07/08 | 21,130.0 | 21,300.0 | 20,840.0 | 21,120.0 | 4,224.0 | 229,100 |
| 2022/07/07 | 20,960.0 | 21,030.0 | 20,690.0 | 20,960.0 | 4,192.0 | 246,600 |
| 2022/07/06 | 20,500.0 | 21,240.0 | 20,420.0 | 21,050.0 | 4,210.0 | 285,300 |
| 2022/07/05 | 20,400.0 | 20,480.0 | 20,180.0 | 20,330.0 | 4,066.0 | 182,300 |
| 2022/07/04 | 19,830.0 | 20,030.0 | 19,640.0 | 19,930.0 | 3,986.0 | 184,200 |
| 2022/07/01 | 19,590.0 | 19,700.0 | 19,260.0 | 19,430.0 | 3,886.0 | 195,400 |
| 2022/06/30 | 19,330.0 | 19,460.0 | 19,110.0 | 19,190.0 | 3,838.0 | 202,600 |
| 2022/06/29 | 18,970.0 | 19,370.0 | 18,860.0 | 19,330.0 | 3,866.0 | 349,200 |
| 2022/06/28 | 19,250.0 | 19,340.0 | 18,970.0 | 19,340.0 | 3,868.0 | 166,400 |
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。
