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) |
|---|---|---|---|---|---|---|
| 2022/04/26 | 18,320.0 | 18,960.0 | 18,170.0 | 18,820.0 | 3,764.0 | 310,100 |
| 2022/04/25 | 17,990.0 | 18,150.0 | 17,940.0 | 18,070.0 | 3,614.0 | 182,000 |
| 2022/04/22 | 17,670.0 | 18,250.0 | 17,570.0 | 18,060.0 | 3,612.0 | 232,000 |
| 2022/04/21 | 18,250.0 | 18,350.0 | 18,070.0 | 18,200.0 | 3,640.0 | 175,600 |
| 2022/04/20 | 17,920.0 | 18,290.0 | 17,790.0 | 17,990.0 | 3,598.0 | 197,800 |
| 2022/04/19 | 17,740.0 | 17,820.0 | 17,650.0 | 17,680.0 | 3,536.0 | 228,400 |
| 2022/04/18 | 17,980.0 | 17,980.0 | 17,610.0 | 17,710.0 | 3,542.0 | 122,500 |
| 2022/04/15 | 18,200.0 | 18,300.0 | 18,010.0 | 18,190.0 | 3,638.0 | 126,700 |
| 2022/04/14 | 18,540.0 | 18,610.0 | 18,420.0 | 18,450.0 | 3,690.0 | 170,300 |
| 2022/04/13 | 18,280.0 | 18,450.0 | 18,200.0 | 18,390.0 | 3,678.0 | 262,800 |
| 2022/04/12 | 18,320.0 | 18,670.0 | 18,260.0 | 18,270.0 | 3,654.0 | 218,700 |
| 2022/04/11 | 18,780.0 | 18,820.0 | 18,130.0 | 18,250.0 | 3,650.0 | 180,600 |
| 2022/04/08 | 18,620.0 | 18,790.0 | 18,490.0 | 18,760.0 | 3,752.0 | 229,600 |
| 2022/04/07 | 18,610.0 | 18,670.0 | 18,250.0 | 18,350.0 | 3,670.0 | 201,400 |
| 2022/04/06 | 18,910.0 | 19,010.0 | 18,710.0 | 18,970.0 | 3,794.0 | 155,300 |
| 2022/04/05 | 19,560.0 | 19,560.0 | 18,940.0 | 19,180.0 | 3,836.0 | 182,200 |
| 2022/04/04 | 18,890.0 | 19,260.0 | 18,780.0 | 19,160.0 | 3,832.0 | 143,700 |
| 2022/04/01 | 18,340.0 | 18,960.0 | 18,180.0 | 18,860.0 | 3,772.0 | 170,000 |
| 2022/03/31 | 19,060.0 | 19,070.0 | 18,370.0 | 18,420.0 | 3,684.0 | 202,100 |
| 2022/03/30 | 19,130.0 | 19,140.0 | 18,650.0 | 18,900.0 | 3,780.0 | 201,700 |
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。
