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) |
|---|---|---|---|---|---|---|
| 2022/03/29 | 18,920.0 | 18,970.0 | 18,720.0 | 18,850.0 | 3,770.0 | 162,700 |
| 2022/03/28 | 18,790.0 | 18,880.0 | 18,580.0 | 18,730.0 | 3,746.0 | 80,400 |
| 2022/03/25 | 19,000.0 | 19,190.0 | 18,860.0 | 19,010.0 | 3,802.0 | 122,400 |
| 2022/03/24 | 18,570.0 | 18,750.0 | 18,290.0 | 18,740.0 | 3,748.0 | 135,900 |
| 2022/03/23 | 18,370.0 | 18,700.0 | 18,320.0 | 18,600.0 | 3,720.0 | 204,000 |
| 2022/03/22 | 17,970.0 | 18,370.0 | 17,830.0 | 18,100.0 | 3,620.0 | 245,100 |
| 2022/03/18 | 17,780.0 | 18,140.0 | 17,730.0 | 18,050.0 | 3,610.0 | 211,900 |
| 2022/03/17 | 18,070.0 | 18,080.0 | 17,660.0 | 17,690.0 | 3,538.0 | 223,400 |
| 2022/03/16 | 17,450.0 | 17,680.0 | 17,280.0 | 17,550.0 | 3,510.0 | 253,500 |
| 2022/03/15 | 17,080.0 | 17,470.0 | 17,060.0 | 17,290.0 | 3,458.0 | 221,100 |
| 2022/03/14 | 17,200.0 | 17,440.0 | 17,110.0 | 17,270.0 | 3,454.0 | 149,400 |
| 2022/03/11 | 17,100.0 | 17,450.0 | 17,050.0 | 17,380.0 | 3,476.0 | 277,300 |
| 2022/03/10 | 17,700.0 | 17,980.0 | 17,420.0 | 17,900.0 | 3,580.0 | 266,900 |
| 2022/03/09 | 17,530.0 | 17,580.0 | 17,130.0 | 17,300.0 | 3,460.0 | 226,200 |
| 2022/03/08 | 17,440.0 | 18,040.0 | 17,400.0 | 17,660.0 | 3,532.0 | 241,900 |
| 2022/03/07 | 17,200.0 | 17,590.0 | 17,050.0 | 17,500.0 | 3,500.0 | 175,400 |
| 2022/03/04 | 18,340.0 | 18,420.0 | 17,610.0 | 17,710.0 | 3,542.0 | 226,300 |
| 2022/03/03 | 18,600.0 | 18,810.0 | 18,470.0 | 18,500.0 | 3,700.0 | 116,400 |
| 2022/03/02 | 18,220.0 | 18,440.0 | 18,150.0 | 18,310.0 | 3,662.0 | 122,700 |
| 2022/03/01 | 18,500.0 | 18,670.0 | 18,170.0 | 18,470.0 | 3,694.0 | 173,800 |
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。
