4,883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) |
|---|---|---|---|---|---|---|
| 2021/12/17 | 21,810.0 | 21,810.0 | 21,320.0 | 21,440.0 | 4,288.0 | 193,400 |
| 2021/12/16 | 22,090.0 | 22,130.0 | 21,810.0 | 21,990.0 | 4,398.0 | 142,900 |
| 2021/12/15 | 21,330.0 | 21,910.0 | 21,330.0 | 21,650.0 | 4,330.0 | 155,000 |
| 2021/12/14 | 21,350.0 | 21,530.0 | 21,120.0 | 21,370.0 | 4,274.0 | 127,500 |
| 2021/12/13 | 21,130.0 | 21,540.0 | 21,130.0 | 21,350.0 | 4,270.0 | 110,700 |
| 2021/12/10 | 20,940.0 | 21,000.0 | 20,820.0 | 20,870.0 | 4,174.0 | 108,500 |
| 2021/12/09 | 20,850.0 | 21,330.0 | 20,850.0 | 21,000.0 | 4,200.0 | 122,300 |
| 2021/12/08 | 21,360.0 | 21,380.0 | 20,750.0 | 20,820.0 | 4,164.0 | 157,200 |
| 2021/12/07 | 20,290.0 | 20,960.0 | 20,250.0 | 20,870.0 | 4,174.0 | 154,900 |
| 2021/12/06 | 20,340.0 | 20,370.0 | 20,030.0 | 20,050.0 | 4,010.0 | 220,000 |
| 2021/12/03 | 20,420.0 | 20,580.0 | 19,980.0 | 20,510.0 | 4,102.0 | 193,300 |
| 2021/12/02 | 20,450.0 | 20,830.0 | 20,210.0 | 20,270.0 | 4,054.0 | 216,000 |
| 2021/12/01 | 21,110.0 | 21,280.0 | 20,470.0 | 20,660.0 | 4,132.0 | 203,600 |
| 2021/11/30 | 21,000.0 | 21,530.0 | 20,960.0 | 20,990.0 | 4,198.0 | 536,900 |
| 2021/11/29 | 20,420.0 | 20,910.0 | 20,350.0 | 20,740.0 | 4,148.0 | 174,600 |
| 2021/11/26 | 21,200.0 | 21,200.0 | 20,690.0 | 20,760.0 | 4,152.0 | 102,500 |
| 2021/11/25 | 21,370.0 | 21,400.0 | 20,960.0 | 21,080.0 | 4,216.0 | 112,200 |
| 2021/11/24 | 21,710.0 | 21,870.0 | 21,100.0 | 21,280.0 | 4,256.0 | 136,100 |
| 2021/11/22 | 21,680.0 | 22,080.0 | 21,680.0 | 21,960.0 | 4,392.0 | 138,600 |
| 2021/11/19 | 21,260.0 | 21,660.0 | 21,150.0 | 21,620.0 | 4,324.0 | 220,600 |
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。
