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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 18,500.0 | 18,900.0 | 17,920.0 | 17,990.0 | 3,598.0 | 318,700 |
| 2022/01/26 | 18,200.0 | 18,940.0 | 17,880.0 | 18,640.0 | 3,728.0 | 285,300 |
| 2022/01/25 | 18,390.0 | 18,480.0 | 17,920.0 | 18,200.0 | 3,640.0 | 230,200 |
| 2022/01/24 | 18,180.0 | 18,280.0 | 17,890.0 | 18,260.0 | 3,652.0 | 203,400 |
| 2022/01/21 | 18,450.0 | 18,540.0 | 18,220.0 | 18,480.0 | 3,696.0 | 123,300 |
| 2022/01/20 | 18,460.0 | 18,700.0 | 18,220.0 | 18,530.0 | 3,706.0 | 187,600 |
| 2022/01/19 | 18,450.0 | 18,640.0 | 18,260.0 | 18,380.0 | 3,676.0 | 199,700 |
| 2022/01/18 | 18,780.0 | 18,980.0 | 18,470.0 | 18,800.0 | 3,760.0 | 171,600 |
| 2022/01/17 | 18,650.0 | 19,050.0 | 18,600.0 | 18,790.0 | 3,758.0 | 268,100 |
| 2022/01/14 | 18,440.0 | 18,640.0 | 17,980.0 | 18,250.0 | 3,650.0 | 242,900 |
| 2022/01/13 | 18,970.0 | 19,070.0 | 18,350.0 | 18,350.0 | 3,670.0 | 342,600 |
| 2022/01/12 | 19,320.0 | 19,500.0 | 19,200.0 | 19,290.0 | 3,858.0 | 188,500 |
| 2022/01/11 | 19,770.0 | 19,770.0 | 19,030.0 | 19,110.0 | 3,822.0 | 266,600 |
| 2022/01/07 | 20,510.0 | 20,520.0 | 19,700.0 | 19,820.0 | 3,964.0 | 197,300 |
| 2022/01/06 | 21,340.0 | 21,540.0 | 20,560.0 | 20,560.0 | 4,112.0 | 230,400 |
| 2022/01/05 | 22,100.0 | 22,160.0 | 21,560.0 | 21,810.0 | 4,362.0 | 194,400 |
| 2022/01/04 | 22,020.0 | 22,070.0 | 21,640.0 | 22,030.0 | 4,406.0 | 121,300 |
| 2021/12/30 | 21,560.0 | 21,720.0 | 21,540.0 | 21,600.0 | 4,320.0 | 56,100 |
| 2021/12/29 | 21,710.0 | 21,800.0 | 21,580.0 | 21,730.0 | 4,346.0 | 74,400 |
| 2021/12/28 | 21,540.0 | 21,840.0 | 21,480.0 | 21,830.0 | 4,366.0 | 71,300 |
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。
