4,740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) |
|---|---|---|---|---|---|---|
| 2021/11/29 | 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 |
| 2021/11/18 | 21,080.0 | 21,270.0 | 20,970.0 | 21,100.0 | 4,220.0 | 169,600 |
| 2021/11/17 | 21,000.0 | 21,240.0 | 20,880.0 | 21,160.0 | 4,232.0 | 178,600 |
| 2021/11/16 | 20,750.0 | 20,930.0 | 20,710.0 | 20,870.0 | 4,174.0 | 108,500 |
| 2021/11/15 | 21,200.0 | 21,350.0 | 20,740.0 | 20,800.0 | 4,160.0 | 134,400 |
| 2021/11/12 | 20,430.0 | 20,800.0 | 20,430.0 | 20,750.0 | 4,150.0 | 134,700 |
| 2021/11/11 | 20,400.0 | 20,450.0 | 20,210.0 | 20,400.0 | 4,080.0 | 120,400 |
| 2021/11/10 | 20,740.0 | 20,850.0 | 20,580.0 | 20,580.0 | 4,116.0 | 72,800 |
| 2021/11/09 | 20,670.0 | 20,850.0 | 20,630.0 | 20,680.0 | 4,136.0 | 95,600 |
| 2021/11/08 | 21,020.0 | 21,090.0 | 20,700.0 | 20,740.0 | 4,148.0 | 96,800 |
| 2021/11/05 | 20,920.0 | 21,160.0 | 20,900.0 | 21,110.0 | 4,222.0 | 92,100 |
| 2021/11/04 | 21,200.0 | 21,240.0 | 20,650.0 | 20,830.0 | 4,166.0 | 146,500 |
| 2021/11/02 | 20,870.0 | 21,040.0 | 20,740.0 | 20,970.0 | 4,194.0 | 125,900 |
| 2021/11/01 | 21,580.0 | 21,680.0 | 21,060.0 | 21,330.0 | 4,266.0 | 177,100 |
| 2021/10/29 | 21,190.0 | 21,380.0 | 20,900.0 | 20,990.0 | 4,198.0 | 167,700 |
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。
