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) |
|---|---|---|---|---|---|---|
| 2021/10/28 | 21,060.0 | 21,250.0 | 20,840.0 | 20,990.0 | 4,198.0 | 189,200 |
| 2021/10/27 | 21,090.0 | 21,620.0 | 20,900.0 | 20,970.0 | 4,194.0 | 157,000 |
| 2021/10/26 | 21,690.0 | 21,780.0 | 21,480.0 | 21,560.0 | 4,312.0 | 92,700 |
| 2021/10/25 | 21,290.0 | 21,470.0 | 21,280.0 | 21,470.0 | 4,294.0 | 75,800 |
| 2021/10/22 | 21,790.0 | 21,910.0 | 21,550.0 | 21,620.0 | 4,324.0 | 75,300 |
| 2021/10/21 | 21,670.0 | 21,970.0 | 21,500.0 | 21,760.0 | 4,352.0 | 77,700 |
| 2021/10/20 | 22,380.0 | 22,450.0 | 22,040.0 | 22,110.0 | 4,422.0 | 55,900 |
| 2021/10/19 | 22,080.0 | 22,200.0 | 21,770.0 | 22,110.0 | 4,422.0 | 83,400 |
| 2021/10/18 | 22,380.0 | 22,380.0 | 21,660.0 | 21,800.0 | 4,360.0 | 110,700 |
| 2021/10/15 | 22,000.0 | 22,340.0 | 21,840.0 | 22,300.0 | 4,460.0 | 98,200 |
| 2021/10/14 | 21,240.0 | 21,650.0 | 21,230.0 | 21,500.0 | 4,300.0 | 97,800 |
| 2021/10/13 | 21,000.0 | 21,360.0 | 20,930.0 | 21,230.0 | 4,246.0 | 100,800 |
| 2021/10/12 | 21,390.0 | 21,490.0 | 20,890.0 | 21,030.0 | 4,206.0 | 88,700 |
| 2021/10/11 | 20,840.0 | 21,390.0 | 20,560.0 | 21,350.0 | 4,270.0 | 96,800 |
| 2021/10/08 | 20,970.0 | 21,170.0 | 20,800.0 | 20,890.0 | 4,178.0 | 78,200 |
| 2021/10/07 | 20,810.0 | 21,130.0 | 20,580.0 | 20,670.0 | 4,134.0 | 121,700 |
| 2021/10/06 | 21,220.0 | 21,400.0 | 20,500.0 | 20,520.0 | 4,104.0 | 181,700 |
| 2021/10/05 | 21,030.0 | 21,260.0 | 20,870.0 | 21,030.0 | 4,206.0 | 198,100 |
| 2021/10/04 | 21,280.0 | 21,300.0 | 20,980.0 | 21,210.0 | 4,242.0 | 131,500 |
| 2021/10/01 | 21,220.0 | 21,340.0 | 20,780.0 | 20,980.0 | 4,196.0 | 180,400 |
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。
