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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 21,690.0 | 21,770.0 | 21,140.0 | 21,370.0 | 4,274.0 | 178,500 |
| 2021/09/29 | 21,450.0 | 21,700.0 | 21,080.0 | 21,430.0 | 4,286.0 | 190,000 |
| 2021/09/28 | 22,300.0 | 22,300.0 | 21,670.0 | 21,820.0 | 4,364.0 | 278,800 |
| 2021/09/27 | 23,120.0 | 23,120.0 | 22,690.0 | 22,760.0 | 4,552.0 | 133,700 |
| 2021/09/24 | 23,200.0 | 23,280.0 | 23,020.0 | 23,160.0 | 4,632.0 | 148,500 |
| 2021/09/22 | 23,370.0 | 23,420.0 | 23,020.0 | 23,020.0 | 4,604.0 | 130,100 |
| 2021/09/21 | 23,290.0 | 23,450.0 | 23,080.0 | 23,270.0 | 4,654.0 | 178,800 |
| 2021/09/17 | 23,660.0 | 23,960.0 | 23,520.0 | 23,840.0 | 4,768.0 | 261,500 |
| 2021/09/16 | 23,620.0 | 23,640.0 | 23,280.0 | 23,620.0 | 4,724.0 | 115,300 |
| 2021/09/15 | 23,530.0 | 23,920.0 | 23,480.0 | 23,640.0 | 4,728.0 | 231,300 |
| 2021/09/14 | 23,220.0 | 23,680.0 | 23,030.0 | 23,620.0 | 4,724.0 | 181,800 |
| 2021/09/13 | 23,300.0 | 23,330.0 | 22,870.0 | 23,220.0 | 4,644.0 | 154,200 |
| 2021/09/10 | 22,600.0 | 23,620.0 | 22,590.0 | 23,620.0 | 4,724.0 | 300,800 |
| 2021/09/09 | 22,420.0 | 22,650.0 | 22,200.0 | 22,460.0 | 4,492.0 | 215,500 |
| 2021/09/08 | 22,330.0 | 22,680.0 | 22,240.0 | 22,670.0 | 4,534.0 | 225,800 |
| 2021/09/07 | 22,320.0 | 22,370.0 | 21,910.0 | 22,120.0 | 4,424.0 | 146,700 |
| 2021/09/06 | 22,000.0 | 22,410.0 | 21,990.0 | 22,200.0 | 4,440.0 | 136,500 |
| 2021/09/03 | 21,870.0 | 22,170.0 | 21,780.0 | 21,900.0 | 4,380.0 | 140,800 |
| 2021/09/02 | 21,500.0 | 21,760.0 | 21,410.0 | 21,760.0 | 4,352.0 | 137,700 |
| 2021/09/01 | 20,950.0 | 21,390.0 | 20,870.0 | 21,390.0 | 4,278.0 | 111,800 |
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。
