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) |
|---|---|---|---|---|---|---|
| 2021/07/01 | 20,710.0 | 20,800.0 | 20,490.0 | 20,510.0 | 4,102.0 | 125,200 |
| 2021/06/30 | 20,940.0 | 20,970.0 | 20,630.0 | 20,710.0 | 4,142.0 | 118,300 |
| 2021/06/29 | 21,060.0 | 21,140.0 | 20,730.0 | 20,780.0 | 4,156.0 | 89,800 |
| 2021/06/28 | 20,990.0 | 21,060.0 | 20,890.0 | 20,930.0 | 4,186.0 | 75,000 |
| 2021/06/25 | 20,870.0 | 20,990.0 | 20,800.0 | 20,960.0 | 4,192.0 | 123,400 |
| 2021/06/24 | 20,890.0 | 20,930.0 | 20,620.0 | 20,870.0 | 4,174.0 | 73,000 |
| 2021/06/23 | 20,890.0 | 21,160.0 | 20,850.0 | 20,950.0 | 4,190.0 | 81,100 |
| 2021/06/22 | 20,400.0 | 20,980.0 | 20,280.0 | 20,870.0 | 4,174.0 | 104,700 |
| 2021/06/21 | 20,400.0 | 20,570.0 | 20,190.0 | 20,240.0 | 4,048.0 | 119,400 |
| 2021/06/18 | 21,000.0 | 21,190.0 | 20,930.0 | 21,030.0 | 4,206.0 | 168,100 |
| 2021/06/17 | 20,960.0 | 20,960.0 | 20,670.0 | 20,750.0 | 4,150.0 | 93,500 |
| 2021/06/16 | 21,000.0 | 21,000.0 | 20,770.0 | 20,970.0 | 4,194.0 | 111,900 |
| 2021/06/15 | 21,000.0 | 21,340.0 | 20,950.0 | 21,270.0 | 4,254.0 | 124,000 |
| 2021/06/14 | 20,820.0 | 20,990.0 | 20,590.0 | 20,970.0 | 4,194.0 | 85,500 |
| 2021/06/11 | 20,270.0 | 20,750.0 | 20,240.0 | 20,670.0 | 4,134.0 | 164,500 |
| 2021/06/10 | 20,250.0 | 20,300.0 | 20,050.0 | 20,110.0 | 4,022.0 | 127,200 |
| 2021/06/09 | 20,320.0 | 20,380.0 | 20,210.0 | 20,320.0 | 4,064.0 | 80,600 |
| 2021/06/08 | 20,220.0 | 20,410.0 | 20,160.0 | 20,310.0 | 4,062.0 | 96,500 |
| 2021/06/07 | 20,100.0 | 20,240.0 | 20,040.0 | 20,170.0 | 4,034.0 | 80,000 |
| 2021/06/04 | 19,830.0 | 20,040.0 | 19,650.0 | 19,880.0 | 3,976.0 | 192,300 |
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。
