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) |
|---|---|---|---|---|---|---|
| 2021/05/06 | 20,630.0 | 21,070.0 | 19,890.0 | 19,950.0 | 3,990.0 | 384,300 |
| 2021/04/30 | 21,360.0 | 21,430.0 | 21,030.0 | 21,130.0 | 4,226.0 | 237,800 |
| 2021/04/28 | 20,940.0 | 21,400.0 | 20,900.0 | 21,040.0 | 4,208.0 | 243,600 |
| 2021/04/27 | 21,110.0 | 21,420.0 | 20,850.0 | 21,100.0 | 4,220.0 | 461,200 |
| 2021/04/26 | 20,260.0 | 20,850.0 | 20,000.0 | 20,740.0 | 4,148.0 | 373,900 |
| 2021/04/23 | 19,110.0 | 20,200.0 | 18,730.0 | 20,030.0 | 4,006.0 | 480,600 |
| 2021/04/22 | 19,600.0 | 20,170.0 | 19,580.0 | 20,010.0 | 4,002.0 | 221,400 |
| 2021/04/21 | 19,870.0 | 19,990.0 | 19,360.0 | 19,370.0 | 3,874.0 | 177,300 |
| 2021/04/20 | 19,840.0 | 20,150.0 | 19,630.0 | 20,070.0 | 4,014.0 | 198,700 |
| 2021/04/19 | 20,100.0 | 20,150.0 | 19,770.0 | 20,030.0 | 4,006.0 | 125,300 |
| 2021/04/16 | 20,150.0 | 20,310.0 | 19,990.0 | 19,990.0 | 3,998.0 | 121,300 |
| 2021/04/15 | 20,010.0 | 20,230.0 | 19,910.0 | 20,140.0 | 4,028.0 | 118,900 |
| 2021/04/14 | 20,190.0 | 20,420.0 | 20,130.0 | 20,240.0 | 4,048.0 | 167,500 |
| 2021/04/13 | 20,040.0 | 20,260.0 | 19,950.0 | 20,080.0 | 4,016.0 | 113,200 |
| 2021/04/12 | 20,250.0 | 20,300.0 | 19,870.0 | 20,070.0 | 4,014.0 | 119,000 |
| 2021/04/09 | 19,900.0 | 20,150.0 | 19,780.0 | 19,960.0 | 3,992.0 | 151,200 |
| 2021/04/08 | 19,720.0 | 20,050.0 | 19,480.0 | 19,890.0 | 3,978.0 | 166,700 |
| 2021/04/07 | 19,550.0 | 19,780.0 | 19,350.0 | 19,420.0 | 3,884.0 | 161,200 |
| 2021/04/06 | 20,090.0 | 20,180.0 | 19,470.0 | 19,580.0 | 3,916.0 | 187,900 |
| 2021/04/05 | 20,410.0 | 20,410.0 | 20,080.0 | 20,080.0 | 4,016.0 | 79,200 |
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。
