4,877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) |
|---|---|---|---|---|---|---|
| 2021/01/26 | 20,930.0 | 21,110.0 | 20,730.0 | 20,980.0 | 4,196.0 | 209,700 |
| 2021/01/25 | 21,060.0 | 21,080.0 | 20,740.0 | 20,930.0 | 4,186.0 | 123,300 |
| 2021/01/22 | 20,700.0 | 21,020.0 | 20,670.0 | 20,930.0 | 4,186.0 | 150,200 |
| 2021/01/21 | 20,790.0 | 20,930.0 | 20,670.0 | 20,750.0 | 4,150.0 | 229,700 |
| 2021/01/20 | 20,910.0 | 21,110.0 | 20,560.0 | 20,690.0 | 4,138.0 | 244,200 |
| 2021/01/19 | 21,460.0 | 21,610.0 | 20,870.0 | 20,960.0 | 4,192.0 | 301,100 |
| 2021/01/18 | 21,330.0 | 21,610.0 | 21,210.0 | 21,610.0 | 4,322.0 | 151,000 |
| 2021/01/15 | 22,200.0 | 22,370.0 | 21,410.0 | 21,420.0 | 4,284.0 | 304,500 |
| 2021/01/14 | 21,680.0 | 22,450.0 | 21,530.0 | 22,170.0 | 4,434.0 | 475,000 |
| 2021/01/13 | 21,060.0 | 21,230.0 | 20,970.0 | 21,180.0 | 4,236.0 | 285,500 |
| 2021/01/12 | 21,730.0 | 21,780.0 | 20,920.0 | 20,990.0 | 4,198.0 | 303,400 |
| 2021/01/08 | 21,450.0 | 21,670.0 | 21,160.0 | 21,670.0 | 4,334.0 | 244,200 |
| 2021/01/07 | 20,950.0 | 21,380.0 | 20,870.0 | 21,300.0 | 4,260.0 | 231,100 |
| 2021/01/06 | 21,000.0 | 21,500.0 | 20,850.0 | 20,860.0 | 4,172.0 | 326,700 |
| 2021/01/05 | 20,710.0 | 20,930.0 | 20,530.0 | 20,690.0 | 4,138.0 | 170,700 |
| 2021/01/04 | 20,870.0 | 20,870.0 | 20,460.0 | 20,690.0 | 4,138.0 | 148,100 |
| 2020/12/30 | 20,980.0 | 21,020.0 | 20,710.0 | 20,730.0 | 4,146.0 | 150,800 |
| 2020/12/29 | 20,700.0 | 21,030.0 | 20,650.0 | 20,920.0 | 4,184.0 | 160,100 |
| 2020/12/28 | 21,060.0 | 21,070.0 | 20,540.0 | 20,660.0 | 4,132.0 | 179,700 |
| 2020/12/25 | 21,200.0 | 21,230.0 | 20,870.0 | 20,950.0 | 4,190.0 | 97,400 |
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。
