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) |
|---|---|---|---|---|---|---|
| 2021/03/05 | 18,200.0 | 18,730.0 | 18,140.0 | 18,690.0 | 3,738.0 | 321,900 |
| 2021/03/04 | 17,740.0 | 18,360.0 | 17,740.0 | 18,310.0 | 3,662.0 | 195,500 |
| 2021/03/03 | 17,800.0 | 18,140.0 | 17,570.0 | 18,100.0 | 3,620.0 | 274,400 |
| 2021/03/02 | 18,480.0 | 18,480.0 | 17,980.0 | 18,100.0 | 3,620.0 | 173,000 |
| 2021/03/01 | 18,250.0 | 18,490.0 | 18,140.0 | 18,240.0 | 3,648.0 | 205,400 |
| 2021/02/26 | 18,250.0 | 18,400.0 | 17,960.0 | 17,980.0 | 3,596.0 | 318,900 |
| 2021/02/25 | 18,470.0 | 18,640.0 | 18,260.0 | 18,510.0 | 3,702.0 | 237,300 |
| 2021/02/24 | 19,060.0 | 19,150.0 | 18,330.0 | 18,330.0 | 3,666.0 | 353,800 |
| 2021/02/22 | 19,450.0 | 19,470.0 | 19,110.0 | 19,350.0 | 3,870.0 | 142,600 |
| 2021/02/19 | 19,340.0 | 19,580.0 | 19,300.0 | 19,480.0 | 3,896.0 | 150,700 |
| 2021/02/18 | 19,680.0 | 19,680.0 | 19,410.0 | 19,630.0 | 3,926.0 | 170,500 |
| 2021/02/17 | 19,870.0 | 20,000.0 | 19,430.0 | 19,500.0 | 3,900.0 | 145,300 |
| 2021/02/16 | 20,090.0 | 20,340.0 | 20,030.0 | 20,090.0 | 4,018.0 | 211,900 |
| 2021/02/15 | 19,610.0 | 19,880.0 | 19,290.0 | 19,750.0 | 3,950.0 | 187,200 |
| 2021/02/12 | 19,700.0 | 19,700.0 | 19,340.0 | 19,470.0 | 3,894.0 | 204,600 |
| 2021/02/10 | 19,890.0 | 19,910.0 | 19,700.0 | 19,700.0 | 3,940.0 | 145,800 |
| 2021/02/09 | 19,640.0 | 19,850.0 | 19,460.0 | 19,830.0 | 3,966.0 | 269,800 |
| 2021/02/08 | 19,650.0 | 19,800.0 | 19,520.0 | 19,640.0 | 3,928.0 | 228,900 |
| 2021/02/05 | 19,300.0 | 19,480.0 | 19,120.0 | 19,390.0 | 3,878.0 | 258,800 |
| 2021/02/04 | 19,610.0 | 19,610.0 | 19,030.0 | 19,120.0 | 3,824.0 | 162,000 |
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。
