4,876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) |
|---|---|---|---|---|---|---|
| 2020/10/27 | 17,190.0 | 18,460.0 | 16,800.0 | 18,370.0 | 3,674.0 | 450,700 |
| 2020/10/26 | 17,490.0 | 17,580.0 | 17,200.0 | 17,340.0 | 3,468.0 | 243,700 |
| 2020/10/23 | 17,550.0 | 17,700.0 | 17,260.0 | 17,470.0 | 3,494.0 | 173,400 |
| 2020/10/22 | 17,850.0 | 17,850.0 | 17,460.0 | 17,530.0 | 3,506.0 | 218,700 |
| 2020/10/21 | 18,200.0 | 18,240.0 | 17,950.0 | 17,950.0 | 3,590.0 | 168,700 |
| 2020/10/20 | 18,240.0 | 18,330.0 | 18,020.0 | 18,020.0 | 3,604.0 | 152,700 |
| 2020/10/19 | 18,230.0 | 18,340.0 | 18,130.0 | 18,160.0 | 3,632.0 | 115,300 |
| 2020/10/16 | 18,310.0 | 18,430.0 | 18,130.0 | 18,150.0 | 3,630.0 | 166,900 |
| 2020/10/15 | 18,490.0 | 18,670.0 | 18,330.0 | 18,440.0 | 3,688.0 | 146,000 |
| 2020/10/14 | 18,670.0 | 18,790.0 | 18,300.0 | 18,450.0 | 3,690.0 | 147,100 |
| 2020/10/13 | 18,430.0 | 18,460.0 | 18,270.0 | 18,430.0 | 3,686.0 | 115,400 |
| 2020/10/12 | 18,550.0 | 18,560.0 | 18,280.0 | 18,280.0 | 3,656.0 | 129,600 |
| 2020/10/09 | 18,560.0 | 18,680.0 | 18,420.0 | 18,500.0 | 3,700.0 | 107,200 |
| 2020/10/08 | 18,370.0 | 18,590.0 | 18,260.0 | 18,580.0 | 3,716.0 | 185,400 |
| 2020/10/07 | 18,440.0 | 18,650.0 | 18,280.0 | 18,350.0 | 3,670.0 | 155,000 |
| 2020/10/06 | 18,480.0 | 18,560.0 | 18,370.0 | 18,490.0 | 3,698.0 | 126,700 |
| 2020/10/05 | 18,560.0 | 18,840.0 | 18,480.0 | 18,490.0 | 3,698.0 | 154,100 |
| 2020/10/02 | 18,770.0 | 19,000.0 | 18,330.0 | 18,400.0 | 3,680.0 | 256,000 |
| 2020/09/30 | 18,600.0 | 18,890.0 | 18,440.0 | 18,440.0 | 3,688.0 | 247,800 |
| 2020/09/29 | 18,910.0 | 19,110.0 | 18,660.0 | 19,020.0 | 3,804.0 | 178,500 |
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。
