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) |
|---|---|---|---|---|---|---|
| 2020/12/04 | 22,200.0 | 22,480.0 | 21,960.0 | 22,160.0 | 4,432.0 | 184,700 |
| 2020/12/03 | 22,810.0 | 22,930.0 | 22,300.0 | 22,600.0 | 4,520.0 | 258,100 |
| 2020/12/02 | 23,410.0 | 23,430.0 | 22,940.0 | 22,970.0 | 4,594.0 | 292,500 |
| 2020/12/01 | 23,460.0 | 23,640.0 | 23,130.0 | 23,300.0 | 4,660.0 | 310,600 |
| 2020/11/30 | 23,420.0 | 24,110.0 | 23,170.0 | 23,470.0 | 4,694.0 | 1,354,300 |
| 2020/11/27 | 23,060.0 | 23,500.0 | 22,840.0 | 23,420.0 | 4,684.0 | 344,800 |
| 2020/11/26 | 22,470.0 | 22,820.0 | 22,300.0 | 22,670.0 | 4,534.0 | 230,600 |
| 2020/11/25 | 22,000.0 | 22,330.0 | 21,830.0 | 22,220.0 | 4,444.0 | 238,600 |
| 2020/11/24 | 21,890.0 | 22,150.0 | 21,700.0 | 21,970.0 | 4,394.0 | 329,100 |
| 2020/11/20 | 21,290.0 | 21,470.0 | 21,070.0 | 21,420.0 | 4,284.0 | 259,700 |
| 2020/11/19 | 20,200.0 | 21,250.0 | 20,180.0 | 21,080.0 | 4,216.0 | 262,400 |
| 2020/11/18 | 20,390.0 | 20,800.0 | 20,280.0 | 20,700.0 | 4,140.0 | 181,300 |
| 2020/11/17 | 20,580.0 | 20,580.0 | 20,250.0 | 20,510.0 | 4,102.0 | 193,800 |
| 2020/11/16 | 20,230.0 | 20,540.0 | 20,120.0 | 20,410.0 | 4,082.0 | 173,800 |
| 2020/11/13 | 20,560.0 | 20,600.0 | 20,090.0 | 20,310.0 | 4,062.0 | 220,600 |
| 2020/11/12 | 20,500.0 | 20,870.0 | 20,440.0 | 20,560.0 | 4,112.0 | 228,800 |
| 2020/11/11 | 20,150.0 | 20,340.0 | 19,960.0 | 20,250.0 | 4,050.0 | 268,800 |
| 2020/11/10 | 19,890.0 | 20,340.0 | 19,370.0 | 19,950.0 | 3,990.0 | 401,100 |
| 2020/11/09 | 20,250.0 | 20,780.0 | 20,140.0 | 20,750.0 | 4,150.0 | 302,900 |
| 2020/11/06 | 20,190.0 | 20,410.0 | 19,930.0 | 20,120.0 | 4,024.0 | 345,600 |
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。
