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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 19,230.0 | 19,620.0 | 19,230.0 | 19,550.0 | 3,910.0 | 233,300 |
| 2020/07/28 | 19,130.0 | 19,470.0 | 19,080.0 | 19,240.0 | 3,848.0 | 150,000 |
| 2020/07/27 | 18,760.0 | 19,090.0 | 18,620.0 | 19,060.0 | 3,812.0 | 416,500 |
| 2020/07/22 | 19,010.0 | 19,210.0 | 18,870.0 | 19,140.0 | 3,828.0 | 260,800 |
| 2020/07/21 | 19,650.0 | 19,780.0 | 19,380.0 | 19,380.0 | 3,876.0 | 258,400 |
| 2020/07/20 | 19,120.0 | 19,440.0 | 19,030.0 | 19,350.0 | 3,870.0 | 216,800 |
| 2020/07/17 | 18,740.0 | 19,170.0 | 18,710.0 | 19,000.0 | 3,800.0 | 155,300 |
| 2020/07/16 | 18,910.0 | 18,990.0 | 18,640.0 | 18,740.0 | 3,748.0 | 208,300 |
| 2020/07/15 | 19,100.0 | 19,270.0 | 18,880.0 | 19,210.0 | 3,842.0 | 199,800 |
| 2020/07/14 | 19,250.0 | 19,520.0 | 18,950.0 | 19,140.0 | 3,828.0 | 186,800 |
| 2020/07/13 | 19,300.0 | 19,450.0 | 18,940.0 | 19,430.0 | 3,886.0 | 148,000 |
| 2020/07/10 | 19,280.0 | 19,510.0 | 19,090.0 | 19,090.0 | 3,818.0 | 156,100 |
| 2020/07/09 | 19,210.0 | 19,520.0 | 19,120.0 | 19,370.0 | 3,874.0 | 210,500 |
| 2020/07/08 | 19,420.0 | 19,840.0 | 19,350.0 | 19,400.0 | 3,880.0 | 207,800 |
| 2020/07/07 | 18,960.0 | 19,270.0 | 18,830.0 | 19,270.0 | 3,854.0 | 182,000 |
| 2020/07/06 | 19,160.0 | 19,200.0 | 18,950.0 | 19,120.0 | 3,824.0 | 147,300 |
| 2020/07/03 | 18,800.0 | 19,140.0 | 18,730.0 | 19,080.0 | 3,816.0 | 152,100 |
| 2020/07/02 | 19,210.0 | 19,300.0 | 18,640.0 | 18,950.0 | 3,790.0 | 318,100 |
| 2020/07/01 | 19,010.0 | 19,120.0 | 18,550.0 | 18,630.0 | 3,726.0 | 172,700 |
| 2020/06/30 | 19,210.0 | 19,210.0 | 18,720.0 | 18,870.0 | 3,774.0 | 289,600 |
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。
