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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 10,210.0 | 10,370.0 | 10,210.0 | 10,310.0 | 2,062.0 | 227,000 |
| 2018/08/29 | 10,120.0 | 10,250.0 | 10,090.0 | 10,150.0 | 2,030.0 | 137,700 |
| 2018/08/28 | 10,150.0 | 10,200.0 | 10,020.0 | 10,080.0 | 2,016.0 | 117,700 |
| 2018/08/27 | 10,080.0 | 10,100.0 | 9,970.0 | 10,060.0 | 2,012.0 | 102,900 |
| 2018/08/24 | 9,800.0 | 9,960.0 | 9,790.0 | 9,940.0 | 1,988.0 | 80,600 |
| 2018/08/23 | 9,640.0 | 9,730.0 | 9,630.0 | 9,670.0 | 1,934.0 | 115,800 |
| 2018/08/22 | 9,660.0 | 9,680.0 | 9,590.0 | 9,640.0 | 1,928.0 | 110,600 |
| 2018/08/21 | 9,570.0 | 9,660.0 | 9,550.0 | 9,620.0 | 1,924.0 | 74,300 |
| 2018/08/20 | 9,650.0 | 9,690.0 | 9,580.0 | 9,640.0 | 1,928.0 | 117,600 |
| 2018/08/17 | 9,600.0 | 9,820.0 | 9,510.0 | 9,750.0 | 1,950.0 | 233,200 |
| 2018/08/16 | 9,540.0 | 9,690.0 | 9,440.0 | 9,600.0 | 1,920.0 | 247,700 |
| 2018/08/15 | 9,500.0 | 9,590.0 | 9,470.0 | 9,550.0 | 1,910.0 | 147,000 |
| 2018/08/14 | 9,350.0 | 9,520.0 | 9,350.0 | 9,490.0 | 1,898.0 | 135,900 |
| 2018/08/13 | 9,500.0 | 9,550.0 | 9,330.0 | 9,340.0 | 1,868.0 | 180,600 |
| 2018/08/10 | 9,740.0 | 9,750.0 | 9,550.0 | 9,590.0 | 1,918.0 | 210,200 |
| 2018/08/09 | 9,640.0 | 9,810.0 | 9,620.0 | 9,770.0 | 1,954.0 | 108,100 |
| 2018/08/08 | 9,690.0 | 9,770.0 | 9,630.0 | 9,630.0 | 1,926.0 | 149,100 |
| 2018/08/07 | 9,630.0 | 9,760.0 | 9,590.0 | 9,730.0 | 1,946.0 | 125,100 |
| 2018/08/06 | 9,700.0 | 9,760.0 | 9,620.0 | 9,620.0 | 1,924.0 | 105,400 |
| 2018/08/03 | 9,820.0 | 9,840.0 | 9,620.0 | 9,660.0 | 1,932.0 | 126,800 |
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。
