22,013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) |
|---|---|---|---|---|---|---|
| 2024/07/22 | 21,645.0 | 21,660.0 | 21,270.0 | 21,320.0 | 21,320.0 | 218,500 |
| 2024/07/19 | 21,695.0 | 21,840.0 | 21,585.0 | 21,615.0 | 21,615.0 | 264,100 |
| 2024/07/18 | 21,500.0 | 21,710.0 | 21,475.0 | 21,565.0 | 21,565.0 | 137,200 |
| 2024/07/17 | 21,530.0 | 21,650.0 | 21,440.0 | 21,560.0 | 21,560.0 | 144,900 |
| 2024/07/16 | 21,590.0 | 21,685.0 | 21,485.0 | 21,495.0 | 21,495.0 | 228,900 |
| 2024/07/12 | 21,320.0 | 21,795.0 | 21,275.0 | 21,545.0 | 21,545.0 | 254,000 |
| 2024/07/11 | 21,500.0 | 21,500.0 | 21,155.0 | 21,375.0 | 21,375.0 | 317,700 |
| 2024/07/10 | 21,445.0 | 21,535.0 | 21,255.0 | 21,390.0 | 21,390.0 | 179,000 |
| 2024/07/09 | 21,470.0 | 21,590.0 | 21,325.0 | 21,460.0 | 21,460.0 | 169,900 |
| 2024/07/08 | 21,540.0 | 21,545.0 | 21,330.0 | 21,430.0 | 21,430.0 | 137,400 |
| 2024/07/05 | 21,440.0 | 21,480.0 | 21,250.0 | 21,390.0 | 21,390.0 | 156,200 |
| 2024/07/04 | 21,460.0 | 21,570.0 | 21,130.0 | 21,250.0 | 21,250.0 | 159,800 |
| 2024/07/03 | 20,930.0 | 21,375.0 | 20,855.0 | 21,255.0 | 21,255.0 | 185,100 |
| 2024/07/02 | 21,000.0 | 21,295.0 | 20,840.0 | 21,210.0 | 21,210.0 | 300,500 |
| 2024/07/01 | 20,740.0 | 20,865.0 | 20,575.0 | 20,665.0 | 20,665.0 | 157,700 |
| 2024/06/28 | 20,870.0 | 20,960.0 | 20,675.0 | 20,740.0 | 20,740.0 | 179,700 |
| 2024/06/27 | 20,775.0 | 20,800.0 | 20,640.0 | 20,705.0 | 20,705.0 | 149,100 |
| 2024/06/26 | 20,785.0 | 20,855.0 | 20,595.0 | 20,855.0 | 20,855.0 | 177,800 |
| 2024/06/25 | 20,565.0 | 20,650.0 | 20,465.0 | 20,625.0 | 20,625.0 | 202,700 |
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。
