24,423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) |
|---|---|---|---|---|---|---|
| 2024/09/18 | 26,200.0 | 26,260.0 | 25,545.0 | 25,740.0 | 25,740.0 | 198,000 |
| 2024/09/17 | 25,260.0 | 25,970.0 | 25,180.0 | 25,875.0 | 25,875.0 | 221,300 |
| 2024/09/13 | 25,280.0 | 25,365.0 | 25,075.0 | 25,240.0 | 25,240.0 | 185,200 |
| 2024/09/12 | 25,410.0 | 25,690.0 | 25,250.0 | 25,370.0 | 25,370.0 | 141,500 |
| 2024/09/11 | 25,485.0 | 25,485.0 | 24,950.0 | 25,170.0 | 25,170.0 | 160,100 |
| 2024/09/10 | 25,455.0 | 25,770.0 | 25,280.0 | 25,360.0 | 25,360.0 | 179,400 |
| 2024/09/09 | 24,805.0 | 25,485.0 | 24,700.0 | 25,485.0 | 25,485.0 | 152,900 |
| 2024/09/06 | 25,040.0 | 25,545.0 | 24,950.0 | 25,065.0 | 25,065.0 | 170,400 |
| 2024/09/05 | 25,160.0 | 25,315.0 | 24,920.0 | 25,030.0 | 25,030.0 | 243,500 |
| 2024/09/04 | 24,670.0 | 25,425.0 | 24,640.0 | 25,410.0 | 25,410.0 | 258,200 |
| 2024/09/03 | 24,330.0 | 25,170.0 | 24,330.0 | 25,150.0 | 25,150.0 | 244,200 |
| 2024/09/02 | 25,130.0 | 25,250.0 | 24,620.0 | 24,860.0 | 24,860.0 | 259,100 |
| 2024/08/30 | 25,540.0 | 25,790.0 | 25,160.0 | 25,300.0 | 25,300.0 | 310,300 |
| 2024/08/29 | 25,445.0 | 25,945.0 | 25,015.0 | 25,470.0 | 25,470.0 | 312,100 |
| 2024/08/28 | 26,235.0 | 26,395.0 | 25,890.0 | 25,945.0 | 25,945.0 | 155,600 |
| 2024/08/27 | 26,305.0 | 26,410.0 | 26,025.0 | 26,235.0 | 26,235.0 | 197,300 |
| 2024/08/26 | 25,730.0 | 26,260.0 | 25,660.0 | 26,200.0 | 26,200.0 | 202,400 |
| 2024/08/23 | 25,550.0 | 25,730.0 | 25,385.0 | 25,730.0 | 25,730.0 | 172,600 |
| 2024/08/22 | 25,535.0 | 25,875.0 | 25,460.0 | 25,765.0 | 25,765.0 | 211,100 |
| 2024/08/21 | 25,380.0 | 26,100.0 | 25,250.0 | 25,445.0 | 25,445.0 | 356,400 |
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。
