4,673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) |
|---|---|---|---|---|---|---|
| 2022/11/28 | 21,880.0 | 21,900.0 | 21,520.0 | 21,570.0 | 4,314.0 | 120,400 |
| 2022/11/25 | 22,160.0 | 22,170.0 | 21,800.0 | 21,800.0 | 4,360.0 | 133,200 |
| 2022/11/24 | 22,130.0 | 22,300.0 | 21,940.0 | 22,050.0 | 4,410.0 | 188,200 |
| 2022/11/22 | 21,900.0 | 21,970.0 | 21,810.0 | 21,810.0 | 4,362.0 | 134,500 |
| 2022/11/21 | 21,520.0 | 21,800.0 | 21,500.0 | 21,800.0 | 4,360.0 | 156,600 |
| 2022/11/18 | 21,910.0 | 22,040.0 | 21,740.0 | 21,750.0 | 4,350.0 | 124,300 |
| 2022/11/17 | 21,920.0 | 22,160.0 | 21,900.0 | 21,990.0 | 4,398.0 | 169,700 |
| 2022/11/16 | 22,070.0 | 22,130.0 | 21,700.0 | 21,910.0 | 4,382.0 | 205,700 |
| 2022/11/15 | 22,430.0 | 22,430.0 | 22,010.0 | 22,030.0 | 4,406.0 | 95,300 |
| 2022/11/14 | 22,080.0 | 22,520.0 | 21,990.0 | 22,150.0 | 4,430.0 | 240,800 |
| 2022/11/11 | 21,800.0 | 22,090.0 | 21,620.0 | 22,070.0 | 4,414.0 | 167,700 |
| 2022/11/10 | 21,250.0 | 21,290.0 | 21,110.0 | 21,260.0 | 4,252.0 | 145,500 |
| 2022/11/09 | 21,470.0 | 21,540.0 | 21,250.0 | 21,530.0 | 4,306.0 | 207,800 |
| 2022/11/08 | 21,130.0 | 21,650.0 | 21,130.0 | 21,520.0 | 4,304.0 | 231,600 |
| 2022/11/07 | 21,320.0 | 21,500.0 | 21,080.0 | 21,100.0 | 4,220.0 | 168,200 |
| 2022/11/04 | 21,860.0 | 21,940.0 | 21,340.0 | 21,400.0 | 4,280.0 | 240,400 |
| 2022/11/02 | 22,000.0 | 22,230.0 | 21,960.0 | 22,200.0 | 4,440.0 | 182,600 |
| 2022/11/01 | 22,320.0 | 22,560.0 | 22,150.0 | 22,380.0 | 4,476.0 | 216,800 |
| 2022/10/31 | 22,500.0 | 22,670.0 | 22,360.0 | 22,370.0 | 4,474.0 | 347,700 |
| 2022/10/28 | 22,120.0 | 22,500.0 | 22,020.0 | 22,410.0 | 4,482.0 | 593,700 |
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。
