4,688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) |
|---|---|---|---|---|---|---|
| 2022/09/29 | 19,430.0 | 19,700.0 | 19,110.0 | 19,660.0 | 3,932.0 | 233,700 |
| 2022/09/28 | 19,330.0 | 19,510.0 | 19,140.0 | 19,310.0 | 3,862.0 | 228,600 |
| 2022/09/27 | 19,540.0 | 19,610.0 | 19,380.0 | 19,490.0 | 3,898.0 | 145,600 |
| 2022/09/26 | 19,420.0 | 19,640.0 | 19,300.0 | 19,380.0 | 3,876.0 | 138,400 |
| 2022/09/22 | 19,470.0 | 19,660.0 | 19,290.0 | 19,540.0 | 3,908.0 | 135,100 |
| 2022/09/21 | 19,780.0 | 19,990.0 | 19,620.0 | 19,680.0 | 3,936.0 | 144,000 |
| 2022/09/20 | 19,910.0 | 20,030.0 | 19,740.0 | 19,870.0 | 3,974.0 | 129,100 |
| 2022/09/16 | 19,890.0 | 20,050.0 | 19,670.0 | 19,830.0 | 3,966.0 | 258,000 |
| 2022/09/15 | 20,200.0 | 20,320.0 | 20,150.0 | 20,300.0 | 4,060.0 | 185,200 |
| 2022/09/14 | 20,180.0 | 20,380.0 | 20,060.0 | 20,370.0 | 4,074.0 | 127,200 |
| 2022/09/13 | 20,890.0 | 20,920.0 | 20,650.0 | 20,780.0 | 4,156.0 | 91,600 |
| 2022/09/12 | 21,100.0 | 21,100.0 | 20,740.0 | 20,850.0 | 4,170.0 | 79,200 |
| 2022/09/09 | 20,540.0 | 20,940.0 | 20,540.0 | 20,850.0 | 4,170.0 | 150,500 |
| 2022/09/08 | 20,490.0 | 20,700.0 | 20,490.0 | 20,700.0 | 4,140.0 | 140,900 |
| 2022/09/07 | 20,270.0 | 20,560.0 | 20,160.0 | 20,490.0 | 4,098.0 | 144,800 |
| 2022/09/06 | 20,470.0 | 20,610.0 | 20,320.0 | 20,330.0 | 4,066.0 | 84,000 |
| 2022/09/05 | 20,310.0 | 20,480.0 | 20,140.0 | 20,450.0 | 4,090.0 | 101,300 |
| 2022/09/02 | 20,490.0 | 20,490.0 | 20,040.0 | 20,290.0 | 4,058.0 | 139,700 |
| 2022/09/01 | 20,480.0 | 20,620.0 | 20,400.0 | 20,460.0 | 4,092.0 | 140,000 |
| 2022/08/31 | 20,810.0 | 20,950.0 | 20,620.0 | 20,770.0 | 4,154.0 | 188,400 |
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。
