4,672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) |
|---|---|---|---|---|---|---|
| 2022/07/04 | 19,830.0 | 20,030.0 | 19,640.0 | 19,930.0 | 3,986.0 | 184,200 |
| 2022/07/01 | 19,590.0 | 19,700.0 | 19,260.0 | 19,430.0 | 3,886.0 | 195,400 |
| 2022/06/30 | 19,330.0 | 19,460.0 | 19,110.0 | 19,190.0 | 3,838.0 | 202,600 |
| 2022/06/29 | 18,970.0 | 19,370.0 | 18,860.0 | 19,330.0 | 3,866.0 | 349,200 |
| 2022/06/28 | 19,250.0 | 19,340.0 | 18,970.0 | 19,340.0 | 3,868.0 | 166,400 |
| 2022/06/27 | 19,430.0 | 19,560.0 | 19,360.0 | 19,530.0 | 3,906.0 | 140,100 |
| 2022/06/24 | 18,640.0 | 19,240.0 | 18,500.0 | 19,230.0 | 3,846.0 | 185,000 |
| 2022/06/23 | 18,100.0 | 18,540.0 | 18,010.0 | 18,320.0 | 3,664.0 | 127,400 |
| 2022/06/22 | 18,270.0 | 18,510.0 | 18,200.0 | 18,350.0 | 3,670.0 | 174,100 |
| 2022/06/21 | 17,790.0 | 18,100.0 | 17,760.0 | 18,060.0 | 3,612.0 | 149,800 |
| 2022/06/20 | 18,150.0 | 18,150.0 | 17,660.0 | 17,710.0 | 3,542.0 | 118,700 |
| 2022/06/17 | 17,950.0 | 18,110.0 | 17,730.0 | 17,960.0 | 3,592.0 | 483,600 |
| 2022/06/16 | 18,630.0 | 18,630.0 | 18,340.0 | 18,340.0 | 3,668.0 | 143,300 |
| 2022/06/15 | 18,470.0 | 18,700.0 | 18,350.0 | 18,350.0 | 3,670.0 | 176,700 |
| 2022/06/14 | 18,990.0 | 19,110.0 | 18,470.0 | 18,590.0 | 3,718.0 | 182,500 |
| 2022/06/13 | 18,910.0 | 19,420.0 | 18,910.0 | 19,330.0 | 3,866.0 | 179,200 |
| 2022/06/10 | 19,150.0 | 19,420.0 | 19,050.0 | 19,210.0 | 3,842.0 | 166,000 |
| 2022/06/09 | 19,270.0 | 19,600.0 | 19,100.0 | 19,400.0 | 3,880.0 | 145,900 |
| 2022/06/08 | 19,200.0 | 19,200.0 | 18,900.0 | 18,920.0 | 3,784.0 | 149,400 |
| 2022/06/07 | 19,120.0 | 19,120.0 | 18,920.0 | 18,970.0 | 3,794.0 | 131,500 |
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。
