4,680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) |
|---|---|---|---|---|---|---|
| 2021/08/10 | 19,620.0 | 20,140.0 | 19,620.0 | 19,930.0 | 3,986.0 | 176,200 |
| 2021/08/06 | 19,460.0 | 19,620.0 | 19,430.0 | 19,560.0 | 3,912.0 | 100,200 |
| 2021/08/05 | 19,650.0 | 19,740.0 | 19,490.0 | 19,570.0 | 3,914.0 | 102,500 |
| 2021/08/04 | 19,850.0 | 19,870.0 | 19,620.0 | 19,740.0 | 3,948.0 | 108,800 |
| 2021/08/03 | 19,850.0 | 19,960.0 | 19,650.0 | 19,730.0 | 3,946.0 | 127,400 |
| 2021/08/02 | 19,500.0 | 19,810.0 | 19,400.0 | 19,750.0 | 3,950.0 | 182,800 |
| 2021/07/30 | 19,580.0 | 19,730.0 | 19,220.0 | 19,220.0 | 3,844.0 | 159,500 |
| 2021/07/29 | 19,570.0 | 19,690.0 | 19,530.0 | 19,600.0 | 3,920.0 | 119,400 |
| 2021/07/28 | 19,500.0 | 19,800.0 | 19,460.0 | 19,570.0 | 3,914.0 | 152,800 |
| 2021/07/27 | 19,680.0 | 19,710.0 | 19,410.0 | 19,610.0 | 3,922.0 | 187,200 |
| 2021/07/26 | 20,090.0 | 20,090.0 | 19,510.0 | 19,520.0 | 3,904.0 | 341,500 |
| 2021/07/21 | 20,480.0 | 20,550.0 | 20,250.0 | 20,390.0 | 4,078.0 | 147,100 |
| 2021/07/20 | 20,000.0 | 20,430.0 | 19,960.0 | 20,290.0 | 4,058.0 | 157,800 |
| 2021/07/19 | 20,240.0 | 20,380.0 | 20,120.0 | 20,280.0 | 4,056.0 | 92,500 |
| 2021/07/16 | 20,400.0 | 20,600.0 | 20,360.0 | 20,400.0 | 4,080.0 | 74,800 |
| 2021/07/15 | 20,860.0 | 21,020.0 | 20,550.0 | 20,620.0 | 4,124.0 | 111,400 |
| 2021/07/14 | 21,050.0 | 21,060.0 | 20,810.0 | 20,810.0 | 4,162.0 | 175,300 |
| 2021/07/13 | 20,810.0 | 20,910.0 | 20,740.0 | 20,770.0 | 4,154.0 | 81,800 |
| 2021/07/12 | 20,850.0 | 20,920.0 | 20,690.0 | 20,800.0 | 4,160.0 | 147,000 |
| 2021/07/09 | 20,160.0 | 20,530.0 | 20,120.0 | 20,430.0 | 4,086.0 | 197,300 |
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。
