4,674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) |
|---|---|---|---|---|---|---|
| 2021/06/10 | 20,250.0 | 20,300.0 | 20,050.0 | 20,110.0 | 4,022.0 | 127,200 |
| 2021/06/09 | 20,320.0 | 20,380.0 | 20,210.0 | 20,320.0 | 4,064.0 | 80,600 |
| 2021/06/08 | 20,220.0 | 20,410.0 | 20,160.0 | 20,310.0 | 4,062.0 | 96,500 |
| 2021/06/07 | 20,100.0 | 20,240.0 | 20,040.0 | 20,170.0 | 4,034.0 | 80,000 |
| 2021/06/04 | 19,830.0 | 20,040.0 | 19,650.0 | 19,880.0 | 3,976.0 | 192,300 |
| 2021/06/03 | 19,960.0 | 20,280.0 | 19,890.0 | 20,130.0 | 4,026.0 | 139,300 |
| 2021/06/02 | 20,300.0 | 20,460.0 | 20,000.0 | 20,030.0 | 4,006.0 | 159,800 |
| 2021/06/01 | 20,530.0 | 20,720.0 | 20,360.0 | 20,430.0 | 4,086.0 | 102,200 |
| 2021/05/31 | 20,560.0 | 21,050.0 | 20,500.0 | 20,520.0 | 4,104.0 | 124,700 |
| 2021/05/28 | 20,100.0 | 20,720.0 | 20,100.0 | 20,650.0 | 4,130.0 | 180,700 |
| 2021/05/27 | 20,220.0 | 20,740.0 | 20,050.0 | 20,700.0 | 4,140.0 | 239,600 |
| 2021/05/26 | 20,660.0 | 21,090.0 | 20,390.0 | 20,400.0 | 4,080.0 | 216,600 |
| 2021/05/25 | 20,930.0 | 21,150.0 | 20,930.0 | 21,050.0 | 4,210.0 | 109,800 |
| 2021/05/24 | 21,370.0 | 21,450.0 | 20,970.0 | 20,980.0 | 4,196.0 | 125,300 |
| 2021/05/21 | 20,980.0 | 21,400.0 | 20,960.0 | 21,380.0 | 4,276.0 | 195,900 |
| 2021/05/20 | 21,000.0 | 21,100.0 | 20,570.0 | 20,780.0 | 4,156.0 | 138,900 |
| 2021/05/19 | 20,410.0 | 20,960.0 | 20,280.0 | 20,940.0 | 4,188.0 | 238,500 |
| 2021/05/18 | 20,360.0 | 20,660.0 | 20,280.0 | 20,520.0 | 4,104.0 | 276,400 |
| 2021/05/17 | 20,500.0 | 20,610.0 | 19,990.0 | 20,270.0 | 4,054.0 | 326,400 |
| 2021/05/14 | 19,920.0 | 20,650.0 | 19,920.0 | 20,540.0 | 4,108.0 | 313,500 |
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。
