4,675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) |
|---|---|---|---|---|---|---|
| 2021/04/09 | 19,900.0 | 20,150.0 | 19,780.0 | 19,960.0 | 3,992.0 | 151,200 |
| 2021/04/08 | 19,720.0 | 20,050.0 | 19,480.0 | 19,890.0 | 3,978.0 | 166,700 |
| 2021/04/07 | 19,550.0 | 19,780.0 | 19,350.0 | 19,420.0 | 3,884.0 | 161,200 |
| 2021/04/06 | 20,090.0 | 20,180.0 | 19,470.0 | 19,580.0 | 3,916.0 | 187,900 |
| 2021/04/05 | 20,410.0 | 20,410.0 | 20,080.0 | 20,080.0 | 4,016.0 | 79,200 |
| 2021/04/02 | 20,360.0 | 20,410.0 | 20,220.0 | 20,240.0 | 4,048.0 | 94,000 |
| 2021/04/01 | 20,300.0 | 20,450.0 | 20,130.0 | 20,270.0 | 4,054.0 | 178,900 |
| 2021/03/31 | 19,760.0 | 20,400.0 | 19,700.0 | 20,230.0 | 4,046.0 | 208,400 |
| 2021/03/30 | 20,560.0 | 20,610.0 | 19,960.0 | 19,960.0 | 3,992.0 | 227,800 |
| 2021/03/29 | 20,290.0 | 20,730.0 | 20,200.0 | 20,630.0 | 4,126.0 | 346,600 |
| 2021/03/26 | 19,520.0 | 20,050.0 | 19,450.0 | 20,010.0 | 4,002.0 | 235,600 |
| 2021/03/25 | 19,230.0 | 19,620.0 | 19,120.0 | 19,590.0 | 3,918.0 | 184,700 |
| 2021/03/24 | 19,380.0 | 19,480.0 | 19,110.0 | 19,350.0 | 3,870.0 | 167,600 |
| 2021/03/23 | 19,800.0 | 19,870.0 | 19,370.0 | 19,380.0 | 3,876.0 | 136,900 |
| 2021/03/22 | 19,510.0 | 19,800.0 | 19,440.0 | 19,670.0 | 3,934.0 | 195,400 |
| 2021/03/19 | 19,660.0 | 19,980.0 | 19,600.0 | 19,880.0 | 3,976.0 | 427,500 |
| 2021/03/18 | 19,390.0 | 19,850.0 | 19,300.0 | 19,800.0 | 3,960.0 | 264,500 |
| 2021/03/17 | 19,270.0 | 19,360.0 | 19,180.0 | 19,250.0 | 3,850.0 | 173,700 |
| 2021/03/16 | 19,320.0 | 19,560.0 | 19,210.0 | 19,470.0 | 3,894.0 | 150,200 |
| 2021/03/15 | 19,500.0 | 19,500.0 | 19,200.0 | 19,310.0 | 3,862.0 | 176,600 |
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。
