4,673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) |
|---|---|---|---|---|---|---|
| 2021/02/10 | 19,890.0 | 19,910.0 | 19,700.0 | 19,700.0 | 3,940.0 | 145,800 |
| 2021/02/09 | 19,640.0 | 19,850.0 | 19,460.0 | 19,830.0 | 3,966.0 | 269,800 |
| 2021/02/08 | 19,650.0 | 19,800.0 | 19,520.0 | 19,640.0 | 3,928.0 | 228,900 |
| 2021/02/05 | 19,300.0 | 19,480.0 | 19,120.0 | 19,390.0 | 3,878.0 | 258,800 |
| 2021/02/04 | 19,610.0 | 19,610.0 | 19,030.0 | 19,120.0 | 3,824.0 | 162,000 |
| 2021/02/03 | 19,860.0 | 19,860.0 | 19,450.0 | 19,750.0 | 3,950.0 | 168,200 |
| 2021/02/02 | 19,770.0 | 19,840.0 | 19,540.0 | 19,560.0 | 3,912.0 | 175,000 |
| 2021/02/01 | 19,500.0 | 19,710.0 | 19,320.0 | 19,620.0 | 3,924.0 | 245,100 |
| 2021/01/29 | 19,870.0 | 20,350.0 | 19,650.0 | 19,660.0 | 3,932.0 | 323,100 |
| 2021/01/28 | 19,470.0 | 19,950.0 | 19,370.0 | 19,740.0 | 3,948.0 | 824,000 |
| 2021/01/27 | 20,870.0 | 20,950.0 | 20,070.0 | 20,370.0 | 4,074.0 | 328,900 |
| 2021/01/26 | 20,930.0 | 21,110.0 | 20,730.0 | 20,980.0 | 4,196.0 | 209,700 |
| 2021/01/25 | 21,060.0 | 21,080.0 | 20,740.0 | 20,930.0 | 4,186.0 | 123,300 |
| 2021/01/22 | 20,700.0 | 21,020.0 | 20,670.0 | 20,930.0 | 4,186.0 | 150,200 |
| 2021/01/21 | 20,790.0 | 20,930.0 | 20,670.0 | 20,750.0 | 4,150.0 | 229,700 |
| 2021/01/20 | 20,910.0 | 21,110.0 | 20,560.0 | 20,690.0 | 4,138.0 | 244,200 |
| 2021/01/19 | 21,460.0 | 21,610.0 | 20,870.0 | 20,960.0 | 4,192.0 | 301,100 |
| 2021/01/18 | 21,330.0 | 21,610.0 | 21,210.0 | 21,610.0 | 4,322.0 | 151,000 |
| 2021/01/15 | 22,200.0 | 22,370.0 | 21,410.0 | 21,420.0 | 4,284.0 | 304,500 |
| 2021/01/14 | 21,680.0 | 22,450.0 | 21,530.0 | 22,170.0 | 4,434.0 | 475,000 |
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。
