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) |
|---|---|---|---|---|---|---|
| 2020/11/12 | 20,500.0 | 20,870.0 | 20,440.0 | 20,560.0 | 4,112.0 | 228,800 |
| 2020/11/11 | 20,150.0 | 20,340.0 | 19,960.0 | 20,250.0 | 4,050.0 | 268,800 |
| 2020/11/10 | 19,890.0 | 20,340.0 | 19,370.0 | 19,950.0 | 3,990.0 | 401,100 |
| 2020/11/09 | 20,250.0 | 20,780.0 | 20,140.0 | 20,750.0 | 4,150.0 | 302,900 |
| 2020/11/06 | 20,190.0 | 20,410.0 | 19,930.0 | 20,120.0 | 4,024.0 | 345,600 |
| 2020/11/05 | 19,500.0 | 20,320.0 | 19,290.0 | 20,230.0 | 4,046.0 | 373,800 |
| 2020/11/04 | 19,480.0 | 19,490.0 | 18,950.0 | 19,280.0 | 3,856.0 | 240,100 |
| 2020/11/02 | 19,000.0 | 19,140.0 | 18,690.0 | 19,010.0 | 3,802.0 | 216,700 |
| 2020/10/30 | 18,900.0 | 18,900.0 | 18,220.0 | 18,550.0 | 3,710.0 | 340,400 |
| 2020/10/29 | 19,450.0 | 19,470.0 | 18,910.0 | 19,110.0 | 3,822.0 | 313,200 |
| 2020/10/28 | 18,650.0 | 19,500.0 | 18,330.0 | 19,500.0 | 3,900.0 | 476,100 |
| 2020/10/27 | 17,190.0 | 18,460.0 | 16,800.0 | 18,370.0 | 3,674.0 | 450,700 |
| 2020/10/26 | 17,490.0 | 17,580.0 | 17,200.0 | 17,340.0 | 3,468.0 | 243,700 |
| 2020/10/23 | 17,550.0 | 17,700.0 | 17,260.0 | 17,470.0 | 3,494.0 | 173,400 |
| 2020/10/22 | 17,850.0 | 17,850.0 | 17,460.0 | 17,530.0 | 3,506.0 | 218,700 |
| 2020/10/21 | 18,200.0 | 18,240.0 | 17,950.0 | 17,950.0 | 3,590.0 | 168,700 |
| 2020/10/20 | 18,240.0 | 18,330.0 | 18,020.0 | 18,020.0 | 3,604.0 | 152,700 |
| 2020/10/19 | 18,230.0 | 18,340.0 | 18,130.0 | 18,160.0 | 3,632.0 | 115,300 |
| 2020/10/16 | 18,310.0 | 18,430.0 | 18,130.0 | 18,150.0 | 3,630.0 | 166,900 |
| 2020/10/15 | 18,490.0 | 18,670.0 | 18,330.0 | 18,440.0 | 3,688.0 | 146,000 |
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。
