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) |
|---|---|---|---|---|---|---|
| 2020/10/14 | 18,670.0 | 18,790.0 | 18,300.0 | 18,450.0 | 3,690.0 | 147,100 |
| 2020/10/13 | 18,430.0 | 18,460.0 | 18,270.0 | 18,430.0 | 3,686.0 | 115,400 |
| 2020/10/12 | 18,550.0 | 18,560.0 | 18,280.0 | 18,280.0 | 3,656.0 | 129,600 |
| 2020/10/09 | 18,560.0 | 18,680.0 | 18,420.0 | 18,500.0 | 3,700.0 | 107,200 |
| 2020/10/08 | 18,370.0 | 18,590.0 | 18,260.0 | 18,580.0 | 3,716.0 | 185,400 |
| 2020/10/07 | 18,440.0 | 18,650.0 | 18,280.0 | 18,350.0 | 3,670.0 | 155,000 |
| 2020/10/06 | 18,480.0 | 18,560.0 | 18,370.0 | 18,490.0 | 3,698.0 | 126,700 |
| 2020/10/05 | 18,560.0 | 18,840.0 | 18,480.0 | 18,490.0 | 3,698.0 | 154,100 |
| 2020/10/02 | 18,770.0 | 19,000.0 | 18,330.0 | 18,400.0 | 3,680.0 | 256,000 |
| 2020/09/30 | 18,600.0 | 18,890.0 | 18,440.0 | 18,440.0 | 3,688.0 | 247,800 |
| 2020/09/29 | 18,910.0 | 19,110.0 | 18,660.0 | 19,020.0 | 3,804.0 | 178,500 |
| 2020/09/28 | 19,290.0 | 19,340.0 | 18,780.0 | 19,030.0 | 3,806.0 | 212,300 |
| 2020/09/25 | 18,760.0 | 19,110.0 | 18,760.0 | 19,100.0 | 3,820.0 | 188,800 |
| 2020/09/24 | 18,730.0 | 19,020.0 | 18,630.0 | 18,700.0 | 3,740.0 | 192,700 |
| 2020/09/23 | 18,500.0 | 18,870.0 | 18,440.0 | 18,740.0 | 3,748.0 | 278,600 |
| 2020/09/18 | 18,000.0 | 18,360.0 | 18,000.0 | 18,310.0 | 3,662.0 | 482,500 |
| 2020/09/17 | 18,460.0 | 18,560.0 | 18,340.0 | 18,540.0 | 3,708.0 | 159,300 |
| 2020/09/16 | 18,480.0 | 18,580.0 | 18,370.0 | 18,560.0 | 3,712.0 | 164,000 |
| 2020/09/15 | 18,500.0 | 18,590.0 | 18,370.0 | 18,430.0 | 3,686.0 | 171,100 |
| 2020/09/14 | 18,480.0 | 18,480.0 | 18,190.0 | 18,390.0 | 3,678.0 | 114,600 |
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。
