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) |
|---|---|---|---|---|---|---|
| 2020/09/11 | 18,370.0 | 18,500.0 | 18,210.0 | 18,500.0 | 3,700.0 | 143,600 |
| 2020/09/10 | 18,350.0 | 18,460.0 | 18,110.0 | 18,190.0 | 3,638.0 | 198,600 |
| 2020/09/09 | 18,110.0 | 18,390.0 | 18,040.0 | 18,350.0 | 3,670.0 | 199,700 |
| 2020/09/08 | 18,370.0 | 18,540.0 | 18,120.0 | 18,510.0 | 3,702.0 | 146,200 |
| 2020/09/07 | 18,550.0 | 18,620.0 | 18,370.0 | 18,410.0 | 3,682.0 | 151,500 |
| 2020/09/04 | 18,860.0 | 18,910.0 | 18,570.0 | 18,650.0 | 3,730.0 | 185,400 |
| 2020/09/03 | 19,650.0 | 19,710.0 | 19,220.0 | 19,240.0 | 3,848.0 | 174,200 |
| 2020/09/02 | 19,020.0 | 19,590.0 | 18,970.0 | 19,580.0 | 3,916.0 | 237,600 |
| 2020/09/01 | 18,930.0 | 19,050.0 | 18,670.0 | 18,830.0 | 3,766.0 | 115,300 |
| 2020/08/31 | 18,720.0 | 19,150.0 | 18,700.0 | 18,790.0 | 3,758.0 | 136,300 |
| 2020/08/28 | 19,030.0 | 19,140.0 | 18,280.0 | 18,570.0 | 3,714.0 | 222,300 |
| 2020/08/27 | 19,220.0 | 19,270.0 | 18,990.0 | 19,170.0 | 3,834.0 | 180,000 |
| 2020/08/26 | 19,260.0 | 19,380.0 | 18,900.0 | 18,930.0 | 3,786.0 | 135,600 |
| 2020/08/25 | 19,390.0 | 19,560.0 | 19,140.0 | 19,190.0 | 3,838.0 | 227,000 |
| 2020/08/24 | 19,120.0 | 19,370.0 | 19,060.0 | 19,240.0 | 3,848.0 | 246,400 |
| 2020/08/21 | 18,720.0 | 18,940.0 | 18,650.0 | 18,930.0 | 3,786.0 | 158,900 |
| 2020/08/20 | 18,650.0 | 18,780.0 | 18,560.0 | 18,630.0 | 3,726.0 | 162,300 |
| 2020/08/19 | 18,790.0 | 18,810.0 | 18,630.0 | 18,640.0 | 3,728.0 | 127,900 |
| 2020/08/18 | 18,450.0 | 18,740.0 | 18,420.0 | 18,730.0 | 3,746.0 | 146,600 |
| 2020/08/17 | 18,770.0 | 18,820.0 | 18,410.0 | 18,420.0 | 3,684.0 | 126,300 |
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。
