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) |
|---|---|---|---|---|---|---|
| 2019/07/18 | 11,640.0 | 11,700.0 | 11,490.0 | 11,550.0 | 2,310.0 | 218,100 |
| 2019/07/17 | 11,830.0 | 11,830.0 | 11,670.0 | 11,700.0 | 2,340.0 | 239,900 |
| 2019/07/16 | 11,650.0 | 11,930.0 | 11,620.0 | 11,840.0 | 2,368.0 | 334,100 |
| 2019/07/12 | 11,830.0 | 11,920.0 | 11,620.0 | 11,620.0 | 2,324.0 | 233,900 |
| 2019/07/11 | 11,780.0 | 11,900.0 | 11,730.0 | 11,780.0 | 2,356.0 | 264,800 |
| 2019/07/10 | 11,960.0 | 12,000.0 | 11,800.0 | 11,860.0 | 2,372.0 | 315,000 |
| 2019/07/09 | 12,150.0 | 12,180.0 | 12,020.0 | 12,060.0 | 2,412.0 | 151,500 |
| 2019/07/08 | 12,250.0 | 12,340.0 | 12,080.0 | 12,120.0 | 2,424.0 | 199,500 |
| 2019/07/05 | 12,250.0 | 12,260.0 | 12,160.0 | 12,240.0 | 2,448.0 | 185,100 |
| 2019/07/04 | 12,420.0 | 12,440.0 | 12,350.0 | 12,380.0 | 2,476.0 | 110,600 |
| 2019/07/03 | 12,450.0 | 12,640.0 | 12,300.0 | 12,410.0 | 2,482.0 | 245,700 |
| 2019/07/02 | 12,360.0 | 12,570.0 | 12,270.0 | 12,490.0 | 2,498.0 | 262,500 |
| 2019/07/01 | 12,230.0 | 12,370.0 | 12,100.0 | 12,350.0 | 2,470.0 | 298,800 |
| 2019/06/28 | 12,110.0 | 12,310.0 | 12,110.0 | 12,200.0 | 2,440.0 | 307,300 |
| 2019/06/27 | 12,230.0 | 12,430.0 | 12,180.0 | 12,290.0 | 2,458.0 | 377,200 |
| 2019/06/26 | 12,660.0 | 12,750.0 | 12,410.0 | 12,530.0 | 2,506.0 | 233,200 |
| 2019/06/25 | 12,640.0 | 12,920.0 | 12,640.0 | 12,770.0 | 2,554.0 | 163,500 |
| 2019/06/24 | 12,540.0 | 12,850.0 | 12,480.0 | 12,760.0 | 2,552.0 | 277,900 |
| 2019/06/21 | 13,060.0 | 13,120.0 | 12,000.0 | 12,100.0 | 2,420.0 | 565,500 |
| 2019/06/20 | 13,090.0 | 13,230.0 | 13,020.0 | 13,030.0 | 2,606.0 | 142,100 |
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。
