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) |
|---|---|---|---|---|---|---|
| 2018/08/17 | 9,600.0 | 9,820.0 | 9,510.0 | 9,750.0 | 1,950.0 | 233,200 |
| 2018/08/16 | 9,540.0 | 9,690.0 | 9,440.0 | 9,600.0 | 1,920.0 | 247,700 |
| 2018/08/15 | 9,500.0 | 9,590.0 | 9,470.0 | 9,550.0 | 1,910.0 | 147,000 |
| 2018/08/14 | 9,350.0 | 9,520.0 | 9,350.0 | 9,490.0 | 1,898.0 | 135,900 |
| 2018/08/13 | 9,500.0 | 9,550.0 | 9,330.0 | 9,340.0 | 1,868.0 | 180,600 |
| 2018/08/10 | 9,740.0 | 9,750.0 | 9,550.0 | 9,590.0 | 1,918.0 | 210,200 |
| 2018/08/09 | 9,640.0 | 9,810.0 | 9,620.0 | 9,770.0 | 1,954.0 | 108,100 |
| 2018/08/08 | 9,690.0 | 9,770.0 | 9,630.0 | 9,630.0 | 1,926.0 | 149,100 |
| 2018/08/07 | 9,630.0 | 9,760.0 | 9,590.0 | 9,730.0 | 1,946.0 | 125,100 |
| 2018/08/06 | 9,700.0 | 9,760.0 | 9,620.0 | 9,620.0 | 1,924.0 | 105,400 |
| 2018/08/03 | 9,820.0 | 9,840.0 | 9,620.0 | 9,660.0 | 1,932.0 | 126,800 |
| 2018/08/02 | 9,990.0 | 10,050.0 | 9,720.0 | 9,750.0 | 1,950.0 | 162,100 |
| 2018/08/01 | 9,730.0 | 10,050.0 | 9,690.0 | 9,990.0 | 1,998.0 | 354,000 |
| 2018/07/31 | 9,500.0 | 9,630.0 | 9,380.0 | 9,580.0 | 1,916.0 | 342,500 |
| 2018/07/30 | 9,840.0 | 9,850.0 | 9,540.0 | 9,550.0 | 1,910.0 | 249,400 |
| 2018/07/27 | 10,100.0 | 10,110.0 | 9,820.0 | 10,010.0 | 2,002.0 | 209,400 |
| 2018/07/26 | 10,060.0 | 10,640.0 | 9,880.0 | 9,970.0 | 1,994.0 | 632,200 |
| 2018/07/25 | 9,240.0 | 9,340.0 | 9,170.0 | 9,310.0 | 1,862.0 | 141,800 |
| 2018/07/24 | 9,440.0 | 9,450.0 | 9,300.0 | 9,330.0 | 1,866.0 | 118,100 |
| 2018/07/23 | 9,380.0 | 9,490.0 | 9,350.0 | 9,360.0 | 1,872.0 | 114,000 |
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。
