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) |
|---|---|---|---|---|---|---|
| 2018/06/22 | 9,240.0 | 9,400.0 | 9,210.0 | 9,360.0 | 1,872.0 | 252,600 |
| 2018/06/21 | 9,370.0 | 9,440.0 | 9,310.0 | 9,330.0 | 1,866.0 | 203,900 |
| 2018/06/20 | 9,490.0 | 9,580.0 | 9,380.0 | 9,450.0 | 1,890.0 | 218,300 |
| 2018/06/19 | 9,540.0 | 9,650.0 | 9,510.0 | 9,540.0 | 1,908.0 | 191,800 |
| 2018/06/18 | 9,600.0 | 9,680.0 | 9,540.0 | 9,660.0 | 1,932.0 | 100,200 |
| 2018/06/15 | 9,610.0 | 9,660.0 | 9,570.0 | 9,630.0 | 1,926.0 | 301,800 |
| 2018/06/14 | 9,600.0 | 9,610.0 | 9,480.0 | 9,570.0 | 1,914.0 | 147,800 |
| 2018/06/13 | 9,730.0 | 9,770.0 | 9,600.0 | 9,620.0 | 1,924.0 | 121,800 |
| 2018/06/12 | 9,620.0 | 9,740.0 | 9,570.0 | 9,690.0 | 1,938.0 | 109,600 |
| 2018/06/11 | 9,600.0 | 9,690.0 | 9,530.0 | 9,650.0 | 1,930.0 | 147,600 |
| 2018/06/08 | 9,430.0 | 9,620.0 | 9,430.0 | 9,600.0 | 1,920.0 | 283,000 |
| 2018/06/07 | 9,620.0 | 9,660.0 | 9,410.0 | 9,480.0 | 1,896.0 | 267,900 |
| 2018/06/06 | 9,830.0 | 9,830.0 | 9,600.0 | 9,610.0 | 1,922.0 | 228,200 |
| 2018/06/05 | 9,640.0 | 9,890.0 | 9,630.0 | 9,860.0 | 1,972.0 | 218,800 |
| 2018/06/04 | 9,500.0 | 9,650.0 | 9,480.0 | 9,620.0 | 1,924.0 | 143,400 |
| 2018/06/01 | 9,400.0 | 9,520.0 | 9,380.0 | 9,430.0 | 1,886.0 | 141,200 |
| 2018/05/31 | 9,280.0 | 9,460.0 | 9,240.0 | 9,420.0 | 1,884.0 | 227,800 |
| 2018/05/30 | 9,200.0 | 9,290.0 | 9,190.0 | 9,220.0 | 1,844.0 | 130,300 |
| 2018/05/29 | 9,400.0 | 9,410.0 | 9,290.0 | 9,390.0 | 1,878.0 | 118,800 |
| 2018/05/28 | 9,320.0 | 9,460.0 | 9,310.0 | 9,410.0 | 1,882.0 | 116,300 |
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。
