4,874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) |
|---|---|---|---|---|---|---|
| 2023/09/27 | 23,215.0 | 23,390.0 | 23,130.0 | 23,365.0 | 4,673.0 | 237,700 |
| 2023/09/26 | 23,580.0 | 23,630.0 | 23,400.0 | 23,530.0 | 4,706.0 | 182,700 |
| 2023/09/25 | 23,360.0 | 23,690.0 | 23,275.0 | 23,680.0 | 4,736.0 | 178,100 |
| 2023/09/22 | 23,335.0 | 23,560.0 | 23,155.0 | 23,255.0 | 4,651.0 | 159,900 |
| 2023/09/21 | 23,770.0 | 23,770.0 | 23,345.0 | 23,455.0 | 4,691.0 | 189,900 |
| 2023/09/20 | 24,100.0 | 24,110.0 | 23,635.0 | 23,685.0 | 4,737.0 | 244,400 |
| 2023/09/19 | 24,350.0 | 24,420.0 | 23,090.0 | 24,100.0 | 4,820.0 | 234,500 |
| 2023/09/15 | 24,315.0 | 24,540.0 | 24,220.0 | 24,450.0 | 4,890.0 | 281,100 |
| 2023/09/14 | 24,510.0 | 24,635.0 | 24,345.0 | 24,570.0 | 4,914.0 | 191,500 |
| 2023/09/13 | 24,945.0 | 25,095.0 | 24,500.0 | 24,500.0 | 4,900.0 | 136,200 |
| 2023/09/12 | 24,910.0 | 25,220.0 | 24,895.0 | 25,120.0 | 5,024.0 | 133,000 |
| 2023/09/11 | 25,295.0 | 25,470.0 | 24,830.0 | 24,945.0 | 4,989.0 | 93,900 |
| 2023/09/08 | 25,265.0 | 25,500.0 | 25,125.0 | 25,285.0 | 5,057.0 | 139,200 |
| 2023/09/07 | 25,445.0 | 25,455.0 | 25,205.0 | 25,300.0 | 5,060.0 | 150,100 |
| 2023/09/06 | 25,270.0 | 25,550.0 | 25,265.0 | 25,515.0 | 5,103.0 | 156,200 |
| 2023/09/05 | 25,090.0 | 25,180.0 | 24,910.0 | 25,110.0 | 5,022.0 | 177,800 |
| 2023/09/04 | 25,270.0 | 25,270.0 | 25,105.0 | 25,235.0 | 5,047.0 | 202,200 |
| 2023/09/01 | 25,390.0 | 25,495.0 | 25,175.0 | 25,310.0 | 5,062.0 | 142,000 |
| 2023/08/31 | 25,495.0 | 25,495.0 | 25,145.0 | 25,330.0 | 5,066.0 | 224,800 |
| 2023/08/30 | 25,355.0 | 25,490.0 | 25,260.0 | 25,395.0 | 5,079.0 | 134,300 |
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。
