4,869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) |
|---|---|---|---|---|---|---|
| 2022/08/15 | 21,780.0 | 21,810.0 | 21,610.0 | 21,670.0 | 4,334.0 | 81,500 |
| 2022/08/12 | 21,720.0 | 21,860.0 | 21,580.0 | 21,770.0 | 4,354.0 | 158,000 |
| 2022/08/10 | 21,690.0 | 21,730.0 | 21,330.0 | 21,510.0 | 4,302.0 | 116,100 |
| 2022/08/09 | 21,600.0 | 21,850.0 | 21,570.0 | 21,700.0 | 4,340.0 | 121,200 |
| 2022/08/08 | 21,600.0 | 21,600.0 | 21,390.0 | 21,560.0 | 4,312.0 | 99,500 |
| 2022/08/05 | 21,700.0 | 21,840.0 | 21,430.0 | 21,790.0 | 4,358.0 | 158,000 |
| 2022/08/04 | 21,700.0 | 21,730.0 | 21,300.0 | 21,530.0 | 4,306.0 | 135,200 |
| 2022/08/03 | 21,460.0 | 21,790.0 | 21,430.0 | 21,590.0 | 4,318.0 | 168,600 |
| 2022/08/02 | 21,260.0 | 21,600.0 | 21,170.0 | 21,500.0 | 4,300.0 | 199,600 |
| 2022/08/01 | 21,180.0 | 21,540.0 | 20,970.0 | 21,460.0 | 4,292.0 | 220,500 |
| 2022/07/29 | 21,060.0 | 21,220.0 | 20,920.0 | 21,160.0 | 4,232.0 | 173,300 |
| 2022/07/28 | 21,230.0 | 21,390.0 | 20,930.0 | 21,090.0 | 4,218.0 | 202,800 |
| 2022/07/27 | 21,230.0 | 21,330.0 | 21,020.0 | 21,160.0 | 4,232.0 | 147,000 |
| 2022/07/26 | 21,000.0 | 21,460.0 | 20,960.0 | 21,410.0 | 4,282.0 | 140,300 |
| 2022/07/25 | 21,440.0 | 21,570.0 | 21,300.0 | 21,480.0 | 4,296.0 | 139,300 |
| 2022/07/22 | 21,430.0 | 21,830.0 | 21,250.0 | 21,740.0 | 4,348.0 | 281,900 |
| 2022/07/21 | 20,730.0 | 20,970.0 | 20,670.0 | 20,930.0 | 4,186.0 | 148,700 |
| 2022/07/20 | 20,390.0 | 20,740.0 | 20,350.0 | 20,730.0 | 4,146.0 | 180,900 |
| 2022/07/19 | 20,640.0 | 20,640.0 | 20,270.0 | 20,270.0 | 4,054.0 | 169,900 |
| 2022/07/15 | 20,440.0 | 20,750.0 | 20,440.0 | 20,560.0 | 4,112.0 | 183,000 |
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。
