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) |
|---|---|---|---|---|---|---|
| 2022/02/16 | 18,960.0 | 19,000.0 | 18,590.0 | 18,760.0 | 3,752.0 | 99,400 |
| 2022/02/15 | 18,750.0 | 18,820.0 | 18,500.0 | 18,720.0 | 3,744.0 | 165,100 |
| 2022/02/14 | 18,600.0 | 18,870.0 | 18,510.0 | 18,630.0 | 3,726.0 | 157,900 |
| 2022/02/10 | 19,050.0 | 19,280.0 | 19,010.0 | 19,230.0 | 3,846.0 | 117,400 |
| 2022/02/09 | 18,770.0 | 19,040.0 | 18,500.0 | 18,930.0 | 3,786.0 | 152,700 |
| 2022/02/08 | 18,880.0 | 19,080.0 | 18,590.0 | 18,630.0 | 3,726.0 | 144,600 |
| 2022/02/07 | 19,000.0 | 19,140.0 | 18,740.0 | 18,840.0 | 3,768.0 | 138,300 |
| 2022/02/04 | 18,700.0 | 19,020.0 | 18,640.0 | 19,000.0 | 3,800.0 | 170,700 |
| 2022/02/03 | 18,710.0 | 19,020.0 | 18,660.0 | 18,730.0 | 3,746.0 | 162,300 |
| 2022/02/02 | 19,200.0 | 19,300.0 | 18,870.0 | 19,070.0 | 3,814.0 | 192,100 |
| 2022/02/01 | 19,170.0 | 19,400.0 | 18,700.0 | 18,800.0 | 3,760.0 | 222,600 |
| 2022/01/31 | 18,710.0 | 19,070.0 | 18,580.0 | 18,770.0 | 3,754.0 | 191,300 |
| 2022/01/28 | 18,500.0 | 18,920.0 | 18,310.0 | 18,690.0 | 3,738.0 | 265,100 |
| 2022/01/27 | 18,500.0 | 18,900.0 | 17,920.0 | 17,990.0 | 3,598.0 | 318,700 |
| 2022/01/26 | 18,200.0 | 18,940.0 | 17,880.0 | 18,640.0 | 3,728.0 | 285,300 |
| 2022/01/25 | 18,390.0 | 18,480.0 | 17,920.0 | 18,200.0 | 3,640.0 | 230,200 |
| 2022/01/24 | 18,180.0 | 18,280.0 | 17,890.0 | 18,260.0 | 3,652.0 | 203,400 |
| 2022/01/21 | 18,450.0 | 18,540.0 | 18,220.0 | 18,480.0 | 3,696.0 | 123,300 |
| 2022/01/20 | 18,460.0 | 18,700.0 | 18,220.0 | 18,530.0 | 3,706.0 | 187,600 |
| 2022/01/19 | 18,450.0 | 18,640.0 | 18,260.0 | 18,380.0 | 3,676.0 | 199,700 |
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。
