4,891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) |
|---|---|---|---|---|---|---|
| 2021/10/20 | 22,380.0 | 22,450.0 | 22,040.0 | 22,110.0 | 4,422.0 | 55,900 |
| 2021/10/19 | 22,080.0 | 22,200.0 | 21,770.0 | 22,110.0 | 4,422.0 | 83,400 |
| 2021/10/18 | 22,380.0 | 22,380.0 | 21,660.0 | 21,800.0 | 4,360.0 | 110,700 |
| 2021/10/15 | 22,000.0 | 22,340.0 | 21,840.0 | 22,300.0 | 4,460.0 | 98,200 |
| 2021/10/14 | 21,240.0 | 21,650.0 | 21,230.0 | 21,500.0 | 4,300.0 | 97,800 |
| 2021/10/13 | 21,000.0 | 21,360.0 | 20,930.0 | 21,230.0 | 4,246.0 | 100,800 |
| 2021/10/12 | 21,390.0 | 21,490.0 | 20,890.0 | 21,030.0 | 4,206.0 | 88,700 |
| 2021/10/11 | 20,840.0 | 21,390.0 | 20,560.0 | 21,350.0 | 4,270.0 | 96,800 |
| 2021/10/08 | 20,970.0 | 21,170.0 | 20,800.0 | 20,890.0 | 4,178.0 | 78,200 |
| 2021/10/07 | 20,810.0 | 21,130.0 | 20,580.0 | 20,670.0 | 4,134.0 | 121,700 |
| 2021/10/06 | 21,220.0 | 21,400.0 | 20,500.0 | 20,520.0 | 4,104.0 | 181,700 |
| 2021/10/05 | 21,030.0 | 21,260.0 | 20,870.0 | 21,030.0 | 4,206.0 | 198,100 |
| 2021/10/04 | 21,280.0 | 21,300.0 | 20,980.0 | 21,210.0 | 4,242.0 | 131,500 |
| 2021/10/01 | 21,220.0 | 21,340.0 | 20,780.0 | 20,980.0 | 4,196.0 | 180,400 |
| 2021/09/30 | 21,690.0 | 21,770.0 | 21,140.0 | 21,370.0 | 4,274.0 | 178,500 |
| 2021/09/29 | 21,450.0 | 21,700.0 | 21,080.0 | 21,430.0 | 4,286.0 | 190,000 |
| 2021/09/28 | 22,300.0 | 22,300.0 | 21,670.0 | 21,820.0 | 4,364.0 | 278,800 |
| 2021/09/27 | 23,120.0 | 23,120.0 | 22,690.0 | 22,760.0 | 4,552.0 | 133,700 |
| 2021/09/24 | 23,200.0 | 23,280.0 | 23,020.0 | 23,160.0 | 4,632.0 | 148,500 |
| 2021/09/22 | 23,370.0 | 23,420.0 | 23,020.0 | 23,020.0 | 4,604.0 | 130,100 |
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。
