4,876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) |
|---|---|---|---|---|---|---|
| 2020/08/27 | 19,220.0 | 19,270.0 | 18,990.0 | 19,170.0 | 3,834.0 | 180,000 |
| 2020/08/26 | 19,260.0 | 19,380.0 | 18,900.0 | 18,930.0 | 3,786.0 | 135,600 |
| 2020/08/25 | 19,390.0 | 19,560.0 | 19,140.0 | 19,190.0 | 3,838.0 | 227,000 |
| 2020/08/24 | 19,120.0 | 19,370.0 | 19,060.0 | 19,240.0 | 3,848.0 | 246,400 |
| 2020/08/21 | 18,720.0 | 18,940.0 | 18,650.0 | 18,930.0 | 3,786.0 | 158,900 |
| 2020/08/20 | 18,650.0 | 18,780.0 | 18,560.0 | 18,630.0 | 3,726.0 | 162,300 |
| 2020/08/19 | 18,790.0 | 18,810.0 | 18,630.0 | 18,640.0 | 3,728.0 | 127,900 |
| 2020/08/18 | 18,450.0 | 18,740.0 | 18,420.0 | 18,730.0 | 3,746.0 | 146,600 |
| 2020/08/17 | 18,770.0 | 18,820.0 | 18,410.0 | 18,420.0 | 3,684.0 | 126,300 |
| 2020/08/14 | 18,760.0 | 18,920.0 | 18,650.0 | 18,860.0 | 3,772.0 | 131,600 |
| 2020/08/13 | 18,600.0 | 18,830.0 | 18,430.0 | 18,720.0 | 3,744.0 | 219,500 |
| 2020/08/12 | 17,960.0 | 18,390.0 | 17,830.0 | 18,330.0 | 3,666.0 | 273,500 |
| 2020/08/11 | 18,400.0 | 18,400.0 | 18,020.0 | 18,150.0 | 3,630.0 | 256,100 |
| 2020/08/07 | 18,690.0 | 18,740.0 | 18,380.0 | 18,500.0 | 3,700.0 | 169,400 |
| 2020/08/06 | 18,650.0 | 18,720.0 | 18,540.0 | 18,590.0 | 3,718.0 | 150,800 |
| 2020/08/05 | 19,070.0 | 19,150.0 | 18,640.0 | 18,800.0 | 3,760.0 | 190,400 |
| 2020/08/04 | 19,140.0 | 19,350.0 | 18,910.0 | 19,020.0 | 3,804.0 | 228,100 |
| 2020/08/03 | 18,910.0 | 19,010.0 | 18,840.0 | 18,980.0 | 3,796.0 | 150,800 |
| 2020/07/31 | 19,500.0 | 19,620.0 | 18,910.0 | 18,910.0 | 3,782.0 | 208,300 |
| 2020/07/30 | 19,550.0 | 19,590.0 | 19,260.0 | 19,340.0 | 3,868.0 | 215,100 |
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。
