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) |
|---|---|---|---|---|---|---|
| 2022/05/19 | 18,940.0 | 18,990.0 | 18,750.0 | 18,930.0 | 3,786.0 | 137,000 |
| 2022/05/18 | 19,220.0 | 19,430.0 | 19,160.0 | 19,350.0 | 3,870.0 | 155,500 |
| 2022/05/17 | 19,330.0 | 19,330.0 | 18,990.0 | 19,160.0 | 3,832.0 | 151,300 |
| 2022/05/16 | 19,360.0 | 19,420.0 | 19,100.0 | 19,250.0 | 3,850.0 | 208,500 |
| 2022/05/13 | 19,010.0 | 19,150.0 | 18,570.0 | 18,960.0 | 3,792.0 | 233,300 |
| 2022/05/12 | 18,380.0 | 18,600.0 | 18,130.0 | 18,210.0 | 3,642.0 | 169,900 |
| 2022/05/11 | 18,290.0 | 18,890.0 | 18,270.0 | 18,710.0 | 3,742.0 | 231,600 |
| 2022/05/10 | 18,470.0 | 18,490.0 | 17,850.0 | 18,240.0 | 3,648.0 | 230,000 |
| 2022/05/09 | 19,280.0 | 19,370.0 | 18,720.0 | 18,730.0 | 3,746.0 | 225,400 |
| 2022/05/06 | 19,120.0 | 19,280.0 | 18,830.0 | 19,030.0 | 3,806.0 | 223,300 |
| 2022/05/02 | 19,210.0 | 19,420.0 | 19,010.0 | 19,110.0 | 3,822.0 | 259,800 |
| 2022/04/28 | 18,840.0 | 19,320.0 | 18,790.0 | 19,280.0 | 3,856.0 | 229,500 |
| 2022/04/27 | 18,510.0 | 18,970.0 | 18,420.0 | 18,860.0 | 3,772.0 | 386,600 |
| 2022/04/26 | 18,320.0 | 18,960.0 | 18,170.0 | 18,820.0 | 3,764.0 | 310,100 |
| 2022/04/25 | 17,990.0 | 18,150.0 | 17,940.0 | 18,070.0 | 3,614.0 | 182,000 |
| 2022/04/22 | 17,670.0 | 18,250.0 | 17,570.0 | 18,060.0 | 3,612.0 | 232,000 |
| 2022/04/21 | 18,250.0 | 18,350.0 | 18,070.0 | 18,200.0 | 3,640.0 | 175,600 |
| 2022/04/20 | 17,920.0 | 18,290.0 | 17,790.0 | 17,990.0 | 3,598.0 | 197,800 |
| 2022/04/19 | 17,740.0 | 17,820.0 | 17,650.0 | 17,680.0 | 3,536.0 | 228,400 |
| 2022/04/18 | 17,980.0 | 17,980.0 | 17,610.0 | 17,710.0 | 3,542.0 | 122,500 |
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。
