4,877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) |
|---|---|---|---|---|---|---|
| 2021/02/25 | 18,470.0 | 18,640.0 | 18,260.0 | 18,510.0 | 3,702.0 | 237,300 |
| 2021/02/24 | 19,060.0 | 19,150.0 | 18,330.0 | 18,330.0 | 3,666.0 | 353,800 |
| 2021/02/22 | 19,450.0 | 19,470.0 | 19,110.0 | 19,350.0 | 3,870.0 | 142,600 |
| 2021/02/19 | 19,340.0 | 19,580.0 | 19,300.0 | 19,480.0 | 3,896.0 | 150,700 |
| 2021/02/18 | 19,680.0 | 19,680.0 | 19,410.0 | 19,630.0 | 3,926.0 | 170,500 |
| 2021/02/17 | 19,870.0 | 20,000.0 | 19,430.0 | 19,500.0 | 3,900.0 | 145,300 |
| 2021/02/16 | 20,090.0 | 20,340.0 | 20,030.0 | 20,090.0 | 4,018.0 | 211,900 |
| 2021/02/15 | 19,610.0 | 19,880.0 | 19,290.0 | 19,750.0 | 3,950.0 | 187,200 |
| 2021/02/12 | 19,700.0 | 19,700.0 | 19,340.0 | 19,470.0 | 3,894.0 | 204,600 |
| 2021/02/10 | 19,890.0 | 19,910.0 | 19,700.0 | 19,700.0 | 3,940.0 | 145,800 |
| 2021/02/09 | 19,640.0 | 19,850.0 | 19,460.0 | 19,830.0 | 3,966.0 | 269,800 |
| 2021/02/08 | 19,650.0 | 19,800.0 | 19,520.0 | 19,640.0 | 3,928.0 | 228,900 |
| 2021/02/05 | 19,300.0 | 19,480.0 | 19,120.0 | 19,390.0 | 3,878.0 | 258,800 |
| 2021/02/04 | 19,610.0 | 19,610.0 | 19,030.0 | 19,120.0 | 3,824.0 | 162,000 |
| 2021/02/03 | 19,860.0 | 19,860.0 | 19,450.0 | 19,750.0 | 3,950.0 | 168,200 |
| 2021/02/02 | 19,770.0 | 19,840.0 | 19,540.0 | 19,560.0 | 3,912.0 | 175,000 |
| 2021/02/01 | 19,500.0 | 19,710.0 | 19,320.0 | 19,620.0 | 3,924.0 | 245,100 |
| 2021/01/29 | 19,870.0 | 20,350.0 | 19,650.0 | 19,660.0 | 3,932.0 | 323,100 |
| 2021/01/28 | 19,470.0 | 19,950.0 | 19,370.0 | 19,740.0 | 3,948.0 | 824,000 |
| 2021/01/27 | 20,870.0 | 20,950.0 | 20,070.0 | 20,370.0 | 4,074.0 | 328,900 |
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。
