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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 19,210.0 | 19,360.0 | 19,050.0 | 19,050.0 | 3,810.0 | 181,300 |
| 2020/06/26 | 19,470.0 | 19,500.0 | 19,300.0 | 19,460.0 | 3,892.0 | 131,300 |
| 2020/06/25 | 19,110.0 | 19,430.0 | 19,000.0 | 19,310.0 | 3,862.0 | 199,000 |
| 2020/06/24 | 19,260.0 | 19,340.0 | 19,110.0 | 19,140.0 | 3,828.0 | 146,700 |
| 2020/06/23 | 19,100.0 | 19,370.0 | 18,890.0 | 19,180.0 | 3,836.0 | 185,000 |
| 2020/06/22 | 18,960.0 | 19,050.0 | 18,730.0 | 18,980.0 | 3,796.0 | 118,300 |
| 2020/06/19 | 18,670.0 | 18,990.0 | 18,540.0 | 18,960.0 | 3,792.0 | 250,700 |
| 2020/06/18 | 18,840.0 | 18,910.0 | 18,620.0 | 18,670.0 | 3,734.0 | 104,200 |
| 2020/06/17 | 19,070.0 | 19,190.0 | 18,650.0 | 18,660.0 | 3,732.0 | 183,800 |
| 2020/06/16 | 18,610.0 | 18,730.0 | 18,270.0 | 18,670.0 | 3,734.0 | 252,800 |
| 2020/06/15 | 18,570.0 | 18,770.0 | 18,350.0 | 18,380.0 | 3,676.0 | 236,200 |
| 2020/06/12 | 18,000.0 | 18,650.0 | 17,660.0 | 18,580.0 | 3,716.0 | 364,000 |
| 2020/06/11 | 18,660.0 | 18,830.0 | 18,280.0 | 18,360.0 | 3,672.0 | 367,200 |
| 2020/06/10 | 18,300.0 | 18,350.0 | 18,140.0 | 18,220.0 | 3,644.0 | 201,400 |
| 2020/06/09 | 17,800.0 | 18,440.0 | 17,760.0 | 18,100.0 | 3,620.0 | 336,700 |
| 2020/06/08 | 18,200.0 | 18,300.0 | 17,550.0 | 17,960.0 | 3,592.0 | 549,000 |
| 2020/06/05 | 19,010.0 | 19,210.0 | 18,350.0 | 18,400.0 | 3,680.0 | 487,300 |
| 2020/06/04 | 19,220.0 | 19,350.0 | 18,870.0 | 19,350.0 | 3,870.0 | 342,200 |
| 2020/06/03 | 19,300.0 | 19,300.0 | 18,880.0 | 19,230.0 | 3,846.0 | 277,500 |
| 2020/06/02 | 19,080.0 | 19,180.0 | 18,970.0 | 19,020.0 | 3,804.0 | 266,800 |
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。
