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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 18,890.0 | 19,000.0 | 18,650.0 | 18,900.0 | 3,780.0 | 272,600 |
| 2020/05/29 | 18,420.0 | 18,730.0 | 18,310.0 | 18,680.0 | 3,736.0 | 880,100 |
| 2020/05/28 | 17,830.0 | 18,240.0 | 17,120.0 | 18,230.0 | 3,646.0 | 513,100 |
| 2020/05/27 | 18,200.0 | 18,350.0 | 17,960.0 | 18,140.0 | 3,628.0 | 209,700 |
| 2020/05/26 | 18,500.0 | 18,500.0 | 18,180.0 | 18,420.0 | 3,684.0 | 161,600 |
| 2020/05/25 | 17,700.0 | 18,180.0 | 17,660.0 | 18,140.0 | 3,628.0 | 191,400 |
| 2020/05/22 | 17,770.0 | 17,840.0 | 17,540.0 | 17,590.0 | 3,518.0 | 250,900 |
| 2020/05/21 | 18,110.0 | 18,140.0 | 17,630.0 | 17,800.0 | 3,560.0 | 231,200 |
| 2020/05/20 | 17,800.0 | 18,220.0 | 17,670.0 | 17,950.0 | 3,590.0 | 185,400 |
| 2020/05/19 | 17,940.0 | 17,940.0 | 17,340.0 | 17,650.0 | 3,530.0 | 295,600 |
| 2020/05/18 | 17,260.0 | 17,740.0 | 17,150.0 | 17,610.0 | 3,522.0 | 199,900 |
| 2020/05/15 | 16,760.0 | 17,280.0 | 16,680.0 | 17,210.0 | 3,442.0 | 239,000 |
| 2020/05/14 | 17,130.0 | 17,230.0 | 16,720.0 | 16,730.0 | 3,346.0 | 210,300 |
| 2020/05/13 | 16,900.0 | 17,240.0 | 16,770.0 | 17,180.0 | 3,436.0 | 206,100 |
| 2020/05/12 | 16,950.0 | 17,170.0 | 16,920.0 | 16,960.0 | 3,392.0 | 184,200 |
| 2020/05/11 | 17,210.0 | 17,210.0 | 16,760.0 | 16,870.0 | 3,374.0 | 209,600 |
| 2020/05/08 | 17,320.0 | 17,590.0 | 16,980.0 | 17,110.0 | 3,422.0 | 262,000 |
| 2020/05/07 | 16,900.0 | 17,150.0 | 16,850.0 | 17,090.0 | 3,418.0 | 345,800 |
| 2020/05/01 | 16,170.0 | 16,590.0 | 16,160.0 | 16,410.0 | 3,282.0 | 272,800 |
| 2020/04/30 | 16,750.0 | 16,870.0 | 16,220.0 | 16,220.0 | 3,244.0 | 358,500 |
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。
