日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/05/21 | 21,130.0 | 21,175.0 | 21,030.0 | 21,030.0 | 21,030.0 | 163,800 |
2024/05/20 | 21,090.0 | 21,260.0 | 21,015.0 | 21,155.0 | 21,155.0 | 193,300 |
2024/05/17 | 21,090.0 | 21,140.0 | 20,990.0 | 21,030.0 | 21,030.0 | 211,900 |
2024/05/16 | 21,015.0 | 21,180.0 | 20,850.0 | 21,130.0 | 21,130.0 | 178,500 |
2024/05/15 | 21,275.0 | 21,340.0 | 20,845.0 | 20,845.0 | 20,845.0 | 262,200 |
2024/05/14 | 21,270.0 | 21,450.0 | 21,210.0 | 21,315.0 | 21,315.0 | 194,200 |
2024/05/13 | 21,015.0 | 21,250.0 | 21,005.0 | 21,200.0 | 21,200.0 | 137,000 |
2024/05/10 | 21,295.0 | 21,385.0 | 21,085.0 | 21,115.0 | 21,115.0 | 227,400 |
2024/05/09 | 21,295.0 | 21,295.0 | 21,085.0 | 21,130.0 | 21,130.0 | 189,700 |
2024/05/08 | 21,290.0 | 21,330.0 | 21,020.0 | 21,085.0 | 21,085.0 | 245,200 |
2024/05/07 | 20,950.0 | 21,290.0 | 20,705.0 | 21,290.0 | 21,290.0 | 386,200 |
2024/05/02 | 20,530.0 | 20,810.0 | 20,380.0 | 20,650.0 | 20,650.0 | 250,800 |
2024/05/01 | 20,670.0 | 20,670.0 | 20,285.0 | 20,380.0 | 20,380.0 | 236,900 |
2024/04/30 | 20,300.0 | 20,440.0 | 20,165.0 | 20,360.0 | 20,360.0 | 337,200 |
2024/04/26 | 20,160.0 | 20,305.0 | 19,785.0 | 20,155.0 | 20,155.0 | 539,500 |
2024/04/25 | 20,120.0 | 20,695.0 | 20,070.0 | 20,375.0 | 20,375.0 | 672,400 |
2024/04/24 | 20,155.0 | 20,675.0 | 19,935.0 | 20,035.0 | 20,035.0 | 939,600 |
2024/04/23 | 21,360.0 | 21,980.0 | 21,320.0 | 21,670.0 | 21,670.0 | 437,100 |
2024/04/22 | 21,355.0 | 21,500.0 | 21,210.0 | 21,355.0 | 21,355.0 | 209,800 |
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。
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /