日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/09/11 | 25,485.0 | 25,485.0 | 24,950.0 | 25,170.0 | 25,170.0 | 160,100 |
2024/09/10 | 25,455.0 | 25,770.0 | 25,280.0 | 25,360.0 | 25,360.0 | 179,400 |
2024/09/09 | 24,805.0 | 25,485.0 | 24,700.0 | 25,485.0 | 25,485.0 | 152,900 |
2024/09/06 | 25,040.0 | 25,545.0 | 24,950.0 | 25,065.0 | 25,065.0 | 170,400 |
2024/09/05 | 25,160.0 | 25,315.0 | 24,920.0 | 25,030.0 | 25,030.0 | 243,500 |
2024/09/04 | 24,670.0 | 25,425.0 | 24,640.0 | 25,410.0 | 25,410.0 | 258,200 |
2024/09/03 | 24,330.0 | 25,170.0 | 24,330.0 | 25,150.0 | 25,150.0 | 244,200 |
2024/09/02 | 25,130.0 | 25,250.0 | 24,620.0 | 24,860.0 | 24,860.0 | 259,100 |
2024/08/30 | 25,540.0 | 25,790.0 | 25,160.0 | 25,300.0 | 25,300.0 | 310,300 |
2024/08/29 | 25,445.0 | 25,945.0 | 25,015.0 | 25,470.0 | 25,470.0 | 312,100 |
2024/08/28 | 26,235.0 | 26,395.0 | 25,890.0 | 25,945.0 | 25,945.0 | 155,600 |
2024/08/27 | 26,305.0 | 26,410.0 | 26,025.0 | 26,235.0 | 26,235.0 | 197,300 |
2024/08/26 | 25,730.0 | 26,260.0 | 25,660.0 | 26,200.0 | 26,200.0 | 202,400 |
2024/08/23 | 25,550.0 | 25,730.0 | 25,385.0 | 25,730.0 | 25,730.0 | 172,600 |
2024/08/22 | 25,535.0 | 25,875.0 | 25,460.0 | 25,765.0 | 25,765.0 | 211,100 |
2024/08/21 | 25,380.0 | 26,100.0 | 25,250.0 | 25,445.0 | 25,445.0 | 356,400 |
2024/08/20 | 24,450.0 | 25,235.0 | 24,415.0 | 25,130.0 | 25,130.0 | 205,000 |
2024/08/19 | 24,660.0 | 24,685.0 | 24,360.0 | 24,550.0 | 24,550.0 | 154,100 |
2024/08/16 | 24,645.0 | 24,645.0 | 24,025.0 | 24,470.0 | 24,470.0 | 238,100 |
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 /