日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＯＤＫソリューションズ(3839)の株価時系列情報

ＯＤＫソリューションズ(3839)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2008/12/30 18,600 19,710 18,600 19,510 18
2008/12/29 18,500 18,700 18,110 18,700 12
2008/12/26 18,710 19,500 18,440 18,440 39
2008/12/25 19,800 20,000 19,300 19,500 101
2008/12/24 18,460 18,950 18,000 18,950 121
2008/12/22 16,990 17,600 16,900 17,500 62
2008/12/19 16,800 17,000 16,400 16,900 29
2008/12/18 16,990 16,990 16,490 16,900 27
2008/12/17 16,790 17,200 16,500 17,000 58
2008/12/16 16,580 16,790 16,210 16,790 12
2008/12/15 16,060 16,790 16,060 16,780 25
2008/12/12 15,580 17,100 15,580 16,900 102
2008/12/11 17,110 17,110 16,300 16,980 149
2008/12/10 15,060 15,700 15,020 15,110 58
2008/12/09 15,050 15,500 15,050 15,060 20
2008/12/08 15,000 15,190 15,000 15,010 85
2008/12/05 15,100 15,290 15,000 15,000 27
2008/12/04 15,100 15,500 15,100 15,400 9
2008/12/03 15,440 15,500 15,160 15,300 41
2008/12/02 15,700 16,000 15,600 15,900 55
2008/12/01 15,260 15,640 15,250 15,300 30
2008/11/28 15,300 15,490 15,250 15,250 41
2008/11/27 15,430 15,660 15,250 15,660 89
2008/11/26 15,930 15,930 15,250 15,450 55
2008/11/25 16,000 16,000 15,200 15,900 71
2008/11/21 14,450 15,500 14,350 15,500 65
2008/11/20 14,900 15,500 14,500 15,400 56
2008/11/19 15,320 15,780 15,200 15,500 92
2008/11/18 15,290 15,960 15,250 15,960 18
2008/11/17 15,900 16,400 15,000 15,300 50
2008/11/14 16,000 16,450 15,810 16,210 41
2008/11/13 16,200 16,200 15,900 16,200 29
2008/11/12 15,810 16,290 15,700 16,290 31
2008/11/11 16,250 16,350 16,000 16,000 24
2008/11/10 16,200 16,350 16,200 16,250 15
2008/11/07 15,400 16,000 15,400 16,000 46
2008/11/06 15,200 15,400 15,000 15,400 49
2008/11/05 15,800 15,800 15,100 15,100 79
2008/11/04 14,880 15,200 14,650 15,000 17
2008/10/31 13,800 14,400 13,800 14,350 37
2008/10/30 13,700 14,300 12,750 14,300 192
2008/10/29 14,100 15,300 13,300 13,900 184
2008/10/28 14,500 14,500 12,300 14,300 344
2008/10/27 16,500 16,500 14,300 14,300 348
2008/10/24 16,380 16,380 15,600 16,300 139
2008/10/23 15,610 16,500 15,500 16,500 23
2008/10/22 16,000 16,100 15,620 16,100 78
2008/10/21 15,990 17,200 15,730 16,000 179
2008/10/20 15,060 15,800 15,000 15,200 121
2008/10/17 15,400 15,400 15,000 15,200 42
2008/10/16 14,700 15,400 14,700 15,200 42
2008/10/15 15,410 16,300 14,900 16,300 55
2008/10/14 14,810 15,410 14,800 15,410 138
2008/10/10 12,000 13,600 12,000 13,410 185
2008/10/09 13,050 14,650 12,100 13,500 209
2008/10/08 13,850 13,900 13,050 13,050 852
2008/10/07 15,050 15,450 15,050 15,050 446
2008/10/06 17,420 17,500 17,050 17,050 89
2008/10/03 18,200 18,200 17,460 17,500 137
2008/10/02 18,600 18,600 18,150 18,220 75
2008/10/01 18,260 18,600 18,200 18,210 61
2008/09/30 18,300 18,500 18,100 18,230 159
2008/09/29 20,120 20,420 19,030 19,300 116
2008/09/26 20,450 20,800 20,000 20,420 46
2008/09/25 21,260 21,260 20,660 21,050 60
2008/09/24 20,800 21,000 20,620 20,860 69
2008/09/22 20,800 21,370 20,800 20,910 68
2008/09/19 21,500 21,500 21,000 21,100 38
2008/09/18 21,050 21,300 20,700 21,300 108
2008/09/17 19,800 21,480 19,750 21,050 187
2008/09/16 19,590 20,000 19,480 19,600 76
2008/09/12 20,790 21,000 20,550 20,890 21
2008/09/11 21,010 21,490 20,010 21,090 187
2008/09/10 21,000 21,600 20,820 21,490 45
2008/09/09 22,000 22,000 21,110 21,600 40
2008/09/08 22,500 22,790 22,200 22,200 44
2008/09/05 21,500 22,250 21,500 22,250 26
2008/09/04 22,600 22,700 22,100 22,700 26
2008/09/03 23,850 23,850 22,300 23,000 39
2008/09/02 22,600 23,800 22,600 23,800 32
2008/09/01 23,100 23,300 22,700 23,000 33
2008/08/29 23,210 23,500 22,900 23,300 58
2008/08/28 24,400 24,750 22,910 22,910 119
2008/08/27 24,400 25,000 24,000 24,990 63
2008/08/26 23,520 25,150 23,200 24,550 97
2008/08/25 24,590 24,900 23,500 24,000 58
2008/08/22 23,200 23,390 22,900 23,390 81
2008/08/21 23,350 23,390 22,900 23,390 21
2008/08/20 23,000 23,370 22,620 23,370 39
2008/08/19 22,800 23,250 22,800 23,250 35
2008/08/18 23,000 23,290 22,600 23,250 36
2008/08/15 23,000 23,400 22,530 23,390 86
2008/08/14 22,980 23,000 22,120 23,000 133
2008/08/13 24,100 24,100 24,000 24,090 28
2008/08/12 23,700 24,100 23,000 24,100 135
2008/08/11 24,600 24,600 23,550 24,000 79
2008/08/08 24,970 24,970 24,000 24,900 136
2008/08/07 25,720 25,900 25,000 25,000 120
2008/08/06 26,400 26,400 25,560 25,900 102
2008/08/05 27,000 27,000 26,300 26,300 79
2008/08/04 27,100 27,390 26,550 27,150 29
2008/08/01 27,220 27,500 26,500 27,400 129
2008/07/31 27,500 28,300 27,200 27,600 83
2008/07/30 28,500 29,000 28,200 28,800 16
2008/07/29 27,220 28,300 27,100 28,300 71
2008/07/28 28,800 29,000 28,800 29,000 10
2008/07/25 28,800 29,400 28,000 28,800 86
2008/07/24 27,000 27,990 27,000 27,990 30
2008/07/23 27,400 27,500 27,110 27,490 17
2008/07/22 27,510 27,510 26,800 27,000 81
2008/07/18 27,850 27,890 27,850 27,860 13
2008/07/17 27,870 27,980 27,500 27,870 5
2008/07/16 27,310 27,320 27,100 27,100 19
2008/07/15 27,600 27,870 27,400 27,870 52
2008/07/14 27,750 28,000 27,600 27,900 26
2008/07/11 28,520 28,520 27,500 28,200 213
2008/07/10 27,310 27,800 27,300 27,320 27
2008/07/09 27,500 27,900 27,300 27,300 21
2008/07/08 27,500 27,550 27,150 27,150 120
2008/07/07 27,490 27,800 27,490 27,800 35
2008/07/04 27,990 28,400 27,500 27,900 170
2008/07/03 28,010 28,080 27,550 27,880 85
2008/07/02 28,850 29,050 28,400 28,600 82
2008/07/01 28,500 28,850 27,850 28,840 60
2008/06/30 27,930 28,500 27,610 28,200 182
2008/06/27 28,500 28,500 27,010 27,220 175
2008/06/26 29,320 29,490 28,850 28,900 58
2008/06/25 30,150 30,150 29,000 29,380 156
2008/06/24 30,000 30,200 29,520 29,520 50
2008/06/23 29,980 30,200 29,980 30,100 63
2008/06/20 30,250 30,650 30,000 30,400 164
2008/06/19 30,450 30,700 30,300 30,700 53
2008/06/18 30,150 30,700 30,150 30,700 45
2008/06/17 30,100 30,500 30,100 30,500 48
2008/06/16 30,150 30,200 30,050 30,150 57
2008/06/13 30,250 30,550 30,050 30,550 73
2008/06/12 30,400 31,000 30,050 30,600 106
2008/06/11 30,900 30,900 30,400 30,900 40
2008/06/10 30,850 30,850 30,500 30,800 86
2008/06/09 30,800 31,000 30,300 30,850 103
2008/06/06 31,000 31,200 30,750 31,200 81
2008/06/05 31,400 31,400 30,750 31,350 49
2008/06/04 31,450 31,450 30,750 31,450 59
2008/06/03 31,600 31,700 31,000 31,450 94
2008/06/02 31,500 31,600 31,200 31,300 76
2008/05/30 31,500 31,550 31,100 31,500 84
2008/05/29 31,300 31,900 30,900 31,500 156
2008/05/28 30,900 31,350 30,000 31,300 252
2008/05/27 31,300 31,400 30,500 30,900 122
2008/05/26 32,450 32,450 31,150 31,900 100
2008/05/23 32,500 32,500 31,750 31,750 92
2008/05/22 32,200 32,400 30,700 32,250 181
2008/05/21 32,800 32,800 31,900 32,450 126
2008/05/20 32,500 32,850 32,200 32,500 70
2008/05/19 33,000 33,150 32,350 32,800 127
2008/05/16 33,000 33,200 32,100 33,200 126
2008/05/15 33,300 33,400 32,500 33,150 99
2008/05/14 33,600 33,700 32,050 33,500 213
2008/05/13 33,000 33,900 32,600 33,300 156
2008/05/12 32,550 33,000 31,600 33,000 89
2008/05/09 33,000 33,500 32,000 33,000 149
2008/05/08 32,000 33,500 32,000 33,300 167
2008/05/07 31,900 32,450 31,800 32,450 83
2008/05/02 30,350 32,000 30,100 31,950 319
2008/05/01 30,950 31,450 30,450 30,500 96
2008/04/30 30,950 31,650 30,900 30,950 97
2008/04/28 31,500 31,500 30,550 31,300 132
2008/04/25 32,450 32,500 30,850 31,100 136
2008/04/24 30,450 31,650 30,450 31,650 583
2008/04/23 33,650 34,450 33,650 34,400 100
2008/04/22 33,750 34,000 33,500 33,950 101
2008/04/21 34,200 34,200 33,500 33,950 92
2008/04/18 33,050 34,200 33,050 34,100 63
2008/04/17 33,700 33,800 33,000 33,000 128
2008/04/16 32,700 33,950 32,700 33,300 102
2008/04/15 32,800 33,150 32,700 32,850 37
2008/04/14 32,200 33,250 32,100 33,200 59
2008/04/11 31,900 33,000 31,800 33,000 50
2008/04/10 32,000 32,200 31,500 32,200 44
2008/04/09 32,700 32,750 31,400 32,400 164
2008/04/08 33,800 33,800 32,700 32,700 58
2008/04/07 32,800 33,900 32,550 33,800 81
2008/04/04 33,100 33,950 31,650 33,950 266
2008/04/03 34,100 35,000 32,200 34,000 269
2008/04/02 34,900 35,800 34,100 34,100 209
2008/04/01 33,200 35,000 33,000 34,100 82
2008/03/31 34,000 34,100 33,300 33,600 89
2008/03/28 35,800 35,900 32,600 34,350 129
2008/03/27 36,100 36,100 35,000 35,800 32
2008/03/26 36,050 36,500 35,600 36,500 103
2008/03/25 37,200 38,000 36,350 37,750 189
2008/03/24 36,050 36,850 36,000 36,800 127
2008/03/21 35,200 36,700 35,000 36,450 79
2008/03/19 35,800 35,800 34,700 35,100 134
2008/03/18 34,350 34,800 33,400 34,700 112
2008/03/17 33,400 34,300 32,600 34,300 121
2008/03/14 33,200 34,500 32,500 33,900 196
2008/03/13 35,200 35,200 33,000 34,300 130
2008/03/12 35,000 36,500 34,250 34,800 257
2008/03/11 31,600 34,250 31,500 34,250 217
2008/03/10 34,500 34,600 32,500 32,500 302
2008/03/07 35,000 35,350 34,500 35,150 73
2008/03/06 35,950 36,500 34,000 36,200 267
2008/03/05 37,550 37,550 36,000 36,000 151
2008/03/04 37,550 38,150 37,300 37,700 118
2008/03/03 38,850 38,900 37,500 38,250 259
2008/02/29 40,550 42,000 38,600 39,900 1,417
2008/02/28 40,200 40,200 39,850 40,200 857
2008/02/27 36,600 36,600 35,800 36,200 212
2008/02/26 37,100 37,250 35,700 36,200 286
2008/02/25 36,000 37,500 35,900 36,900 341
2008/02/22 35,100 35,900 34,800 35,900 200
2008/02/21 35,100 36,250 34,500 35,900 257
2008/02/20 36,650 36,800 34,600 35,850 291
2008/02/19 34,800 37,000 34,000 36,650 507
2008/02/18 34,000 34,800 33,700 34,450 545
2008/02/15 33,450 33,850 32,000 33,700 62
2008/02/14 32,100 33,500 32,000 33,500 76
2008/02/13 32,100 32,900 31,500 32,500 132
2008/02/12 32,150 32,400 31,500 32,100 175
2008/02/08 33,000 33,300 32,550 32,550 60
2008/02/07 33,300 33,450 32,500 33,400 67
2008/02/06 32,800 33,250 32,000 32,900 207
2008/02/05 33,800 33,950 33,400 33,950 112
2008/02/04 33,000 34,400 32,600 34,300 214
2008/02/01 32,350 33,300 31,900 32,400 272
2008/01/31 31,750 33,300 31,600 32,550 144
2008/01/30 33,700 33,950 31,700 32,500 664
2008/01/29 34,100 35,000 33,550 33,600 235
2008/01/28 34,500 34,950 33,100 33,500 240
2008/01/25 35,400 37,200 35,100 35,700 360
2008/01/24 33,000 35,000 31,900 34,200 389
2008/01/23 31,500 31,900 30,400 31,300 202
2008/01/22 29,600 30,500 29,400 30,050 578
2008/01/21 32,000 32,000 30,900 31,100 136
2008/01/18 29,000 32,800 28,820 32,800 338
2008/01/17 29,500 31,000 29,400 30,650 654
2008/01/16 30,900 32,700 30,500 30,500 834
2008/01/15 36,500 36,800 34,300 34,500 384
2008/01/11 37,600 37,600 35,500 37,000 266
2008/01/10 38,050 38,050 37,350 38,000 73
2008/01/09 36,900 38,450 36,250 38,450 240
2008/01/08 37,600 37,900 37,250 37,350 106
2008/01/07 38,000 38,500 37,550 37,600 317
2008/01/04 38,650 39,050 38,000 39,050 208

このページの先頭へ