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
2009/12/30 25,950 26,000 25,950 26,000 2
2009/12/29 25,950 26,050 25,400 26,050 11
2009/12/28 24,900 25,900 24,900 25,850 45
2009/12/25 26,000 26,000 25,250 25,500 53
2009/12/24 25,300 25,400 25,000 25,400 41
2009/12/22 25,000 25,160 24,850 25,100 35
2009/12/21 25,650 25,650 24,910 25,200 64
2009/12/18 26,250 26,250 24,950 25,200 73
2009/12/17 25,500 26,200 25,500 26,000 17
2009/12/16 25,190 26,000 25,010 26,000 36
2009/12/15 24,900 25,490 24,900 25,490 35
2009/12/14 25,150 25,230 24,560 24,560 6
2009/12/11 25,790 25,790 24,900 25,150 96
2009/12/10 24,200 24,600 24,200 24,590 18
2009/12/09 23,900 24,300 23,900 24,300 9
2009/12/08 23,410 24,000 23,410 24,000 12
2009/12/07 24,000 24,000 23,700 23,700 32
2009/12/04 23,700 23,900 23,700 23,740 12
2009/12/03 23,250 23,400 23,250 23,400 8
2009/12/02 23,910 23,910 23,330 23,330 20
2009/12/01 23,000 23,000 22,400 22,420 37
2009/11/30 22,300 22,300 22,300 22,300 2
2009/11/27 22,300 22,300 22,260 22,260 2
2009/11/26 22,990 23,200 22,600 22,600 8
2009/11/25 23,120 23,200 22,350 22,350 40
2009/11/24 22,690 22,690 22,360 22,360 30
2009/11/20 21,900 22,690 21,900 22,690 58
2009/11/19 21,520 21,600 21,120 21,600 79
2009/11/18 23,000 23,000 21,760 22,700 54
2009/11/17 23,950 23,950 23,400 23,400 13
2009/11/16 24,070 24,090 23,500 23,500 4
2009/11/13 23,850 23,850 23,210 23,770 18
2009/11/12 23,960 24,460 23,900 24,150 18
2009/11/11 24,500 24,500 24,000 24,000 12
2009/11/10 24,150 24,440 24,150 24,440 4
2009/11/09 24,650 24,650 23,800 24,150 107
2009/11/06 24,800 25,000 24,800 25,000 8
2009/11/05 25,310 25,310 24,890 24,890 34
2009/11/04 25,900 25,900 25,900 25,900 15
2009/11/02 24,950 25,600 24,900 25,600 22
2009/10/30 25,500 25,500 25,060 25,300 22
2009/10/29 25,000 25,990 24,800 25,990 40
2009/10/28 25,500 25,890 25,400 25,890 7
2009/10/27 25,410 25,500 25,350 25,350 20
2009/10/26 25,800 26,000 25,800 26,000 44
2009/10/23 25,350 25,670 25,350 25,500 22
2009/10/22 26,000 26,100 25,800 25,800 25
2009/10/21 26,000 26,000 25,950 26,000 13
2009/10/20 26,100 27,000 26,100 26,250 26
2009/10/19 26,250 26,250 26,100 26,100 7
2009/10/16 25,260 25,950 25,250 25,950 14
2009/10/15 25,300 25,300 24,960 24,960 8
2009/10/14 25,000 25,030 24,900 25,000 22
2009/10/13 25,000 25,000 24,900 24,900 11
2009/10/09 25,600 25,600 25,600 25,600 1
2009/10/08 25,350 25,350 25,000 25,000 17
2009/10/07 25,000 25,300 25,000 25,300 11
2009/10/06 24,650 24,850 24,250 24,850 10
2009/10/05 24,850 24,850 24,850 24,850 1
2009/10/02 25,400 25,400 24,400 24,850 51
2009/10/01 25,850 26,000 25,020 25,590 48
2009/09/30 25,920 26,100 25,870 26,100 16
2009/09/29 25,990 26,200 25,900 26,100 13
2009/09/28 26,500 26,500 26,000 26,290 28
2009/09/25 26,300 26,500 26,000 26,500 47
2009/09/24 26,750 26,880 26,750 26,760 41
2009/09/18 26,740 26,800 26,430 26,450 47
2009/09/17 26,800 26,800 26,440 26,440 14
2009/09/16 26,300 26,780 26,240 26,780 23
2009/09/15 26,540 26,890 26,330 26,360 73
2009/09/14 26,700 27,000 26,510 26,510 16
2009/09/11 26,310 26,620 26,310 26,500 17
2009/09/10 26,370 26,370 26,240 26,310 7
2009/09/09 26,400 26,690 26,300 26,680 19
2009/09/08 26,350 26,750 26,300 26,700 14
2009/09/07 27,000 27,000 26,100 26,900 57
2009/09/03 26,500 27,000 26,400 27,000 18
2009/09/02 27,390 27,390 26,510 26,550 46
2009/09/01 26,400 27,200 26,370 27,200 29
2009/08/31 26,500 27,000 26,500 26,500 25
2009/08/28 26,500 26,800 26,400 26,800 23
2009/08/27 26,600 26,950 26,320 26,950 44
2009/08/26 26,600 27,000 26,000 26,940 52
2009/08/25 26,970 27,000 25,800 26,600 133
2009/08/24 27,100 27,100 26,100 26,900 91
2009/08/21 26,900 27,100 26,210 27,090 55
2009/08/20 26,700 26,700 26,200 26,600 42
2009/08/19 27,950 27,950 27,000 27,050 83
2009/08/18 27,500 28,000 27,010 27,900 71
2009/08/17 28,000 29,000 27,300 28,000 102
2009/08/14 28,000 28,100 27,550 28,000 66
2009/08/13 27,500 28,000 27,500 28,000 54
2009/08/12 27,850 27,900 27,400 27,900 52
2009/08/11 27,370 27,850 27,330 27,850 36
2009/08/10 27,900 27,900 27,470 27,850 38
2009/08/07 27,000 27,300 26,500 27,300 41
2009/08/06 26,690 27,000 26,500 27,000 33
2009/08/05 27,000 27,000 26,500 26,990 54
2009/08/04 26,890 27,000 26,380 27,000 48
2009/08/03 26,190 26,690 26,000 26,690 49
2009/07/31 26,780 26,790 26,050 26,490 55
2009/07/30 28,000 28,000 26,340 26,360 235
2009/07/29 26,480 26,480 25,700 26,400 50
2009/07/28 26,800 26,800 26,200 26,300 8
2009/07/27 27,400 27,400 26,300 26,800 77
2009/07/24 26,400 26,800 26,070 26,800 54
2009/07/23 26,880 26,900 26,500 26,800 22
2009/07/22 26,400 26,800 26,000 26,800 41
2009/07/21 25,600 27,000 25,600 26,310 81
2009/07/17 25,800 25,800 25,200 25,700 17
2009/07/16 25,800 25,880 24,700 25,800 35
2009/07/15 25,000 25,800 25,000 25,800 34
2009/07/14 24,000 24,700 23,700 24,700 24
2009/07/13 26,900 26,900 22,400 23,800 170
2009/07/10 26,200 26,400 24,000 24,800 217
2009/07/09 27,380 27,380 26,500 26,700 138
2009/07/08 27,640 27,800 27,000 27,500 87
2009/07/07 29,510 29,600 27,500 27,700 135
2009/07/06 27,760 29,700 27,760 29,210 165
2009/07/03 27,520 28,000 27,400 27,500 31
2009/07/02 27,990 28,000 27,460 28,000 68
2009/07/01 27,200 27,400 26,900 27,400 51
2009/06/30 27,150 27,490 27,150 27,170 11
2009/06/29 27,140 27,580 27,140 27,300 32
2009/06/26 27,150 27,400 26,400 27,300 73
2009/06/25 27,500 27,500 27,000 27,480 74
2009/06/24 27,250 27,790 27,250 27,650 47
2009/06/23 27,330 28,150 27,150 28,150 44
2009/06/22 27,310 28,200 27,250 28,200 81
2009/06/19 28,340 28,340 27,000 27,800 42
2009/06/18 27,360 28,380 27,000 28,380 37
2009/06/17 27,600 28,000 26,700 27,800 114
2009/06/16 27,400 27,700 27,100 27,700 61
2009/06/15 27,600 28,000 27,300 28,000 118
2009/06/12 28,190 28,500 27,600 28,500 120
2009/06/11 28,900 28,900 27,600 28,190 177
2009/06/10 27,100 28,900 26,700 28,900 157
2009/06/09 28,000 29,590 26,000 27,100 267
2009/06/08 27,400 29,800 26,870 27,800 442
2009/06/05 24,970 27,970 24,600 26,870 429
2009/06/04 24,200 25,300 24,100 24,970 92
2009/06/03 25,000 25,240 24,200 24,500 139
2009/06/02 26,470 26,750 24,180 25,300 394
2009/06/01 23,530 25,960 23,530 25,960 369
2009/05/29 21,500 23,000 21,500 22,960 149
2009/05/28 20,720 21,580 20,700 21,500 82
2009/05/27 21,540 21,540 20,340 21,300 260
2009/05/26 21,500 21,530 20,800 21,530 61
2009/05/25 21,400 21,500 20,800 21,500 150
2009/05/22 20,510 20,800 20,350 20,800 64
2009/05/21 20,650 20,690 20,650 20,650 8
2009/05/20 20,200 20,900 19,660 20,700 89
2009/05/19 20,450 20,450 20,040 20,340 77
2009/05/18 21,300 21,300 20,360 20,380 44
2009/05/15 21,020 21,100 20,310 21,000 66
2009/05/14 20,850 21,000 20,100 21,000 50
2009/05/13 20,520 20,970 20,150 20,970 67
2009/05/12 20,100 20,500 20,080 20,490 37
2009/05/11 20,000 20,500 19,600 20,500 44
2009/05/08 19,800 20,400 19,800 20,250 42
2009/05/07 20,000 20,500 19,850 20,200 137
2009/05/01 19,050 20,300 19,050 19,600 80
2009/04/30 19,110 19,450 19,040 19,380 56
2009/04/28 21,600 21,600 19,200 19,910 111
2009/04/27 22,000 22,500 21,100 21,900 208
2009/04/24 20,510 20,970 19,810 20,970 297
2009/04/23 18,500 20,970 18,150 20,970 398
2009/04/22 20,000 20,100 18,250 18,980 789
2009/04/21 19,000 19,000 19,000 19,000 71
2009/04/20 16,540 17,500 16,540 17,000 31
2009/04/17 16,700 16,890 16,610 16,890 16
2009/04/16 16,700 16,850 16,610 16,700 49
2009/04/15 16,900 17,030 16,510 16,530 24
2009/04/14 17,200 17,200 16,500 16,900 143
2009/04/13 17,190 17,300 17,150 17,200 95
2009/04/10 17,200 17,200 16,630 17,000 38
2009/04/09 17,350 17,350 16,810 17,000 36
2009/04/08 16,950 17,000 16,700 17,000 18
2009/04/07 17,300 17,300 16,510 17,000 23
2009/04/06 17,140 17,300 16,800 17,170 30
2009/04/03 15,800 17,000 15,800 17,000 88
2009/04/02 16,500 16,500 15,300 16,000 90
2009/04/01 15,700 15,700 15,500 15,500 8
2009/03/31 15,600 15,790 15,260 15,300 57
2009/03/30 17,170 17,170 15,990 16,000 53
2009/03/27 16,660 17,400 16,350 17,190 28
2009/03/26 17,040 17,040 16,750 16,750 17
2009/03/25 17,950 17,950 17,150 17,940 187
2009/03/24 16,750 16,750 16,510 16,750 27
2009/03/23 16,160 16,670 16,100 16,500 44
2009/03/19 16,000 16,280 16,000 16,280 113
2009/03/18 15,900 16,280 15,300 15,870 22
2009/03/17 15,790 15,990 15,000 15,900 65
2009/03/16 14,750 15,800 14,750 15,790 46
2009/03/13 14,220 14,550 14,000 14,550 25
2009/03/12 14,220 14,250 13,800 13,810 62
2009/03/11 14,600 14,700 14,200 14,700 21
2009/03/10 13,760 14,700 13,760 14,600 10
2009/03/09 14,000 14,530 13,520 14,530 35
2009/03/06 13,910 14,300 13,730 13,990 101
2009/03/05 15,100 15,100 13,210 13,700 442
2009/03/04 16,000 16,200 15,000 15,200 110
2009/03/03 16,400 16,400 15,950 16,400 41
2009/03/02 16,400 16,400 16,390 16,400 10
2009/02/27 16,100 16,400 15,600 16,200 82
2009/02/26 16,500 16,500 15,900 16,300 36
2009/02/25 17,960 17,960 15,800 16,590 164
2009/02/24 17,600 17,600 15,960 16,560 100
2009/02/23 18,500 18,500 17,700 17,960 19
2009/02/20 18,200 18,400 17,900 18,350 55
2009/02/19 18,600 19,000 18,000 19,000 78
2009/02/18 18,500 18,600 17,900 18,600 35
2009/02/17 18,500 18,800 18,280 18,500 69
2009/02/16 17,750 19,300 17,750 18,700 45
2009/02/13 17,600 17,680 17,300 17,680 18
2009/02/12 17,030 17,620 16,900 17,610 27
2009/02/10 17,600 17,600 17,500 17,500 10
2009/02/09 17,500 17,600 17,100 17,600 18
2009/02/06 17,700 17,700 16,900 17,100 102
2009/02/05 17,950 18,100 17,100 17,700 69
2009/02/04 18,100 18,300 17,710 18,300 27
2009/02/03 18,400 18,400 18,000 18,100 60
2009/02/02 18,000 18,000 18,000 18,000 3
2009/01/30 18,840 18,840 18,000 18,200 120
2009/01/29 18,500 19,000 18,300 18,300 197
2009/01/28 18,550 18,870 18,310 18,870 11
2009/01/27 18,900 18,980 18,300 18,980 40
2009/01/26 19,300 19,300 18,000 18,990 96
2009/01/23 18,600 19,250 18,500 19,200 53
2009/01/22 18,990 19,200 18,450 19,200 24
2009/01/21 17,800 18,790 17,800 18,790 18
2009/01/20 19,000 19,000 18,000 18,800 48
2009/01/19 18,600 18,800 18,500 18,800 32
2009/01/16 18,900 18,900 18,500 18,900 18
2009/01/15 18,500 18,980 18,500 18,980 19
2009/01/14 18,900 18,900 18,500 18,800 7
2009/01/13 18,700 18,950 17,800 18,950 43
2009/01/09 18,500 18,790 18,410 18,790 10
2009/01/08 18,000 18,700 18,000 18,700 41
2009/01/07 18,260 19,000 17,620 17,900 105
2009/01/06 20,110 20,110 18,400 18,660 64

このページの先頭へ