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
2010/12/30 28,500 28,700 28,400 28,600 23
2010/12/29 28,600 29,000 28,400 29,000 23
2010/12/28 28,800 29,050 28,250 28,600 73
2010/12/27 28,850 28,850 28,030 28,800 85
2010/12/24 28,310 28,350 28,100 28,350 12
2010/12/22 28,620 28,800 28,310 28,310 33
2010/12/21 28,000 28,780 28,000 28,780 66
2010/12/20 27,400 28,900 27,030 28,040 165
2010/12/17 27,800 27,900 27,800 27,900 13
2010/12/16 27,270 27,600 26,620 27,290 15
2010/12/15 27,780 27,780 27,100 27,680 64
2010/12/14 26,610 27,650 26,500 27,650 35
2010/12/13 27,500 28,400 26,610 27,090 152
2010/12/10 25,250 26,000 25,210 25,700 30
2010/12/09 25,950 25,950 25,500 25,890 4
2010/12/08 25,500 27,500 25,000 26,000 120
2010/12/07 24,800 25,100 24,750 24,800 13
2010/12/06 24,750 25,130 24,750 25,000 10
2010/12/03 24,790 24,790 24,450 24,790 13
2010/12/02 24,600 24,900 24,510 24,520 25
2010/12/01 24,890 24,900 24,000 24,500 79
2010/11/30 24,700 24,890 24,600 24,890 37
2010/11/29 25,000 25,000 24,330 24,700 9
2010/11/26 24,640 24,640 24,400 24,410 11
2010/11/25 25,490 25,490 24,700 24,700 39
2010/11/24 24,050 24,500 24,050 24,500 13
2010/11/22 24,200 24,500 24,200 24,500 10
2010/11/19 23,530 23,990 23,530 23,990 19
2010/11/18 23,500 23,500 23,400 23,500 8
2010/11/17 23,050 23,450 23,000 23,450 8
2010/11/16 23,250 23,450 23,000 23,450 10
2010/11/15 23,500 23,600 23,500 23,600 9
2010/11/12 23,600 23,630 23,600 23,630 5
2010/11/11 23,100 23,600 23,100 23,600 7
2010/11/10 23,220 23,300 23,200 23,200 5
2010/11/09 23,300 23,300 23,300 23,300 1
2010/11/08 23,650 23,650 23,200 23,200 19
2010/11/05 23,100 23,690 23,100 23,690 48
2010/11/04 22,600 23,000 22,430 23,000 25
2010/11/02 23,000 23,000 22,400 23,000 22
2010/11/01 22,900 23,000 22,000 23,000 65
2010/10/29 23,120 23,350 23,000 23,000 21
2010/10/28 23,500 23,500 23,200 23,500 34
2010/10/27 23,550 24,000 23,550 24,000 18
2010/10/26 0 0 0 23,510 0
2010/10/25 24,380 24,380 23,510 23,510 32
2010/10/22 23,510 23,510 23,200 23,380 64
2010/10/21 23,800 23,850 23,700 23,700 11
2010/10/20 23,850 23,850 23,800 23,810 30
2010/10/19 24,290 24,290 23,800 23,850 25
2010/10/18 24,300 24,300 23,120 24,300 16
2010/10/15 24,130 24,300 23,310 24,300 34
2010/10/14 24,100 24,610 24,100 24,200 24
2010/10/13 24,320 24,400 24,100 24,100 16
2010/10/12 24,350 25,000 24,310 24,750 18
2010/10/08 24,700 24,700 24,200 24,650 16
2010/10/07 24,350 24,350 24,200 24,200 29
2010/10/06 24,250 24,310 24,200 24,200 13
2010/10/05 24,500 24,900 24,300 24,900 31
2010/10/04 25,300 25,300 24,280 24,510 34
2010/10/01 24,380 24,380 24,010 24,300 36
2010/09/30 24,350 24,810 24,330 24,330 11
2010/09/29 24,500 24,780 24,500 24,740 10
2010/09/28 24,460 24,840 24,310 24,840 25
2010/09/27 25,680 25,680 24,250 24,700 64
2010/09/24 25,200 25,450 25,110 25,450 14
2010/09/22 25,200 25,410 25,010 25,410 31
2010/09/21 25,690 25,690 25,330 25,330 13
2010/09/17 25,600 25,680 25,300 25,680 73
2010/09/16 25,300 25,800 25,300 25,760 24
2010/09/15 24,910 25,480 24,910 25,450 19
2010/09/14 25,250 25,250 25,250 25,250 1
2010/09/13 24,990 25,200 24,510 25,150 37
2010/09/10 24,970 25,000 24,970 25,000 23
2010/09/09 24,950 24,980 24,950 24,980 12
2010/09/08 24,980 25,000 24,010 24,890 36
2010/09/07 25,090 25,090 25,090 25,090 1
2010/09/06 24,800 25,200 24,800 25,200 26
2010/09/03 24,500 24,700 24,500 24,700 2
2010/09/02 25,100 25,100 24,500 24,800 22
2010/09/01 24,300 24,600 24,300 24,400 24
2010/08/31 24,720 24,720 24,000 24,500 145
2010/08/30 25,400 25,500 25,400 25,500 11
2010/08/27 24,400 25,400 24,400 25,400 17
2010/08/26 24,610 25,340 24,100 25,340 24
2010/08/25 24,900 25,100 24,600 25,100 39
2010/08/24 24,500 25,370 24,500 25,370 17
2010/08/23 24,710 24,860 24,300 24,310 37
2010/08/20 25,500 25,500 24,510 24,980 124
2010/08/19 25,750 26,000 25,750 26,000 25
2010/08/18 25,010 25,250 24,400 25,250 113
2010/08/17 25,120 25,500 25,000 25,000 39
2010/08/16 25,100 25,500 25,100 25,110 52
2010/08/13 25,550 26,000 25,100 26,000 9
2010/08/12 25,600 25,880 25,000 25,880 80
2010/08/11 26,010 26,300 26,000 26,290 8
2010/08/10 26,420 26,420 26,420 26,420 4
2010/08/09 26,000 26,000 26,000 26,000 1
2010/08/06 26,100 26,200 26,000 26,000 28
2010/08/05 26,100 26,390 26,000 26,390 29
2010/08/04 26,010 26,100 26,000 26,100 35
2010/08/03 26,550 26,550 26,030 26,030 50
2010/08/02 26,010 26,790 26,010 26,050 83
2010/07/30 27,300 27,300 26,480 27,000 31
2010/07/29 26,900 27,350 26,200 27,000 118
2010/07/28 27,000 27,900 27,000 27,900 9
2010/07/27 27,110 27,500 27,100 27,500 20
2010/07/26 26,850 27,500 26,500 27,490 70
2010/07/23 26,420 27,000 26,210 26,210 26
2010/07/22 26,100 26,500 26,100 26,500 39
2010/07/21 27,000 27,170 26,500 26,500 62
2010/07/20 27,400 27,400 27,000 27,000 5
2010/07/16 28,000 28,000 27,400 27,400 16
2010/07/15 27,900 27,950 27,860 27,950 5
2010/07/14 28,000 28,500 28,000 28,400 10
2010/07/13 28,500 28,500 28,500 28,500 4
2010/07/12 28,800 29,000 28,800 29,000 78
2010/07/09 27,590 27,800 27,590 27,800 5
2010/07/08 27,390 27,800 27,000 27,790 26
2010/07/07 27,000 27,600 26,940 26,950 9
2010/07/06 27,490 27,490 27,000 27,490 11
2010/07/05 27,200 27,500 27,000 27,500 57
2010/07/02 27,000 27,490 27,000 27,490 18
2010/07/01 27,000 27,000 26,550 26,980 17
2010/06/30 26,820 27,000 26,010 27,000 59
2010/06/29 28,010 28,800 27,300 27,800 79
2010/06/28 29,150 29,500 28,000 28,500 36
2010/06/25 29,700 29,900 29,000 29,650 49
2010/06/24 29,800 29,800 29,690 29,700 5
2010/06/23 29,780 29,780 29,300 29,300 11
2010/06/22 29,320 30,000 29,320 29,330 5
2010/06/21 30,500 30,500 29,400 30,000 39
2010/06/18 30,300 30,300 29,670 30,250 25
2010/06/17 30,750 31,000 30,500 31,000 16
2010/06/16 30,000 31,500 29,700 30,500 63
2010/06/15 30,000 30,150 29,500 29,510 22
2010/06/14 28,800 30,000 28,500 30,000 25
2010/06/11 29,000 29,000 28,500 28,700 18
2010/06/10 27,740 28,500 27,740 28,500 32
2010/06/09 28,600 28,700 27,700 27,910 54
2010/06/08 28,500 29,900 28,200 28,530 59
2010/06/07 29,800 30,000 29,130 29,150 48
2010/06/04 32,000 32,000 30,600 31,800 75
2010/06/03 33,000 33,500 31,500 32,000 144
2010/06/02 30,450 33,800 30,450 32,550 374
2010/06/01 30,100 31,000 29,200 29,200 101
2010/05/31 27,200 28,900 27,200 28,700 36
2010/05/28 26,290 30,000 26,290 27,700 111
2010/05/27 24,850 26,000 24,850 25,350 46
2010/05/26 25,500 25,500 24,700 25,350 45
2010/05/25 26,600 26,600 24,900 25,300 178
2010/05/24 27,040 27,040 26,000 26,900 61
2010/05/21 26,360 27,000 26,120 27,000 85
2010/05/20 27,010 28,000 27,010 28,000 76
2010/05/19 27,000 28,500 26,200 28,500 78
2010/05/18 28,600 28,600 27,000 27,500 77
2010/05/17 29,790 29,790 28,000 28,020 99
2010/05/14 30,300 30,450 29,820 29,820 52
2010/05/13 29,800 30,300 29,400 30,300 39
2010/05/12 29,100 30,000 28,400 29,600 98
2010/05/11 30,750 31,500 29,150 29,150 92
2010/05/10 30,500 30,500 29,300 30,050 59
2010/05/07 29,900 31,000 28,800 30,500 160
2010/05/06 32,400 32,600 31,000 31,900 159
2010/04/30 32,550 33,350 32,250 32,600 146
2010/04/28 33,300 34,300 33,000 33,900 115
2010/04/27 35,300 35,300 33,900 34,600 81
2010/04/26 33,800 35,200 33,550 34,900 360
2010/04/23 32,700 33,400 32,650 33,100 60
2010/04/22 34,000 34,000 32,600 33,100 80
2010/04/21 32,500 33,900 32,500 33,000 146
2010/04/20 34,400 34,400 32,450 33,200 252
2010/04/19 34,500 36,000 33,200 34,000 188
2010/04/16 35,300 37,000 34,300 34,800 369
2010/04/15 34,950 35,100 33,800 35,100 153
2010/04/14 34,100 35,300 33,100 35,000 274
2010/04/13 34,250 34,400 32,100 34,050 429
2010/04/12 36,000 36,200 33,900 34,950 316
2010/04/09 32,600 38,700 31,750 35,400 1,329
2010/04/08 30,000 32,700 30,000 32,600 294
2010/04/07 30,900 31,450 30,100 30,900 152
2010/04/06 29,620 30,950 29,000 30,900 247
2010/04/05 28,980 31,000 28,800 29,910 250
2010/04/02 28,250 28,500 28,010 28,300 109
2010/04/01 27,800 28,600 27,500 28,250 124
2010/03/31 28,220 28,350 27,250 27,590 173
2010/03/30 27,500 28,000 27,000 27,800 120
2010/03/29 27,000 27,900 26,500 27,200 138
2010/03/26 28,990 28,990 27,000 28,460 575
2010/03/25 30,000 30,100 29,000 29,290 594
2010/03/24 33,000 33,100 30,200 31,400 1,603
2010/03/23 25,750 30,200 25,500 30,200 1,507
2010/03/19 25,000 25,480 25,000 25,200 175
2010/03/18 25,000 25,300 24,800 25,000 154
2010/03/17 24,600 25,490 24,510 24,950 185
2010/03/16 24,150 24,700 24,150 24,500 21
2010/03/15 24,600 24,700 24,400 24,400 24
2010/03/12 23,880 24,400 23,880 24,400 9
2010/03/11 23,980 24,000 23,800 23,810 13
2010/03/10 23,700 23,980 23,700 23,980 9
2010/03/09 24,000 24,000 23,450 24,000 170
2010/03/08 24,000 24,500 23,800 24,000 40
2010/03/05 24,290 24,290 23,850 24,000 24
2010/03/04 24,540 24,540 23,670 24,200 106
2010/03/03 24,300 24,390 24,050 24,390 19
2010/03/02 24,500 24,500 24,270 24,300 30
2010/03/01 24,500 24,500 24,200 24,400 44
2010/02/26 24,500 24,550 24,370 24,500 32
2010/02/25 25,000 25,990 24,340 24,400 201
2010/02/24 24,000 24,100 24,000 24,100 28
2010/02/23 24,370 24,370 23,920 24,100 30
2010/02/22 24,110 24,500 24,010 24,300 18
2010/02/19 24,200 24,200 24,100 24,100 5
2010/02/18 24,110 24,200 24,110 24,200 29
2010/02/17 24,310 24,310 24,100 24,200 37
2010/02/16 24,000 24,590 24,000 24,540 19
2010/02/15 24,060 24,200 23,990 23,990 25
2010/02/12 24,300 24,620 24,000 24,100 102
2010/02/10 24,400 24,820 24,300 24,800 23
2010/02/09 24,000 24,300 23,850 24,300 16
2010/02/08 24,070 24,280 24,060 24,100 14
2010/02/05 24,310 24,480 24,200 24,200 21
2010/02/04 24,370 24,370 24,300 24,300 10
2010/02/03 24,500 24,620 24,500 24,500 23
2010/02/02 24,700 24,700 24,500 24,500 30
2010/02/01 24,560 24,690 24,310 24,690 14
2010/01/29 24,600 24,700 24,510 24,590 25
2010/01/28 24,990 25,000 24,500 25,000 60
2010/01/27 25,810 25,830 25,100 25,200 14
2010/01/26 25,800 25,800 25,200 25,200 18
2010/01/25 25,600 25,600 25,200 25,600 60
2010/01/22 25,710 25,710 25,300 25,700 40
2010/01/21 25,780 25,800 25,640 25,750 32
2010/01/20 25,700 25,700 25,650 25,700 21
2010/01/19 25,400 25,450 25,400 25,450 7
2010/01/18 25,500 25,500 25,010 25,010 72
2010/01/15 25,300 25,300 25,300 25,300 10
2010/01/14 24,880 25,300 24,830 25,300 8
2010/01/13 25,300 25,500 24,890 24,890 32
2010/01/12 24,990 25,800 24,990 25,800 11
2010/01/08 25,900 25,990 25,700 25,990 4
2010/01/07 26,150 26,150 25,750 26,000 5
2010/01/06 25,750 25,950 25,410 25,950 7
2010/01/05 26,300 26,300 25,990 26,300 25
2010/01/04 25,610 26,290 25,610 26,230 12

このページの先頭へ