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
2012/12/28 26,200 26,290 26,000 26,280 80
2012/12/27 26,210 26,320 26,000 26,320 53
2012/12/26 26,200 26,230 26,110 26,220 26
2012/12/25 26,000 26,000 25,840 26,000 45
2012/12/21 26,000 26,100 25,900 26,000 45
2012/12/20 26,000 26,000 25,850 25,910 61
2012/12/19 26,000 26,000 25,850 25,860 68
2012/12/18 26,020 26,100 25,840 25,910 112
2012/12/17 26,320 26,390 25,800 26,000 53
2012/12/14 26,000 26,120 25,830 26,120 81
2012/12/13 26,010 26,010 25,800 26,000 67
2012/12/12 25,910 25,910 25,600 25,850 63
2012/12/11 25,890 26,000 25,530 25,980 62
2012/12/10 26,190 26,200 25,510 25,700 41
2012/12/07 25,940 26,200 25,940 25,960 23
2012/12/06 26,280 26,300 25,800 26,200 88
2012/12/05 25,700 26,200 25,700 26,200 22
2012/12/04 26,190 26,190 25,660 25,680 28
2012/12/03 26,230 26,460 25,500 26,460 77
2012/11/30 25,300 26,300 25,300 26,190 133
2012/11/29 25,400 25,400 25,220 25,300 11
2012/11/28 25,500 25,540 25,200 25,200 34
2012/11/27 25,590 25,590 25,160 25,180 12
2012/11/26 25,320 25,320 25,200 25,200 15
2012/11/22 24,950 25,300 24,950 25,200 91
2012/11/21 25,400 25,400 25,000 25,000 26
2012/11/20 25,000 25,190 24,900 24,900 32
2012/11/19 24,840 24,840 24,840 24,840 11
2012/11/16 24,950 24,950 24,820 24,850 7
2012/11/15 24,720 24,950 24,720 24,950 29
2012/11/14 24,840 24,900 24,700 24,900 59
2012/11/13 25,100 25,210 24,910 24,910 97
2012/11/12 25,410 25,410 25,200 25,210 13
2012/11/09 25,420 27,600 25,100 25,890 235
2012/11/08 24,880 25,300 24,880 25,200 34
2012/11/07 25,390 25,390 25,130 25,380 12
2012/11/06 25,400 25,400 25,400 25,400 1
2012/11/05 25,200 25,430 25,030 25,430 16
2012/11/02 25,400 25,400 25,020 25,400 55
2012/11/01 24,500 24,970 24,400 24,850 35
2012/10/31 24,750 25,000 24,520 24,520 39
2012/10/30 24,900 24,900 24,830 24,830 2
2012/10/29 24,850 25,000 24,850 24,900 10
2012/10/26 25,430 25,430 24,970 24,970 51
2012/10/25 25,290 25,500 25,000 25,430 54
2012/10/24 25,240 25,270 25,150 25,270 8
2012/10/23 25,250 25,250 24,850 25,150 28
2012/10/22 25,240 25,250 25,240 25,250 10
2012/10/19 24,800 25,170 24,800 25,170 4
2012/10/18 24,750 25,170 24,650 25,170 132
2012/10/17 25,320 25,320 24,750 25,270 80
2012/10/15 24,800 25,080 24,800 25,080 6
2012/10/12 24,700 25,090 24,700 25,090 4
2012/10/11 24,750 25,100 24,600 25,090 19
2012/10/10 25,200 25,200 24,750 25,180 11
2012/10/09 25,220 25,220 24,800 25,000 34
2012/10/05 25,200 25,200 25,200 25,200 2
2012/10/04 25,030 25,330 25,030 25,260 19
2012/10/03 25,650 25,650 25,630 25,650 3
2012/10/02 25,900 25,990 25,700 25,990 25
2012/10/01 25,400 25,400 25,000 25,400 25
2012/09/28 25,010 25,400 24,840 25,400 30
2012/09/27 25,010 25,510 25,000 25,380 30
2012/09/26 25,500 25,500 25,020 25,400 10
2012/09/25 25,000 25,500 25,000 25,500 8
2012/09/24 25,500 25,500 25,000 25,000 15
2012/09/21 25,200 25,210 25,010 25,200 38
2012/09/20 24,710 25,250 24,510 25,250 14
2012/09/19 24,900 24,900 24,900 24,900 1
2012/09/18 24,500 24,530 24,500 24,500 37
2012/09/14 24,770 24,770 24,750 24,750 19
2012/09/13 24,750 24,750 24,750 24,750 2
2012/09/12 24,180 24,500 24,180 24,500 13
2012/09/11 24,270 24,270 24,230 24,230 2
2012/09/07 24,500 24,790 24,430 24,750 9
2012/09/06 25,290 25,290 24,000 24,600 48
2012/09/05 24,930 25,090 24,930 24,930 62
2012/09/04 25,480 25,480 25,000 25,010 40
2012/09/03 25,000 25,150 25,000 25,120 16
2012/08/31 25,050 25,180 25,000 25,000 26
2012/08/30 25,370 25,370 25,050 25,200 20
2012/08/29 25,010 25,470 25,010 25,470 11
2012/08/28 25,000 25,200 25,000 25,200 9
2012/08/27 25,000 25,400 25,000 25,400 99
2012/08/24 25,380 25,380 25,000 25,020 33
2012/08/23 25,390 25,500 25,100 25,220 18
2012/08/22 24,540 25,200 24,540 25,200 30
2012/08/21 25,420 25,490 24,900 24,900 13
2012/08/20 24,900 25,190 24,900 25,190 5
2012/08/17 24,500 24,800 24,500 24,790 13
2012/08/16 24,500 24,510 24,500 24,500 205
2012/08/15 24,500 24,500 24,500 24,500 8
2012/08/14 24,530 24,530 24,500 24,500 22
2012/08/13 24,500 24,800 24,500 24,520 49
2012/08/10 24,530 24,550 24,500 24,500 90
2012/08/09 24,850 24,850 24,850 24,850 1
2012/08/08 25,000 25,000 24,500 24,500 34
2012/08/07 24,700 24,700 24,500 24,500 18
2012/08/06 24,410 25,000 24,410 24,990 13
2012/08/03 24,310 24,400 24,150 24,400 8
2012/08/02 24,470 24,800 24,470 24,500 31
2012/08/01 24,000 24,000 23,700 24,000 42
2012/07/31 24,400 24,400 24,400 24,400 14
2012/07/30 24,200 24,300 24,200 24,300 18
2012/07/27 23,600 24,200 23,600 24,200 28
2012/07/26 23,590 23,600 23,140 23,600 13
2012/07/25 22,990 23,880 22,700 23,600 66
2012/07/24 23,100 23,100 22,590 23,000 149
2012/07/23 24,500 24,500 23,110 23,300 199
2012/07/20 25,190 25,190 24,300 24,300 156
2012/07/19 25,200 25,200 25,010 25,200 82
2012/07/18 25,900 25,900 25,110 25,500 49
2012/07/17 25,700 25,900 25,290 25,400 49
2012/07/13 25,200 25,360 25,010 25,240 202
2012/07/12 25,310 26,500 25,090 25,090 220
2012/07/11 26,080 26,080 25,220 25,220 138
2012/07/10 26,400 26,420 26,050 26,050 89
2012/07/09 26,400 27,300 26,310 26,390 134
2012/07/06 27,200 27,250 26,770 26,900 71
2012/07/05 26,990 27,200 26,660 26,950 56
2012/07/04 26,200 27,000 25,830 26,870 204
2012/07/03 26,480 26,890 26,080 26,190 154
2012/07/02 26,740 26,740 26,010 26,370 169
2012/06/29 27,300 27,300 26,500 26,510 130
2012/06/28 27,000 27,000 26,350 26,500 257
2012/06/27 28,390 28,500 26,850 27,090 331
2012/06/26 28,400 28,940 28,020 28,030 267
2012/06/25 30,000 30,000 28,010 28,240 1,234
2012/06/22 26,600 31,900 26,130 29,700 2,611
2012/06/21 27,950 28,000 26,600 26,900 231
2012/06/20 26,500 27,960 26,500 27,470 145
2012/06/19 27,250 27,250 26,410 26,470 174
2012/06/18 26,880 27,300 26,250 27,300 291
2012/06/15 27,080 27,400 26,140 26,380 721
2012/06/14 27,700 31,300 27,060 27,510 1,896
2012/06/13 27,810 28,500 26,680 27,500 1,868
2012/06/12 30,000 31,800 28,000 28,000 1,489
2012/06/11 31,000 34,000 30,200 31,050 2,288
2012/06/08 31,150 34,850 29,900 32,000 5,431
2012/06/07 35,000 35,500 30,150 31,150 8,821
2012/06/06 34,900 34,900 34,000 34,900 3,990
2012/06/05 26,000 30,000 25,210 29,900 4,076
2012/06/04 23,120 26,000 22,980 25,000 618
2012/06/01 23,850 24,000 23,060 23,490 151
2012/05/31 23,500 24,350 23,500 24,350 86
2012/05/30 23,020 26,880 22,960 23,800 559
2012/05/29 24,000 24,100 22,800 23,020 395
2012/05/28 26,300 29,500 23,910 24,500 1,043
2012/05/25 22,500 25,500 22,500 24,800 468
2012/05/24 22,970 22,970 22,600 22,600 8
2012/05/23 22,810 22,810 22,530 22,530 9
2012/05/22 22,550 22,550 22,550 22,550 15
2012/05/21 22,300 22,300 22,300 22,300 5
2012/05/18 21,670 21,800 21,660 21,800 4
2012/05/17 21,850 22,550 21,210 22,550 36
2012/05/16 22,600 22,600 22,600 22,600 6
2012/05/15 22,500 22,700 21,840 22,620 25
2012/05/14 22,500 22,700 22,500 22,700 4
2012/05/11 22,870 22,980 22,500 22,500 31
2012/05/10 22,750 23,220 22,560 23,220 6
2012/05/09 22,910 23,000 22,750 22,750 26
2012/05/08 23,220 23,220 22,860 22,860 19
2012/05/07 23,700 23,700 23,200 23,200 19
2012/05/02 23,920 23,920 23,920 23,920 13
2012/05/01 23,700 23,730 23,610 23,730 6
2012/04/27 23,900 23,910 23,500 23,730 30
2012/04/26 23,890 23,890 23,560 23,560 13
2012/04/25 23,740 23,840 23,500 23,840 23
2012/04/24 23,890 23,890 23,540 23,750 8
2012/04/23 23,800 23,800 23,400 23,400 15
2012/04/20 23,400 23,420 23,400 23,420 4
2012/04/19 23,400 23,400 23,400 23,400 3
2012/04/18 23,150 23,400 23,150 23,400 13
2012/04/17 22,990 23,150 22,990 23,150 19
2012/04/16 22,990 22,990 22,900 22,970 8
2012/04/13 22,990 23,000 22,990 23,000 29
2012/04/12 22,750 22,800 22,750 22,780 12
2012/04/11 22,900 23,000 22,880 23,000 23
2012/04/10 22,900 22,950 22,900 22,950 11
2012/04/09 23,300 23,300 23,250 23,280 68
2012/04/06 22,820 23,160 22,820 23,000 26
2012/04/05 23,000 23,000 22,810 22,810 19
2012/04/04 23,220 23,220 23,030 23,070 21
2012/04/03 23,440 23,440 23,230 23,230 28
2012/04/02 23,420 23,430 23,380 23,430 14
2012/03/30 23,410 23,450 23,220 23,450 33
2012/03/29 23,560 23,700 23,450 23,450 18
2012/03/28 23,760 23,900 23,570 23,570 24
2012/03/27 24,350 24,350 23,990 24,200 57
2012/03/26 23,930 24,100 23,930 24,000 40
2012/03/23 24,200 24,200 24,010 24,110 44
2012/03/22 24,490 24,500 24,290 24,290 109
2012/03/21 24,390 24,390 24,100 24,280 32
2012/03/19 23,700 24,100 23,700 24,100 41
2012/03/16 24,250 24,490 24,130 24,200 22
2012/03/15 24,950 24,950 24,220 24,500 14
2012/03/14 24,400 24,900 24,030 24,380 35
2012/03/13 24,500 24,500 24,010 24,010 3
2012/03/12 24,500 24,500 24,500 24,500 35
2012/03/09 23,900 24,000 23,900 24,000 14
2012/03/08 23,890 23,890 23,300 23,500 27
2012/03/07 23,300 23,300 23,300 23,300 36
2012/03/06 23,820 23,820 23,820 23,820 3
2012/03/02 24,050 24,050 23,950 24,000 30
2012/03/01 24,000 24,000 23,910 24,000 14
2012/02/29 24,000 24,000 23,950 24,000 46
2012/02/28 23,990 24,140 23,500 24,120 26
2012/02/27 23,900 24,140 23,900 24,140 48
2012/02/24 23,900 23,900 23,500 23,900 44
2012/02/23 22,980 23,400 22,510 23,400 61
2012/02/22 22,650 22,980 22,400 22,930 30
2012/02/21 22,490 22,490 22,290 22,450 14
2012/02/20 22,000 22,290 21,620 22,290 75
2012/02/17 22,550 22,550 22,550 22,550 1
2012/02/16 22,350 22,350 22,350 22,350 2
2012/02/15 22,100 22,200 21,950 22,200 29
2012/02/14 22,010 22,200 22,010 22,100 23
2012/02/13 21,800 22,290 21,800 22,290 38
2012/02/10 22,000 22,000 21,790 21,790 11
2012/02/08 21,990 22,470 21,990 22,470 21
2012/02/07 21,820 21,980 21,820 21,980 5
2012/02/06 21,800 21,910 21,800 21,850 7
2012/02/03 21,800 21,800 21,560 21,620 27
2012/02/02 21,930 21,990 21,730 21,730 22
2012/02/01 22,210 22,220 21,500 21,500 28
2012/01/31 21,400 22,590 21,380 22,000 39
2012/01/30 21,000 21,500 21,000 21,400 30
2012/01/27 21,900 21,900 21,600 21,900 19
2012/01/26 22,110 22,110 21,610 21,990 24
2012/01/25 21,550 22,000 21,550 21,610 25
2012/01/24 22,000 22,000 21,510 21,970 23
2012/01/23 21,920 21,930 21,750 21,750 63
2012/01/20 21,770 21,870 21,500 21,800 14
2012/01/18 21,500 21,760 21,110 21,760 4
2012/01/17 21,500 21,700 21,500 21,700 2
2012/01/16 21,460 21,700 21,210 21,700 26
2012/01/13 21,700 21,700 21,700 21,700 1
2012/01/11 21,890 21,890 21,890 21,890 1
2012/01/10 21,490 21,490 21,490 21,490 1
2012/01/05 21,930 21,930 21,890 21,890 15
2012/01/04 21,050 21,500 21,000 21,200 29

このページの先頭へ