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
2013/12/30 375 394 375 385 15,100
2013/12/27 380 381 375 380 3,900
2013/12/26 380 380 370 373 11,500
2013/12/25 365 372 363 372 49,300
2013/12/24 370 371 365 369 18,200
2013/12/20 372 373 370 372 12,700
2013/12/19 370 377 370 375 30,300
2013/12/18 377 381 372 377 35,600
2013/12/17 379 379 370 377 9,200
2013/12/16 385 385 372 373 31,100
2013/12/13 387 387 381 382 10,200
2013/12/12 390 391 381 384 13,800
2013/12/11 393 393 380 387 29,600
2013/12/10 398 401 387 387 20,900
2013/12/09 396 402 394 402 22,400
2013/12/06 395 437 389 393 125,000
2013/12/05 386 391 386 389 30,000
2013/12/04 389 395 380 389 20,300
2013/12/03 398 400 386 392 43,700
2013/12/02 385 390 384 390 27,400
2013/11/29 388 393 385 387 29,000
2013/11/28 381 391 380 390 57,300
2013/11/27 376 380 370 377 30,300
2013/11/26 381 383 368 371 46,200
2013/11/25 375 385 368 373 124,000
2013/11/22 405 410 377 382 284,100
2013/11/21 425 488 409 418 1,186,200
2013/11/20 360 441 360 441 673,900
2013/11/19 362 362 357 361 7,000
2013/11/18 360 361 358 360 7,700
2013/11/15 357 362 357 362 6,600
2013/11/14 357 360 357 360 2,300
2013/11/13 352 357 352 356 4,700
2013/11/12 352 356 352 354 4,200
2013/11/11 357 357 351 357 14,200
2013/11/08 355 357 353 355 4,300
2013/11/07 357 360 356 356 3,300
2013/11/06 358 359 358 358 14,700
2013/11/05 369 370 358 359 34,200
2013/11/01 366 367 359 364 3,500
2013/10/31 358 369 358 364 6,600
2013/10/30 371 372 361 369 17,500
2013/10/29 366 370 365 370 13,700
2013/10/28 366 369 366 367 5,900
2013/10/25 369 372 365 367 25,700
2013/10/24 366 370 365 368 10,500
2013/10/23 367 371 365 366 29,800
2013/10/22 373 373 364 366 5,400
2013/10/21 369 370 366 370 2,800
2013/10/18 365 370 365 369 7,200
2013/10/17 367 369 362 363 5,500
2013/10/16 365 366 364 364 4,500
2013/10/15 362 369 362 366 5,100
2013/10/11 372 372 369 369 7,100
2013/10/10 371 378 371 378 3,900
2013/10/09 372 378 365 370 7,600
2013/10/08 357 373 357 373 14,600
2013/10/07 376 376 361 361 13,300
2013/10/04 369 379 361 379 22,000
2013/10/03 386 390 352 368 95,700
2013/10/02 390 397 382 388 18,900
2013/10/01 399 401 384 390 25,100
2013/09/30 394 399 383 399 18,200
2013/09/27 393 393 390 391 6,800
2013/09/26 378 397 378 397 8,400
2013/09/26 1 -> 100.00 分割
2013/09/25 39,200 39,200 38,050 38,850 158
2013/09/24 38,600 39,500 38,100 39,000 71
2013/09/20 38,100 39,000 37,650 39,000 59
2013/09/19 38,000 38,250 37,550 38,250 4
2013/09/18 37,750 38,500 37,450 38,000 146
2013/09/17 38,350 38,550 36,350 37,500 424
2013/09/13 37,850 39,000 37,850 39,000 38
2013/09/12 39,000 39,000 37,200 38,950 132
2013/09/11 39,300 39,300 38,000 39,000 118
2013/09/10 39,400 39,600 38,500 39,400 98
2013/09/09 39,400 39,500 38,500 39,400 152
2013/09/06 38,900 39,450 38,600 39,400 116
2013/09/05 38,400 38,750 38,300 38,550 47
2013/09/04 37,100 38,350 37,100 38,350 108
2013/09/03 37,700 37,700 37,300 37,600 42
2013/09/02 37,000 37,700 36,750 37,700 89
2013/08/30 36,500 37,000 36,500 37,000 78
2013/08/29 36,500 37,000 36,100 36,850 169
2013/08/28 36,150 37,000 35,950 37,000 55
2013/08/27 37,000 37,000 36,500 36,800 24
2013/08/26 36,500 36,750 36,200 36,300 242
2013/08/23 36,150 36,150 35,800 35,800 13
2013/08/22 36,250 36,250 35,750 35,750 14
2013/08/21 36,700 36,700 36,000 36,000 21
2013/08/20 35,950 36,700 35,950 36,700 8
2013/08/19 36,550 36,700 35,800 36,700 46
2013/08/16 35,750 36,600 35,550 36,600 49
2013/08/15 36,400 36,450 36,000 36,450 12
2013/08/14 36,250 36,500 36,000 36,500 35
2013/08/13 35,350 36,350 35,350 36,350 59
2013/08/12 36,150 37,000 35,150 36,250 77
2013/08/09 36,600 37,500 36,000 36,500 125
2013/08/08 36,600 37,900 36,600 36,900 80
2013/08/07 36,500 36,900 36,500 36,900 36
2013/08/06 37,000 37,450 36,250 37,200 61
2013/08/05 36,000 37,000 35,900 37,000 54
2013/08/02 36,450 36,700 35,500 36,700 120
2013/08/01 36,100 36,100 35,100 35,800 165
2013/07/31 36,050 36,100 35,400 35,400 100
2013/07/30 35,650 36,100 35,650 36,100 24
2013/07/29 36,200 36,250 35,600 36,250 93
2013/07/26 36,200 36,300 35,600 36,300 53
2013/07/25 36,100 36,400 35,800 36,200 38
2013/07/24 36,050 36,050 35,300 36,000 117
2013/07/23 36,250 36,250 35,800 36,050 149
2013/07/22 36,450 36,450 35,500 36,250 219
2013/07/19 36,900 36,950 36,000 36,050 137
2013/07/18 37,250 37,250 36,500 36,750 70
2013/07/17 37,000 37,000 36,000 36,600 65
2013/07/16 36,800 37,000 36,150 36,700 75
2013/07/12 35,900 36,500 35,900 36,500 308
2013/07/11 36,850 36,850 35,850 36,400 90
2013/07/10 36,550 36,800 35,950 36,300 172
2013/07/09 36,600 36,700 36,000 36,500 628
2013/07/08 36,800 37,400 36,300 36,550 254
2013/07/05 36,100 36,450 36,000 36,300 75
2013/07/04 36,200 36,300 35,800 36,000 91
2013/07/03 36,450 36,700 35,800 36,200 268
2013/07/02 36,500 36,500 35,600 36,200 127
2013/07/01 34,550 35,800 34,200 35,800 153
2013/06/28 34,400 35,500 34,000 34,550 193
2013/06/27 34,300 34,950 33,000 33,800 361
2013/06/26 37,000 37,000 33,900 33,900 865
2013/06/25 37,600 38,550 36,100 36,100 1,089
2013/06/24 44,100 44,900 38,000 39,000 6,255
2013/06/21 42,700 42,700 40,300 42,700 4,582
2013/06/20 35,000 35,700 35,000 35,700 16
2013/06/19 35,000 35,150 35,000 35,000 281
2013/06/18 34,950 35,000 34,550 35,000 39
2013/06/17 33,900 34,900 33,900 34,900 42
2013/06/14 34,200 35,050 33,900 34,250 48
2013/06/13 33,900 35,400 33,500 34,200 256
2013/06/12 33,600 34,500 32,800 34,350 262
2013/06/11 33,500 36,100 33,500 34,800 1,258
2013/06/10 37,100 37,500 36,300 37,000 148
2013/06/07 35,050 35,100 31,300 35,000 244
2013/06/06 38,000 38,850 35,450 36,300 252
2013/06/05 38,350 39,700 37,950 39,000 126
2013/06/04 37,150 38,400 37,150 38,350 134
2013/06/03 37,950 39,100 37,100 38,400 165
2013/05/31 38,950 39,700 38,550 39,100 52
2013/05/30 39,650 39,650 38,000 38,950 81
2013/05/29 38,850 39,100 38,000 39,100 52
2013/05/28 37,900 38,450 37,700 38,450 120
2013/05/27 37,150 37,450 36,050 37,400 187
2013/05/24 38,900 39,000 36,500 37,150 255
2013/05/23 40,400 40,950 37,200 37,500 539
2013/05/22 40,150 40,750 39,500 39,600 232
2013/05/21 41,500 41,500 39,300 39,650 908
2013/05/20 39,700 42,000 39,350 41,000 619
2013/05/17 38,000 39,550 37,400 39,000 232
2013/05/16 40,700 40,900 36,050 37,350 824
2013/05/15 44,250 44,350 40,050 40,600 760
2013/05/14 43,300 44,200 42,400 44,000 478
2013/05/13 42,600 43,850 42,250 43,600 336
2013/05/10 42,800 42,800 41,850 41,900 297
2013/05/09 43,500 43,900 42,500 42,500 419
2013/05/08 44,750 44,800 43,550 44,200 477
2013/05/07 44,650 45,000 43,200 44,450 1,004
2013/05/02 41,200 44,350 41,050 44,200 1,116
2013/05/01 42,500 42,500 40,500 41,500 506
2013/04/30 41,050 42,700 41,050 42,050 718
2013/04/26 44,000 44,000 40,450 41,250 1,381
2013/04/25 43,400 46,400 43,000 43,350 4,776
2013/04/24 51,100 55,000 48,500 52,400 2,528
2013/04/23 43,000 48,000 42,400 48,000 2,349
2013/04/22 40,000 41,300 39,500 41,000 595
2013/04/19 40,100 40,350 38,050 38,900 327
2013/04/18 37,900 39,500 37,050 39,250 448
2013/04/17 37,000 37,950 36,800 37,550 172
2013/04/16 36,400 36,500 36,200 36,450 78
2013/04/15 36,750 37,000 36,500 36,650 59
2013/04/12 37,700 37,700 36,000 36,950 155
2013/04/11 37,950 37,950 36,700 37,250 118
2013/04/10 37,350 37,650 37,000 37,600 177
2013/04/09 38,150 38,450 37,300 37,350 157
2013/04/08 38,450 38,500 37,500 37,950 286
2013/04/05 36,950 38,600 36,050 37,150 275
2013/04/04 35,550 36,300 34,800 36,300 276
2013/04/03 36,050 36,500 35,050 36,000 139
2013/04/02 35,550 36,400 34,300 35,950 250
2013/04/01 39,000 39,000 36,000 36,100 349
2013/03/29 38,900 39,200 37,100 39,000 407
2013/03/28 42,800 42,800 38,000 39,100 1,578
2013/03/27 39,300 41,300 38,900 40,000 441
2013/03/26 39,000 39,550 38,500 39,000 235
2013/03/25 38,750 39,750 37,850 38,800 182
2013/03/22 39,450 39,450 37,900 38,750 189
2013/03/21 40,000 40,000 37,600 39,500 368
2013/03/19 37,000 39,750 36,500 38,600 908
2013/03/18 35,000 35,450 35,000 35,350 71
2013/03/15 34,900 35,000 34,500 34,950 23
2013/03/14 34,350 34,800 34,350 34,800 3
2013/03/13 34,350 34,400 34,050 34,400 42
2013/03/12 34,600 34,900 34,000 34,000 86
2013/03/11 35,050 35,300 34,850 35,000 48
2013/03/08 34,500 35,100 34,200 35,000 190
2013/03/07 34,500 34,900 34,000 34,900 123
2013/03/06 34,900 34,900 34,000 34,850 110
2013/03/05 34,400 35,100 34,050 34,400 136
2013/03/04 34,700 35,000 34,050 34,400 96
2013/03/01 35,800 35,800 34,200 34,800 257
2013/02/28 34,900 39,000 33,500 34,900 1,520
2013/02/27 32,500 33,750 32,500 33,500 46
2013/02/26 31,700 32,700 31,700 32,400 29
2013/02/25 31,850 33,000 31,850 33,000 31
2013/02/22 31,000 32,500 31,000 31,700 27
2013/02/21 32,850 32,850 30,650 31,000 158
2013/02/20 30,800 32,000 30,800 31,450 104
2013/02/19 30,650 31,350 30,650 30,650 36
2013/02/18 30,500 31,000 30,500 31,000 14
2013/02/15 31,200 31,300 30,250 30,300 58
2013/02/14 30,800 31,000 30,500 31,000 29
2013/02/13 32,200 32,200 30,000 31,450 140
2013/02/12 32,400 32,500 32,100 32,500 64
2013/02/08 33,800 33,800 32,700 32,800 41
2013/02/07 34,000 34,500 33,000 33,900 76
2013/02/06 34,500 34,500 33,750 34,500 19
2013/02/05 33,750 34,500 33,750 34,500 55
2013/02/04 35,000 35,000 34,400 34,800 42
2013/02/01 34,700 34,700 33,650 34,700 50
2013/01/31 35,000 35,000 33,500 34,700 85
2013/01/30 34,700 35,000 34,000 34,900 95
2013/01/29 34,000 35,050 33,300 33,300 209
2013/01/28 32,400 34,000 31,800 34,000 112
2013/01/25 32,400 33,700 32,300 33,050 221
2013/01/24 30,750 32,400 30,600 31,300 230
2013/01/23 30,800 37,700 30,800 32,850 1,421
2013/01/22 30,000 30,750 30,000 30,700 220
2013/01/21 29,670 29,980 29,560 29,980 127
2013/01/18 28,520 29,050 28,520 29,050 45
2013/01/17 28,520 28,520 28,200 28,200 15
2013/01/16 29,350 29,400 28,500 28,790 202
2013/01/15 28,900 29,350 28,900 29,000 63
2013/01/11 28,300 28,880 28,300 28,880 51
2013/01/10 27,660 28,410 27,660 28,200 100
2013/01/09 27,200 27,500 27,200 27,500 32
2013/01/08 27,480 27,690 27,380 27,500 31
2013/01/07 27,280 27,750 27,000 27,500 139
2013/01/04 26,390 27,000 26,250 26,780 82

このページの先頭へ