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 |
---|---|---|---|---|---|
2015/12/30 | 365 | 371 | 361 | 371 | 39,100 |
2015/12/29 | 368 | 373 | 364 | 368 | 16,100 |
2015/12/28 | 367 | 373 | 360 | 372 | 12,600 |
2015/12/25 | 373 | 373 | 361 | 365 | 25,400 |
2015/12/24 | 370 | 374 | 364 | 369 | 17,100 |
2015/12/22 | 376 | 377 | 369 | 372 | 20,800 |
2015/12/21 | 374 | 375 | 369 | 369 | 10,900 |
2015/12/18 | 373 | 374 | 367 | 372 | 8,100 |
2015/12/17 | 369 | 378 | 364 | 371 | 56,500 |
2015/12/16 | 368 | 370 | 360 | 369 | 26,900 |
2015/12/15 | 373 | 373 | 364 | 368 | 20,900 |
2015/12/14 | 366 | 369 | 356 | 369 | 17,900 |
2015/12/11 | 363 | 367 | 360 | 367 | 20,500 |
2015/12/10 | 356 | 374 | 354 | 359 | 45,200 |
2015/12/09 | 355 | 358 | 353 | 358 | 6,400 |
2015/12/08 | 358 | 358 | 354 | 355 | 11,400 |
2015/12/07 | 353 | 360 | 351 | 354 | 14,200 |
2015/12/04 | 354 | 356 | 348 | 352 | 11,900 |
2015/12/03 | 352 | 359 | 352 | 353 | 7,000 |
2015/12/02 | 353 | 360 | 349 | 355 | 16,800 |
2015/12/01 | 344 | 366 | 344 | 349 | 79,800 |
2015/11/30 | 342 | 344 | 340 | 341 | 7,400 |
2015/11/27 | 340 | 342 | 334 | 342 | 10,500 |
2015/11/26 | 341 | 343 | 339 | 340 | 3,400 |
2015/11/25 | 338 | 340 | 333 | 337 | 20,100 |
2015/11/24 | 336 | 338 | 334 | 336 | 8,000 |
2015/11/20 | 337 | 337 | 333 | 336 | 7,500 |
2015/11/19 | 340 | 340 | 332 | 337 | 24,100 |
2015/11/18 | 339 | 341 | 335 | 341 | 4,700 |
2015/11/17 | 335 | 344 | 332 | 338 | 13,200 |
2015/11/16 | 334 | 340 | 334 | 335 | 17,200 |
2015/11/13 | 349 | 350 | 338 | 339 | 29,900 |
2015/11/12 | 344 | 344 | 340 | 341 | 11,300 |
2015/11/11 | 342 | 343 | 338 | 343 | 14,700 |
2015/11/10 | 344 | 344 | 337 | 339 | 11,700 |
2015/11/09 | 341 | 346 | 334 | 343 | 138,000 |
2015/11/06 | 337 | 343 | 335 | 342 | 21,500 |
2015/11/05 | 345 | 347 | 340 | 341 | 35,500 |
2015/11/04 | 352 | 352 | 345 | 347 | 14,000 |
2015/11/02 | 351 | 351 | 341 | 346 | 42,800 |
2015/10/30 | 360 | 360 | 351 | 351 | 25,700 |
2015/10/29 | 373 | 388 | 355 | 360 | 123,300 |
2015/10/28 | 373 | 385 | 371 | 384 | 37,300 |
2015/10/27 | 375 | 386 | 374 | 381 | 37,000 |
2015/10/26 | 377 | 377 | 370 | 373 | 27,400 |
2015/10/23 | 380 | 381 | 370 | 370 | 23,800 |
2015/10/22 | 369 | 373 | 365 | 368 | 19,000 |
2015/10/21 | 378 | 378 | 358 | 375 | 79,000 |
2015/10/20 | 384 | 393 | 371 | 377 | 110,300 |
2015/10/19 | 390 | 406 | 381 | 390 | 149,700 |
2015/10/16 | 375 | 383 | 373 | 383 | 110,200 |
2015/10/15 | 354 | 372 | 354 | 372 | 73,300 |
2015/10/14 | 355 | 367 | 351 | 360 | 41,900 |
2015/10/13 | 345 | 364 | 344 | 355 | 44,000 |
2015/10/09 | 350 | 356 | 345 | 350 | 38,200 |
2015/10/08 | 352 | 354 | 345 | 350 | 51,000 |
2015/10/07 | 360 | 366 | 351 | 353 | 61,300 |
2015/10/06 | 356 | 362 | 347 | 355 | 61,200 |
2015/10/05 | 356 | 356 | 346 | 351 | 85,000 |
2015/10/02 | 344 | 358 | 339 | 356 | 408,700 |
2015/10/01 | 374 | 413 | 350 | 356 | 4,571,900 |
2015/09/30 | 339 | 342 | 331 | 342 | 19,800 |
2015/09/29 | 337 | 339 | 316 | 336 | 31,600 |
2015/09/28 | 339 | 347 | 327 | 345 | 29,600 |
2015/09/25 | 327 | 339 | 325 | 336 | 40,100 |
2015/09/24 | 334 | 334 | 323 | 334 | 31,300 |
2015/09/18 | 331 | 337 | 322 | 330 | 37,100 |
2015/09/17 | 350 | 352 | 327 | 334 | 101,100 |
2015/09/16 | 348 | 349 | 331 | 342 | 140,000 |
2015/09/15 | 331 | 368 | 331 | 336 | 591,800 |
2015/09/14 | 351 | 351 | 326 | 328 | 264,000 |
2015/09/11 | 379 | 408 | 346 | 351 | 2,391,500 |
2015/09/10 | 363 | 363 | 363 | 363 | 72,800 |
2015/09/09 | 276 | 285 | 276 | 283 | 6,400 |
2015/09/08 | 280 | 281 | 269 | 273 | 22,100 |
2015/09/07 | 275 | 278 | 262 | 272 | 21,400 |
2015/09/04 | 288 | 288 | 276 | 277 | 4,500 |
2015/09/03 | 292 | 304 | 287 | 287 | 25,200 |
2015/09/02 | 275 | 286 | 275 | 284 | 7,300 |
2015/09/01 | 295 | 306 | 274 | 283 | 25,200 |
2015/08/31 | 300 | 300 | 290 | 294 | 10,100 |
2015/08/28 | 294 | 300 | 293 | 296 | 5,700 |
2015/08/27 | 292 | 294 | 277 | 289 | 14,600 |
2015/08/26 | 273 | 281 | 266 | 281 | 22,600 |
2015/08/25 | 282 | 295 | 265 | 273 | 51,600 |
2015/08/24 | 313 | 320 | 289 | 290 | 38,000 |
2015/08/21 | 329 | 331 | 325 | 331 | 7,400 |
2015/08/20 | 329 | 336 | 328 | 329 | 11,000 |
2015/08/19 | 330 | 333 | 327 | 332 | 6,600 |
2015/08/18 | 337 | 337 | 331 | 335 | 4,300 |
2015/08/17 | 331 | 334 | 331 | 334 | 4,500 |
2015/08/14 | 333 | 335 | 333 | 333 | 1,900 |
2015/08/13 | 334 | 336 | 333 | 333 | 4,200 |
2015/08/12 | 336 | 339 | 333 | 339 | 7,100 |
2015/08/11 | 333 | 339 | 333 | 339 | 6,900 |
2015/08/10 | 335 | 342 | 328 | 339 | 16,200 |
2015/08/07 | 337 | 337 | 331 | 335 | 119,100 |
2015/08/06 | 337 | 337 | 330 | 337 | 8,600 |
2015/08/05 | 333 | 336 | 330 | 334 | 19,900 |
2015/08/04 | 341 | 341 | 334 | 334 | 11,700 |
2015/08/03 | 334 | 339 | 330 | 333 | 19,900 |
2015/07/31 | 341 | 343 | 336 | 337 | 22,500 |
2015/07/30 | 350 | 351 | 336 | 341 | 65,700 |
2015/07/29 | 356 | 365 | 346 | 350 | 92,300 |
2015/07/28 | 368 | 368 | 353 | 356 | 107,600 |
2015/07/27 | 376 | 388 | 363 | 371 | 858,400 |
2015/07/24 | 357 | 434 | 350 | 400 | 4,992,000 |
2015/07/23 | 345 | 360 | 341 | 354 | 28,100 |
2015/07/22 | 340 | 342 | 340 | 340 | 3,200 |
2015/07/21 | 343 | 350 | 340 | 340 | 26,500 |
2015/07/17 | 341 | 352 | 335 | 351 | 22,100 |
2015/07/16 | 341 | 341 | 333 | 338 | 15,800 |
2015/07/15 | 342 | 342 | 339 | 341 | 5,900 |
2015/07/14 | 341 | 341 | 336 | 340 | 6,500 |
2015/07/13 | 340 | 340 | 332 | 334 | 3,700 |
2015/07/10 | 342 | 342 | 330 | 335 | 12,800 |
2015/07/09 | 335 | 346 | 330 | 334 | 20,100 |
2015/07/08 | 347 | 347 | 330 | 335 | 14,300 |
2015/07/07 | 338 | 349 | 338 | 348 | 7,500 |
2015/07/06 | 346 | 346 | 340 | 340 | 6,000 |
2015/07/03 | 335 | 347 | 334 | 347 | 7,200 |
2015/07/02 | 337 | 344 | 332 | 340 | 13,000 |
2015/07/01 | 329 | 342 | 329 | 339 | 4,400 |
2015/06/30 | 324 | 334 | 320 | 329 | 12,300 |
2015/06/29 | 338 | 338 | 324 | 325 | 18,400 |
2015/06/26 | 338 | 350 | 338 | 344 | 38,000 |
2015/06/25 | 332 | 339 | 330 | 335 | 16,300 |
2015/06/24 | 328 | 340 | 326 | 331 | 30,700 |
2015/06/23 | 326 | 328 | 322 | 327 | 4,600 |
2015/06/22 | 323 | 324 | 321 | 322 | 5,000 |
2015/06/19 | 321 | 326 | 315 | 320 | 18,900 |
2015/06/18 | 326 | 328 | 321 | 321 | 8,800 |
2015/06/17 | 332 | 332 | 327 | 327 | 2,600 |
2015/06/16 | 329 | 331 | 327 | 327 | 3,100 |
2015/06/15 | 327 | 333 | 325 | 325 | 14,200 |
2015/06/12 | 320 | 327 | 320 | 326 | 3,900 |
2015/06/11 | 317 | 325 | 317 | 320 | 5,200 |
2015/06/10 | 316 | 317 | 316 | 316 | 900 |
2015/06/09 | 323 | 323 | 315 | 315 | 4,700 |
2015/06/08 | 325 | 328 | 320 | 323 | 8,700 |
2015/06/05 | 319 | 325 | 316 | 325 | 5,600 |
2015/06/04 | 319 | 322 | 319 | 319 | 7,700 |
2015/06/03 | 315 | 319 | 315 | 318 | 3,400 |
2015/06/02 | 319 | 319 | 316 | 316 | 2,000 |
2015/06/01 | 315 | 321 | 314 | 314 | 4,600 |
2015/05/29 | 312 | 320 | 312 | 315 | 2,200 |
2015/05/28 | 317 | 318 | 311 | 312 | 14,500 |
2015/05/27 | 317 | 320 | 316 | 317 | 6,600 |
2015/05/26 | 315 | 348 | 314 | 314 | 234,700 |
2015/05/25 | 320 | 320 | 311 | 313 | 17,900 |
2015/05/22 | 312 | 319 | 310 | 317 | 7,700 |
2015/05/21 | 312 | 313 | 307 | 310 | 5,700 |
2015/05/20 | 313 | 314 | 309 | 310 | 5,900 |
2015/05/19 | 311 | 315 | 309 | 312 | 7,700 |
2015/05/18 | 308 | 311 | 308 | 311 | 2,500 |
2015/05/15 | 309 | 310 | 307 | 307 | 3,500 |
2015/05/14 | 308 | 309 | 307 | 307 | 1,000 |
2015/05/13 | 309 | 312 | 307 | 310 | 5,500 |
2015/05/12 | 307 | 310 | 307 | 309 | 1,300 |
2015/05/11 | 308 | 311 | 307 | 307 | 4,900 |
2015/05/08 | 308 | 310 | 307 | 307 | 3,500 |
2015/05/07 | 312 | 312 | 305 | 308 | 3,300 |
2015/05/01 | 308 | 308 | 305 | 305 | 7,600 |
2015/04/30 | 309 | 342 | 300 | 302 | 113,500 |
2015/04/28 | 322 | 324 | 317 | 324 | 13,200 |
2015/04/27 | 311 | 323 | 311 | 323 | 37,500 |
2015/04/24 | 312 | 312 | 309 | 311 | 2,900 |
2015/04/23 | 313 | 313 | 311 | 311 | 2,900 |
2015/04/22 | 310 | 312 | 310 | 312 | 4,800 |
2015/04/21 | 311 | 311 | 308 | 309 | 3,100 |
2015/04/20 | 310 | 310 | 308 | 308 | 7,900 |
2015/04/17 | 311 | 313 | 310 | 310 | 5,900 |
2015/04/16 | 309 | 311 | 309 | 311 | 2,600 |
2015/04/15 | 310 | 311 | 308 | 309 | 4,100 |
2015/04/14 | 308 | 314 | 306 | 310 | 10,800 |
2015/04/13 | 309 | 312 | 309 | 309 | 10,600 |
2015/04/10 | 308 | 314 | 307 | 313 | 6,700 |
2015/04/09 | 312 | 312 | 307 | 307 | 7,200 |
2015/04/08 | 311 | 313 | 309 | 311 | 4,800 |
2015/04/07 | 312 | 313 | 306 | 312 | 9,800 |
2015/04/06 | 308 | 311 | 306 | 311 | 7,900 |
2015/04/03 | 305 | 306 | 305 | 306 | 5,000 |
2015/04/02 | 307 | 308 | 303 | 307 | 8,500 |
2015/04/01 | 311 | 311 | 305 | 309 | 11,100 |
2015/03/31 | 309 | 311 | 308 | 310 | 12,100 |
2015/03/30 | 309 | 315 | 301 | 311 | 46,600 |
2015/03/27 | 324 | 325 | 310 | 311 | 66,500 |
2015/03/26 | 335 | 359 | 321 | 330 | 840,100 |
2015/03/25 | 308 | 308 | 304 | 306 | 5,200 |
2015/03/24 | 308 | 308 | 301 | 303 | 10,100 |
2015/03/23 | 306 | 306 | 304 | 306 | 2,600 |
2015/03/20 | 305 | 305 | 301 | 303 | 4,900 |
2015/03/19 | 303 | 306 | 303 | 304 | 4,400 |
2015/03/18 | 309 | 309 | 301 | 303 | 7,000 |
2015/03/17 | 302 | 309 | 301 | 309 | 9,900 |
2015/03/16 | 300 | 307 | 300 | 302 | 12,300 |
2015/03/13 | 296 | 298 | 295 | 296 | 3,900 |
2015/03/12 | 295 | 296 | 292 | 296 | 5,900 |
2015/03/11 | 291 | 293 | 291 | 293 | 4,500 |
2015/03/10 | 294 | 294 | 290 | 292 | 9,500 |
2015/03/09 | 291 | 295 | 291 | 294 | 5,900 |
2015/03/06 | 294 | 296 | 292 | 293 | 17,300 |
2015/03/05 | 296 | 302 | 293 | 294 | 33,200 |
2015/03/04 | 307 | 312 | 292 | 296 | 78,600 |
2015/03/03 | 317 | 366 | 307 | 313 | 244,300 |
2015/03/02 | 304 | 313 | 304 | 309 | 9,900 |
2015/02/27 | 296 | 308 | 293 | 301 | 18,200 |
2015/02/26 | 290 | 296 | 288 | 293 | 13,600 |
2015/02/25 | 289 | 290 | 284 | 288 | 7,400 |
2015/02/24 | 288 | 289 | 286 | 288 | 2,700 |
2015/02/23 | 287 | 289 | 284 | 286 | 2,600 |
2015/02/20 | 286 | 288 | 286 | 287 | 4,300 |
2015/02/19 | 287 | 287 | 285 | 285 | 3,400 |
2015/02/18 | 285 | 286 | 279 | 286 | 7,500 |
2015/02/17 | 283 | 284 | 279 | 283 | 4,300 |
2015/02/16 | 284 | 284 | 281 | 283 | 1,500 |
2015/02/13 | 283 | 283 | 281 | 282 | 2,100 |
2015/02/12 | 282 | 282 | 278 | 280 | 9,300 |
2015/02/10 | 282 | 285 | 281 | 282 | 2,600 |
2015/02/09 | 284 | 284 | 282 | 282 | 2,700 |
2015/02/06 | 283 | 283 | 280 | 282 | 3,100 |
2015/02/05 | 285 | 285 | 282 | 284 | 1,500 |
2015/02/04 | 279 | 283 | 279 | 282 | 2,000 |
2015/02/03 | 284 | 284 | 279 | 279 | 3,900 |
2015/02/02 | 278 | 278 | 276 | 278 | 2,100 |
2015/01/30 | 278 | 285 | 276 | 278 | 6,100 |
2015/01/29 | 279 | 285 | 276 | 277 | 5,500 |
2015/01/28 | 280 | 283 | 279 | 283 | 1,900 |
2015/01/27 | 280 | 282 | 277 | 280 | 7,200 |
2015/01/26 | 282 | 282 | 282 | 282 | 2,200 |
2015/01/23 | 281 | 281 | 278 | 278 | 2,100 |
2015/01/22 | 279 | 279 | 277 | 279 | 2,000 |
2015/01/21 | 279 | 279 | 275 | 275 | 2,400 |
2015/01/20 | 270 | 274 | 269 | 274 | 5,300 |
2015/01/19 | 279 | 279 | 269 | 272 | 17,700 |
2015/01/16 | 279 | 279 | 273 | 277 | 10,500 |
2015/01/15 | 285 | 285 | 278 | 280 | 11,100 |
2015/01/14 | 283 | 289 | 283 | 287 | 2,900 |
2015/01/13 | 286 | 288 | 281 | 281 | 3,500 |
2015/01/09 | 293 | 293 | 285 | 285 | 6,600 |
2015/01/08 | 284 | 293 | 283 | 293 | 12,900 |
2015/01/07 | 279 | 285 | 279 | 283 | 11,200 |
2015/01/06 | 278 | 287 | 277 | 281 | 10,100 |
2015/01/05 | 277 | 289 | 277 | 279 | 13,000 |