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 |
---|---|---|---|---|---|
2017/12/29 | 476 | 481 | 476 | 480 | 9,100 |
2017/12/28 | 483 | 484 | 476 | 480 | 13,600 |
2017/12/27 | 488 | 488 | 479 | 481 | 3,400 |
2017/12/26 | 478 | 485 | 478 | 482 | 9,500 |
2017/12/25 | 482 | 483 | 476 | 479 | 10,500 |
2017/12/22 | 481 | 481 | 476 | 480 | 9,300 |
2017/12/21 | 477 | 478 | 474 | 477 | 6,400 |
2017/12/20 | 480 | 480 | 477 | 478 | 7,500 |
2017/12/19 | 480 | 485 | 479 | 484 | 4,700 |
2017/12/18 | 473 | 480 | 472 | 480 | 6,300 |
2017/12/15 | 475 | 476 | 462 | 473 | 13,300 |
2017/12/14 | 479 | 485 | 474 | 477 | 17,400 |
2017/12/13 | 463 | 484 | 460 | 484 | 30,800 |
2017/12/12 | 453 | 460 | 452 | 460 | 6,200 |
2017/12/11 | 462 | 462 | 444 | 453 | 19,900 |
2017/12/08 | 455 | 462 | 453 | 462 | 12,500 |
2017/12/07 | 444 | 459 | 444 | 458 | 6,500 |
2017/12/06 | 446 | 448 | 443 | 447 | 7,400 |
2017/12/05 | 445 | 450 | 445 | 448 | 5,200 |
2017/12/04 | 450 | 451 | 444 | 448 | 21,000 |
2017/12/01 | 455 | 460 | 452 | 454 | 17,500 |
2017/11/30 | 458 | 460 | 453 | 455 | 15,800 |
2017/11/29 | 460 | 460 | 453 | 458 | 15,800 |
2017/11/28 | 452 | 460 | 447 | 460 | 16,400 |
2017/11/27 | 452 | 453 | 445 | 448 | 19,800 |
2017/11/24 | 452 | 460 | 446 | 450 | 34,700 |
2017/11/22 | 455 | 498 | 449 | 452 | 89,100 |
2017/11/21 | 453 | 460 | 448 | 452 | 22,800 |
2017/11/20 | 451 | 451 | 443 | 450 | 5,200 |
2017/11/17 | 452 | 452 | 444 | 448 | 10,200 |
2017/11/16 | 442 | 449 | 431 | 449 | 9,800 |
2017/11/15 | 454 | 455 | 435 | 446 | 29,500 |
2017/11/14 | 435 | 470 | 435 | 452 | 70,500 |
2017/11/13 | 430 | 440 | 423 | 439 | 8,700 |
2017/11/10 | 420 | 431 | 417 | 430 | 11,900 |
2017/11/09 | 420 | 426 | 420 | 425 | 11,700 |
2017/11/08 | 420 | 429 | 420 | 420 | 10,500 |
2017/11/07 | 416 | 421 | 410 | 421 | 16,400 |
2017/11/06 | 420 | 421 | 416 | 416 | 8,700 |
2017/11/02 | 419 | 424 | 419 | 420 | 7,900 |
2017/11/01 | 422 | 422 | 418 | 421 | 8,600 |
2017/10/31 | 423 | 423 | 420 | 422 | 6,200 |
2017/10/30 | 425 | 427 | 418 | 423 | 19,600 |
2017/10/27 | 439 | 444 | 413 | 425 | 85,200 |
2017/10/26 | 422 | 440 | 417 | 437 | 31,500 |
2017/10/25 | 422 | 424 | 412 | 417 | 14,400 |
2017/10/24 | 421 | 422 | 419 | 421 | 2,100 |
2017/10/23 | 421 | 421 | 417 | 419 | 1,300 |
2017/10/20 | 422 | 422 | 414 | 419 | 5,800 |
2017/10/19 | 418 | 422 | 418 | 422 | 1,800 |
2017/10/18 | 419 | 424 | 417 | 417 | 3,900 |
2017/10/17 | 424 | 424 | 416 | 419 | 3,900 |
2017/10/16 | 419 | 430 | 417 | 424 | 9,600 |
2017/10/13 | 415 | 420 | 415 | 420 | 1,200 |
2017/10/12 | 417 | 417 | 414 | 415 | 3,200 |
2017/10/11 | 417 | 419 | 415 | 415 | 3,100 |
2017/10/10 | 414 | 416 | 411 | 416 | 10,900 |
2017/10/06 | 411 | 419 | 411 | 416 | 6,000 |
2017/10/05 | 415 | 418 | 414 | 414 | 7,600 |
2017/10/04 | 420 | 422 | 416 | 422 | 6,400 |
2017/10/03 | 425 | 425 | 422 | 423 | 9,700 |
2017/10/02 | 424 | 424 | 418 | 420 | 3,400 |
2017/09/29 | 421 | 421 | 417 | 421 | 3,400 |
2017/09/28 | 416 | 427 | 416 | 423 | 10,300 |
2017/09/27 | 425 | 430 | 419 | 423 | 10,200 |
2017/09/26 | 420 | 423 | 415 | 423 | 14,000 |
2017/09/25 | 406 | 420 | 402 | 420 | 25,100 |
2017/09/22 | 406 | 406 | 402 | 402 | 4,800 |
2017/09/21 | 401 | 405 | 400 | 405 | 14,500 |
2017/09/20 | 400 | 405 | 397 | 404 | 7,600 |
2017/09/19 | 397 | 400 | 394 | 398 | 11,000 |
2017/09/15 | 394 | 397 | 394 | 397 | 700 |
2017/09/14 | 393 | 395 | 393 | 395 | 3,300 |
2017/09/13 | 397 | 397 | 394 | 395 | 6,000 |
2017/09/12 | 396 | 397 | 396 | 397 | 1,200 |
2017/09/11 | 394 | 395 | 390 | 394 | 3,800 |
2017/09/08 | 388 | 392 | 388 | 389 | 4,400 |
2017/09/07 | 390 | 393 | 389 | 393 | 3,100 |
2017/09/06 | 386 | 395 | 384 | 388 | 15,900 |
2017/09/05 | 400 | 400 | 390 | 391 | 13,700 |
2017/09/04 | 403 | 403 | 398 | 401 | 4,700 |
2017/09/01 | 400 | 404 | 400 | 404 | 3,700 |
2017/08/31 | 401 | 404 | 399 | 404 | 6,500 |
2017/08/30 | 402 | 403 | 399 | 400 | 5,300 |
2017/08/29 | 402 | 404 | 399 | 399 | 3,500 |
2017/08/28 | 402 | 402 | 401 | 401 | 2,300 |
2017/08/25 | 403 | 404 | 401 | 404 | 2,700 |
2017/08/24 | 403 | 403 | 400 | 402 | 1,300 |
2017/08/23 | 400 | 401 | 398 | 400 | 9,500 |
2017/08/22 | 399 | 399 | 396 | 398 | 1,100 |
2017/08/21 | 399 | 400 | 396 | 399 | 5,100 |
2017/08/18 | 399 | 400 | 397 | 398 | 3,900 |
2017/08/17 | 396 | 402 | 396 | 402 | 1,700 |
2017/08/16 | 401 | 401 | 396 | 398 | 4,000 |
2017/08/15 | 393 | 401 | 393 | 401 | 7,700 |
2017/08/14 | 393 | 397 | 391 | 394 | 12,900 |
2017/08/10 | 397 | 405 | 397 | 397 | 21,900 |
2017/08/09 | 403 | 403 | 396 | 399 | 6,600 |
2017/08/08 | 400 | 403 | 396 | 400 | 8,200 |
2017/08/07 | 399 | 399 | 394 | 399 | 5,100 |
2017/08/04 | 396 | 397 | 394 | 395 | 1,800 |
2017/08/03 | 395 | 400 | 395 | 398 | 7,000 |
2017/08/02 | 397 | 397 | 391 | 396 | 12,800 |
2017/08/01 | 397 | 397 | 391 | 397 | 11,200 |
2017/07/31 | 399 | 399 | 389 | 397 | 20,200 |
2017/07/28 | 405 | 405 | 398 | 399 | 14,000 |
2017/07/27 | 409 | 409 | 398 | 401 | 32,200 |
2017/07/26 | 407 | 418 | 405 | 418 | 31,500 |
2017/07/25 | 400 | 405 | 400 | 401 | 3,800 |
2017/07/24 | 398 | 404 | 398 | 404 | 6,800 |
2017/07/21 | 401 | 402 | 397 | 399 | 6,700 |
2017/07/20 | 406 | 406 | 402 | 402 | 2,400 |
2017/07/19 | 403 | 405 | 400 | 405 | 5,700 |
2017/07/18 | 406 | 407 | 403 | 407 | 4,900 |
2017/07/14 | 409 | 409 | 403 | 403 | 5,500 |
2017/07/13 | 410 | 410 | 399 | 404 | 16,600 |
2017/07/12 | 408 | 408 | 404 | 407 | 8,500 |
2017/07/11 | 407 | 412 | 401 | 403 | 28,000 |
2017/07/10 | 401 | 406 | 398 | 400 | 14,300 |
2017/07/07 | 400 | 400 | 395 | 400 | 3,300 |
2017/07/06 | 402 | 402 | 397 | 400 | 4,300 |
2017/07/05 | 395 | 406 | 392 | 404 | 7,100 |
2017/07/04 | 405 | 405 | 395 | 395 | 8,000 |
2017/07/03 | 395 | 397 | 394 | 397 | 4,700 |
2017/06/30 | 400 | 400 | 387 | 397 | 14,900 |
2017/06/29 | 400 | 403 | 400 | 402 | 2,000 |
2017/06/28 | 401 | 408 | 398 | 399 | 5,900 |
2017/06/27 | 405 | 409 | 400 | 407 | 13,900 |
2017/06/26 | 382 | 406 | 382 | 404 | 11,400 |
2017/06/23 | 394 | 394 | 383 | 386 | 9,700 |
2017/06/22 | 400 | 400 | 394 | 394 | 2,300 |
2017/06/21 | 406 | 408 | 397 | 398 | 7,200 |
2017/06/20 | 406 | 409 | 403 | 405 | 6,100 |
2017/06/19 | 400 | 411 | 398 | 410 | 23,700 |
2017/06/16 | 398 | 400 | 397 | 398 | 3,300 |
2017/06/15 | 404 | 405 | 393 | 401 | 18,900 |
2017/06/14 | 397 | 414 | 397 | 404 | 44,100 |
2017/06/13 | 383 | 398 | 383 | 395 | 23,400 |
2017/06/12 | 383 | 385 | 381 | 383 | 3,400 |
2017/06/09 | 380 | 384 | 380 | 381 | 3,200 |
2017/06/08 | 381 | 384 | 380 | 383 | 7,100 |
2017/06/07 | 379 | 380 | 378 | 380 | 5,700 |
2017/06/06 | 381 | 382 | 375 | 380 | 14,300 |
2017/06/05 | 382 | 385 | 381 | 385 | 9,100 |
2017/06/02 | 388 | 388 | 379 | 382 | 16,900 |
2017/06/01 | 377 | 385 | 375 | 385 | 21,500 |
2017/05/31 | 375 | 377 | 370 | 377 | 25,900 |
2017/05/30 | 376 | 378 | 374 | 377 | 2,700 |
2017/05/29 | 376 | 376 | 373 | 375 | 4,800 |
2017/05/26 | 369 | 379 | 369 | 374 | 19,000 |
2017/05/25 | 367 | 367 | 363 | 367 | 5,000 |
2017/05/24 | 368 | 368 | 364 | 365 | 6,900 |
2017/05/23 | 368 | 372 | 365 | 365 | 9,200 |
2017/05/22 | 366 | 367 | 364 | 366 | 7,100 |
2017/05/19 | 363 | 364 | 363 | 363 | 600 |
2017/05/18 | 363 | 365 | 362 | 364 | 5,100 |
2017/05/17 | 365 | 369 | 363 | 369 | 14,800 |
2017/05/16 | 365 | 368 | 364 | 365 | 2,300 |
2017/05/15 | 368 | 369 | 364 | 365 | 10,700 |
2017/05/12 | 371 | 372 | 368 | 370 | 2,500 |
2017/05/11 | 372 | 372 | 368 | 371 | 13,400 |
2017/05/10 | 376 | 380 | 366 | 374 | 18,100 |
2017/05/09 | 374 | 377 | 372 | 375 | 10,800 |
2017/05/08 | 366 | 375 | 365 | 373 | 21,700 |
2017/05/02 | 360 | 362 | 358 | 362 | 9,300 |
2017/05/01 | 354 | 363 | 354 | 360 | 20,500 |
2017/04/28 | 368 | 369 | 353 | 362 | 52,200 |
2017/04/27 | 380 | 388 | 372 | 373 | 95,300 |
2017/04/26 | 369 | 377 | 361 | 372 | 21,300 |
2017/04/25 | 359 | 362 | 355 | 361 | 34,500 |
2017/04/24 | 360 | 360 | 355 | 356 | 5,500 |
2017/04/21 | 363 | 363 | 355 | 359 | 2,000 |
2017/04/20 | 359 | 360 | 357 | 359 | 2,600 |
2017/04/19 | 354 | 360 | 354 | 359 | 5,600 |
2017/04/18 | 351 | 357 | 346 | 357 | 7,800 |
2017/04/17 | 349 | 350 | 349 | 350 | 400 |
2017/04/14 | 349 | 354 | 349 | 350 | 1,000 |
2017/04/13 | 342 | 350 | 342 | 348 | 6,600 |
2017/04/12 | 350 | 350 | 341 | 346 | 13,500 |
2017/04/11 | 353 | 353 | 347 | 353 | 1,300 |
2017/04/10 | 351 | 351 | 351 | 351 | 400 |
2017/04/07 | 350 | 353 | 345 | 349 | 4,600 |
2017/04/06 | 354 | 354 | 350 | 350 | 4,300 |
2017/04/05 | 353 | 360 | 353 | 357 | 6,800 |
2017/04/04 | 378 | 378 | 353 | 355 | 25,100 |
2017/04/03 | 382 | 382 | 378 | 378 | 4,300 |
2017/03/31 | 376 | 382 | 375 | 382 | 10,800 |
2017/03/30 | 372 | 376 | 370 | 376 | 5,100 |
2017/03/29 | 381 | 381 | 371 | 376 | 8,300 |
2017/03/28 | 368 | 373 | 367 | 371 | 4,000 |
2017/03/27 | 366 | 372 | 365 | 368 | 13,800 |
2017/03/24 | 375 | 383 | 369 | 372 | 43,700 |
2017/03/23 | 394 | 420 | 381 | 381 | 179,700 |
2017/03/22 | 383 | 384 | 374 | 384 | 48,500 |
2017/03/21 | 363 | 385 | 362 | 385 | 30,800 |
2017/03/17 | 361 | 361 | 359 | 360 | 400 |
2017/03/16 | 357 | 360 | 357 | 358 | 1,900 |
2017/03/15 | 360 | 364 | 356 | 361 | 10,300 |
2017/03/14 | 360 | 360 | 359 | 360 | 3,200 |
2017/03/13 | 364 | 364 | 359 | 363 | 4,600 |
2017/03/10 | 361 | 363 | 360 | 363 | 700 |
2017/03/09 | 360 | 361 | 359 | 359 | 1,500 |
2017/03/08 | 360 | 360 | 358 | 358 | 1,500 |
2017/03/07 | 361 | 361 | 357 | 360 | 6,800 |
2017/03/06 | 360 | 372 | 358 | 359 | 17,400 |
2017/03/03 | 356 | 360 | 355 | 360 | 5,500 |
2017/03/02 | 365 | 365 | 353 | 360 | 10,200 |
2017/03/01 | 362 | 363 | 359 | 362 | 2,500 |
2017/02/28 | 365 | 365 | 356 | 362 | 4,000 |
2017/02/27 | 361 | 364 | 360 | 364 | 2,400 |
2017/02/24 | 368 | 368 | 353 | 361 | 7,600 |
2017/02/23 | 369 | 369 | 365 | 365 | 2,300 |
2017/02/22 | 371 | 371 | 365 | 365 | 1,500 |
2017/02/21 | 365 | 365 | 363 | 365 | 1,100 |
2017/02/20 | 355 | 370 | 354 | 359 | 8,600 |
2017/02/17 | 354 | 359 | 353 | 353 | 9,800 |
2017/02/16 | 363 | 363 | 356 | 357 | 5,500 |
2017/02/15 | 357 | 361 | 355 | 361 | 4,300 |
2017/02/14 | 360 | 363 | 356 | 356 | 3,800 |
2017/02/13 | 363 | 363 | 358 | 358 | 4,900 |
2017/02/10 | 358 | 361 | 357 | 361 | 5,000 |
2017/02/09 | 366 | 368 | 358 | 358 | 8,900 |
2017/02/08 | 365 | 366 | 363 | 364 | 2,500 |
2017/02/07 | 365 | 368 | 365 | 368 | 1,500 |
2017/02/06 | 367 | 371 | 367 | 369 | 2,800 |
2017/02/03 | 366 | 366 | 360 | 363 | 5,300 |
2017/02/02 | 377 | 379 | 369 | 369 | 6,300 |
2017/02/01 | 370 | 375 | 368 | 375 | 13,200 |
2017/01/31 | 367 | 369 | 364 | 369 | 700 |
2017/01/30 | 365 | 371 | 365 | 367 | 2,500 |
2017/01/27 | 367 | 372 | 366 | 369 | 8,300 |
2017/01/26 | 365 | 366 | 363 | 363 | 7,200 |
2017/01/25 | 362 | 362 | 360 | 360 | 2,100 |
2017/01/24 | 365 | 365 | 357 | 358 | 1,900 |
2017/01/23 | 361 | 362 | 354 | 362 | 9,600 |
2017/01/20 | 355 | 356 | 349 | 354 | 11,100 |
2017/01/19 | 354 | 356 | 351 | 356 | 3,200 |
2017/01/18 | 353 | 356 | 348 | 355 | 3,500 |
2017/01/17 | 362 | 363 | 357 | 357 | 3,300 |
2017/01/16 | 361 | 361 | 356 | 361 | 1,900 |
2017/01/13 | 359 | 359 | 357 | 357 | 1,700 |
2017/01/12 | 358 | 368 | 356 | 356 | 3,600 |
2017/01/11 | 358 | 360 | 357 | 358 | 1,500 |
2017/01/10 | 364 | 364 | 356 | 357 | 7,700 |
2017/01/06 | 351 | 361 | 348 | 361 | 6,200 |
2017/01/05 | 361 | 361 | 354 | 355 | 5,800 |
2017/01/04 | 353 | 353 | 343 | 351 | 3,900 |