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 |
---|---|---|---|---|---|
2020/12/30 | 767 | 771 | 745 | 756 | 102,700 |
2020/12/29 | 754 | 760 | 734 | 749 | 65,800 |
2020/12/28 | 737 | 755 | 728 | 755 | 63,500 |
2020/12/25 | 740 | 745 | 722 | 738 | 57,400 |
2020/12/24 | 739 | 759 | 722 | 738 | 90,000 |
2020/12/23 | 794 | 800 | 719 | 736 | 484,600 |
2020/12/22 | 716 | 720 | 693 | 719 | 40,000 |
2020/12/21 | 685 | 714 | 675 | 713 | 55,800 |
2020/12/18 | 654 | 689 | 654 | 680 | 32,400 |
2020/12/17 | 646 | 663 | 641 | 655 | 20,900 |
2020/12/16 | 652 | 652 | 644 | 645 | 9,900 |
2020/12/15 | 648 | 648 | 639 | 645 | 10,800 |
2020/12/14 | 645 | 650 | 636 | 640 | 18,300 |
2020/12/11 | 641 | 641 | 633 | 635 | 7,800 |
2020/12/10 | 651 | 651 | 636 | 641 | 19,100 |
2020/12/09 | 624 | 674 | 623 | 661 | 42,900 |
2020/12/08 | 620 | 632 | 616 | 630 | 17,800 |
2020/12/07 | 624 | 625 | 616 | 616 | 17,600 |
2020/12/04 | 628 | 628 | 620 | 624 | 4,500 |
2020/12/03 | 633 | 634 | 623 | 625 | 6,500 |
2020/12/02 | 641 | 641 | 633 | 638 | 5,900 |
2020/12/01 | 629 | 646 | 629 | 640 | 10,700 |
2020/11/30 | 622 | 630 | 621 | 626 | 7,800 |
2020/11/27 | 610 | 620 | 610 | 617 | 6,900 |
2020/11/26 | 609 | 618 | 607 | 615 | 16,700 |
2020/11/25 | 621 | 625 | 612 | 612 | 12,100 |
2020/11/24 | 617 | 617 | 610 | 612 | 8,600 |
2020/11/20 | 618 | 618 | 614 | 617 | 5,600 |
2020/11/19 | 620 | 621 | 614 | 618 | 12,100 |
2020/11/18 | 632 | 638 | 623 | 623 | 13,700 |
2020/11/17 | 639 | 639 | 627 | 635 | 9,300 |
2020/11/16 | 638 | 642 | 636 | 636 | 8,100 |
2020/11/13 | 640 | 644 | 638 | 638 | 7,200 |
2020/11/12 | 650 | 657 | 641 | 643 | 8,100 |
2020/11/11 | 635 | 658 | 635 | 648 | 13,200 |
2020/11/10 | 652 | 654 | 639 | 640 | 16,400 |
2020/11/09 | 661 | 673 | 652 | 652 | 8,700 |
2020/11/06 | 664 | 672 | 659 | 661 | 9,000 |
2020/11/05 | 670 | 670 | 664 | 664 | 5,400 |
2020/11/04 | 670 | 679 | 659 | 666 | 37,000 |
2020/11/02 | 647 | 660 | 647 | 653 | 7,800 |
2020/10/30 | 683 | 683 | 646 | 649 | 6,800 |
2020/10/29 | 654 | 683 | 634 | 674 | 43,900 |
2020/10/28 | 655 | 688 | 655 | 674 | 21,500 |
2020/10/27 | 646 | 662 | 646 | 660 | 9,600 |
2020/10/26 | 660 | 661 | 652 | 656 | 10,800 |
2020/10/23 | 660 | 663 | 633 | 663 | 23,200 |
2020/10/22 | 678 | 678 | 653 | 653 | 20,100 |
2020/10/21 | 681 | 685 | 676 | 684 | 6,900 |
2020/10/20 | 680 | 688 | 665 | 675 | 20,300 |
2020/10/19 | 661 | 688 | 661 | 688 | 18,600 |
2020/10/16 | 678 | 680 | 659 | 659 | 20,800 |
2020/10/15 | 683 | 694 | 676 | 678 | 19,500 |
2020/10/14 | 696 | 700 | 687 | 687 | 18,700 |
2020/10/13 | 703 | 710 | 698 | 700 | 17,000 |
2020/10/12 | 695 | 710 | 693 | 699 | 20,700 |
2020/10/09 | 687 | 695 | 687 | 694 | 13,800 |
2020/10/08 | 690 | 693 | 685 | 687 | 13,000 |
2020/10/07 | 683 | 697 | 682 | 687 | 16,000 |
2020/10/06 | 693 | 693 | 684 | 688 | 12,900 |
2020/10/05 | 692 | 704 | 690 | 693 | 9,900 |
2020/10/02 | 712 | 713 | 689 | 692 | 21,000 |
2020/09/30 | 710 | 717 | 704 | 707 | 11,200 |
2020/09/29 | 687 | 718 | 685 | 717 | 43,000 |
2020/09/28 | 689 | 695 | 681 | 685 | 53,600 |
2020/09/25 | 686 | 693 | 670 | 691 | 39,000 |
2020/09/24 | 707 | 714 | 688 | 693 | 22,600 |
2020/09/23 | 725 | 730 | 711 | 712 | 28,500 |
2020/09/18 | 737 | 749 | 700 | 731 | 73,100 |
2020/09/17 | 724 | 745 | 718 | 728 | 85,200 |
2020/09/16 | 708 | 724 | 705 | 717 | 51,000 |
2020/09/15 | 707 | 722 | 707 | 717 | 26,000 |
2020/09/14 | 705 | 709 | 699 | 708 | 9,900 |
2020/09/11 | 699 | 710 | 698 | 700 | 9,700 |
2020/09/10 | 704 | 708 | 692 | 703 | 11,600 |
2020/09/09 | 690 | 710 | 683 | 710 | 15,700 |
2020/09/08 | 715 | 719 | 678 | 699 | 31,700 |
2020/09/07 | 710 | 731 | 701 | 712 | 34,300 |
2020/09/04 | 674 | 711 | 674 | 707 | 26,600 |
2020/09/03 | 697 | 697 | 682 | 694 | 16,700 |
2020/09/02 | 684 | 698 | 676 | 695 | 31,200 |
2020/09/01 | 650 | 684 | 650 | 681 | 21,600 |
2020/08/31 | 636 | 658 | 636 | 650 | 12,200 |
2020/08/28 | 641 | 672 | 631 | 631 | 30,400 |
2020/08/27 | 654 | 654 | 630 | 636 | 28,200 |
2020/08/26 | 656 | 663 | 649 | 649 | 24,800 |
2020/08/25 | 656 | 656 | 654 | 656 | 3,200 |
2020/08/24 | 654 | 656 | 649 | 652 | 9,600 |
2020/08/21 | 649 | 656 | 646 | 646 | 13,700 |
2020/08/20 | 652 | 656 | 644 | 645 | 13,600 |
2020/08/19 | 658 | 668 | 654 | 654 | 15,700 |
2020/08/18 | 646 | 658 | 646 | 658 | 10,500 |
2020/08/17 | 637 | 651 | 635 | 646 | 25,300 |
2020/08/14 | 636 | 638 | 634 | 638 | 5,000 |
2020/08/13 | 634 | 638 | 633 | 635 | 7,300 |
2020/08/12 | 635 | 636 | 632 | 633 | 5,100 |
2020/08/11 | 638 | 638 | 631 | 634 | 7,100 |
2020/08/07 | 622 | 633 | 621 | 633 | 11,800 |
2020/08/06 | 619 | 623 | 618 | 620 | 8,000 |
2020/08/05 | 618 | 620 | 612 | 619 | 9,900 |
2020/08/04 | 621 | 622 | 615 | 619 | 13,700 |
2020/08/03 | 617 | 617 | 606 | 613 | 14,500 |
2020/07/31 | 610 | 621 | 601 | 607 | 34,500 |
2020/07/30 | 631 | 655 | 606 | 619 | 53,400 |
2020/07/29 | 664 | 684 | 643 | 658 | 46,900 |
2020/07/28 | 695 | 695 | 665 | 675 | 40,000 |
2020/07/27 | 663 | 690 | 658 | 690 | 58,300 |
2020/07/22 | 658 | 671 | 650 | 656 | 38,100 |
2020/07/21 | 653 | 656 | 645 | 648 | 14,800 |
2020/07/20 | 630 | 659 | 630 | 643 | 26,500 |
2020/07/17 | 637 | 637 | 623 | 629 | 12,200 |
2020/07/16 | 646 | 653 | 635 | 637 | 9,600 |
2020/07/15 | 635 | 647 | 630 | 641 | 18,200 |
2020/07/14 | 634 | 634 | 625 | 628 | 3,100 |
2020/07/13 | 624 | 632 | 624 | 628 | 6,300 |
2020/07/10 | 627 | 631 | 622 | 623 | 7,300 |
2020/07/09 | 633 | 637 | 630 | 632 | 7,500 |
2020/07/08 | 622 | 640 | 622 | 633 | 17,500 |
2020/07/07 | 612 | 621 | 612 | 621 | 5,100 |
2020/07/06 | 613 | 620 | 606 | 610 | 17,200 |
2020/07/03 | 611 | 617 | 611 | 611 | 6,800 |
2020/07/02 | 625 | 627 | 611 | 612 | 41,400 |
2020/07/01 | 630 | 634 | 624 | 625 | 16,800 |
2020/06/30 | 633 | 647 | 630 | 630 | 18,900 |
2020/06/29 | 627 | 645 | 616 | 633 | 24,900 |
2020/06/26 | 660 | 660 | 634 | 637 | 57,600 |
2020/06/25 | 642 | 667 | 632 | 660 | 119,700 |
2020/06/24 | 620 | 630 | 617 | 625 | 13,100 |
2020/06/23 | 620 | 621 | 613 | 620 | 11,600 |
2020/06/22 | 613 | 618 | 611 | 613 | 10,500 |
2020/06/19 | 623 | 623 | 612 | 613 | 17,400 |
2020/06/18 | 622 | 625 | 611 | 623 | 17,500 |
2020/06/17 | 614 | 621 | 606 | 619 | 23,200 |
2020/06/16 | 613 | 623 | 611 | 616 | 18,700 |
2020/06/15 | 631 | 632 | 600 | 603 | 36,700 |
2020/06/12 | 603 | 630 | 602 | 630 | 59,100 |
2020/06/11 | 650 | 650 | 621 | 633 | 67,500 |
2020/06/10 | 672 | 675 | 652 | 659 | 104,200 |
2020/06/09 | 634 | 718 | 632 | 682 | 554,400 |
2020/06/08 | 615 | 634 | 610 | 624 | 105,200 |
2020/06/05 | 601 | 611 | 601 | 607 | 29,300 |
2020/06/04 | 609 | 612 | 597 | 605 | 44,100 |
2020/06/03 | 615 | 630 | 595 | 600 | 126,400 |
2020/06/02 | 595 | 620 | 592 | 615 | 144,800 |
2020/06/01 | 558 | 582 | 557 | 576 | 43,900 |
2020/05/29 | 543 | 558 | 543 | 553 | 5,800 |
2020/05/28 | 539 | 550 | 538 | 543 | 20,100 |
2020/05/27 | 529 | 530 | 521 | 529 | 7,700 |
2020/05/26 | 525 | 530 | 520 | 523 | 12,400 |
2020/05/25 | 520 | 528 | 519 | 524 | 17,500 |
2020/05/22 | 517 | 522 | 515 | 520 | 7,200 |
2020/05/21 | 526 | 526 | 510 | 514 | 22,900 |
2020/05/20 | 511 | 519 | 511 | 518 | 11,600 |
2020/05/19 | 513 | 513 | 504 | 507 | 13,900 |
2020/05/18 | 519 | 519 | 505 | 505 | 21,500 |
2020/05/15 | 516 | 523 | 514 | 519 | 5,300 |
2020/05/14 | 515 | 520 | 514 | 518 | 8,500 |
2020/05/13 | 515 | 520 | 515 | 517 | 7,500 |
2020/05/12 | 516 | 518 | 507 | 515 | 17,400 |
2020/05/11 | 530 | 530 | 515 | 515 | 15,200 |
2020/05/08 | 531 | 531 | 525 | 529 | 13,000 |
2020/05/07 | 534 | 534 | 527 | 531 | 19,000 |
2020/05/01 | 527 | 537 | 518 | 534 | 51,200 |
2020/04/30 | 505 | 510 | 500 | 507 | 18,200 |
2020/04/28 | 500 | 512 | 499 | 499 | 11,700 |
2020/04/27 | 498 | 513 | 492 | 497 | 18,300 |
2020/04/24 | 497 | 500 | 480 | 482 | 13,600 |
2020/04/23 | 478 | 484 | 478 | 484 | 5,300 |
2020/04/22 | 483 | 489 | 477 | 477 | 5,700 |
2020/04/21 | 480 | 485 | 480 | 482 | 2,400 |
2020/04/20 | 489 | 493 | 477 | 479 | 9,800 |
2020/04/17 | 484 | 491 | 481 | 483 | 5,200 |
2020/04/16 | 485 | 485 | 476 | 481 | 13,600 |
2020/04/15 | 490 | 497 | 488 | 488 | 15,800 |
2020/04/14 | 495 | 497 | 490 | 494 | 6,700 |
2020/04/13 | 497 | 505 | 481 | 493 | 10,700 |
2020/04/10 | 490 | 497 | 490 | 494 | 9,400 |
2020/04/09 | 493 | 497 | 490 | 490 | 7,200 |
2020/04/08 | 493 | 500 | 492 | 498 | 9,600 |
2020/04/07 | 496 | 505 | 484 | 486 | 15,700 |
2020/04/06 | 470 | 485 | 464 | 480 | 9,800 |
2020/04/03 | 494 | 502 | 476 | 476 | 8,900 |
2020/04/02 | 515 | 516 | 486 | 494 | 15,200 |
2020/04/01 | 476 | 524 | 476 | 513 | 30,300 |
2020/03/31 | 493 | 493 | 482 | 490 | 7,200 |
2020/03/30 | 491 | 492 | 476 | 486 | 2,200 |
2020/03/27 | 506 | 507 | 487 | 492 | 7,200 |
2020/03/26 | 494 | 515 | 485 | 485 | 10,300 |
2020/03/25 | 485 | 498 | 479 | 494 | 8,500 |
2020/03/24 | 481 | 485 | 477 | 477 | 6,700 |
2020/03/23 | 465 | 471 | 449 | 452 | 18,700 |
2020/03/19 | 475 | 485 | 471 | 473 | 11,400 |
2020/03/18 | 484 | 484 | 468 | 478 | 39,500 |
2020/03/17 | 474 | 502 | 469 | 476 | 24,300 |
2020/03/16 | 485 | 491 | 471 | 482 | 20,300 |
2020/03/13 | 483 | 495 | 470 | 483 | 15,900 |
2020/03/12 | 478 | 507 | 478 | 501 | 14,400 |
2020/03/11 | 515 | 515 | 493 | 494 | 16,700 |
2020/03/10 | 481 | 492 | 471 | 482 | 14,800 |
2020/03/09 | 490 | 499 | 480 | 481 | 29,700 |
2020/03/06 | 500 | 508 | 495 | 498 | 18,200 |
2020/03/05 | 524 | 524 | 504 | 504 | 14,500 |
2020/03/04 | 509 | 521 | 509 | 511 | 14,700 |
2020/03/03 | 502 | 520 | 499 | 515 | 23,700 |
2020/03/02 | 515 | 521 | 502 | 503 | 29,400 |
2020/02/28 | 490 | 579 | 490 | 509 | 224,900 |
2020/02/27 | 506 | 518 | 503 | 504 | 13,100 |
2020/02/26 | 514 | 523 | 505 | 506 | 11,400 |
2020/02/25 | 493 | 524 | 493 | 517 | 16,400 |
2020/02/21 | 527 | 527 | 520 | 523 | 1,700 |
2020/02/20 | 529 | 529 | 521 | 521 | 2,600 |
2020/02/19 | 525 | 525 | 522 | 522 | 1,300 |
2020/02/18 | 529 | 529 | 520 | 523 | 2,900 |
2020/02/17 | 531 | 531 | 523 | 523 | 2,700 |
2020/02/14 | 530 | 531 | 530 | 531 | 2,400 |
2020/02/13 | 533 | 536 | 532 | 534 | 2,200 |
2020/02/12 | 534 | 534 | 530 | 533 | 1,700 |
2020/02/10 | 536 | 536 | 530 | 532 | 1,200 |
2020/02/07 | 540 | 540 | 536 | 536 | 600 |
2020/02/06 | 538 | 539 | 538 | 538 | 1,400 |
2020/02/05 | 542 | 542 | 538 | 538 | 1,000 |
2020/02/04 | 552 | 552 | 537 | 543 | 6,000 |
2020/02/03 | 520 | 544 | 514 | 544 | 8,600 |
2020/01/31 | 536 | 548 | 536 | 544 | 13,500 |
2020/01/30 | 562 | 562 | 533 | 533 | 9,500 |
2020/01/29 | 564 | 564 | 547 | 553 | 14,100 |
2020/01/28 | 567 | 567 | 561 | 561 | 700 |
2020/01/27 | 569 | 569 | 562 | 567 | 3,600 |
2020/01/24 | 571 | 571 | 560 | 567 | 8,100 |
2020/01/23 | 572 | 573 | 569 | 570 | 1,800 |
2020/01/22 | 567 | 569 | 567 | 569 | 1,800 |
2020/01/21 | 571 | 571 | 565 | 565 | 3,300 |
2020/01/20 | 577 | 577 | 571 | 571 | 2,900 |
2020/01/17 | 575 | 575 | 567 | 573 | 3,600 |
2020/01/16 | 572 | 576 | 572 | 574 | 3,300 |
2020/01/15 | 578 | 578 | 568 | 568 | 1,800 |
2020/01/14 | 580 | 580 | 572 | 577 | 3,600 |
2020/01/10 | 573 | 575 | 571 | 575 | 6,100 |
2020/01/09 | 574 | 574 | 565 | 573 | 6,200 |
2020/01/08 | 575 | 579 | 564 | 572 | 16,200 |
2020/01/07 | 550 | 578 | 550 | 571 | 18,600 |
2020/01/06 | 535 | 543 | 533 | 543 | 3,100 |