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
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

このページの先頭へ