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 |
---|---|---|---|---|---|
2021/12/30 | 661 | 669 | 658 | 667 | 2,600 |
2021/12/29 | 667 | 667 | 656 | 660 | 6,500 |
2021/12/28 | 662 | 662 | 654 | 661 | 7,100 |
2021/12/27 | 662 | 666 | 660 | 661 | 5,400 |
2021/12/24 | 678 | 678 | 668 | 670 | 2,900 |
2021/12/23 | 675 | 676 | 672 | 673 | 3,100 |
2021/12/22 | 683 | 683 | 674 | 676 | 3,200 |
2021/12/21 | 689 | 689 | 672 | 679 | 8,100 |
2021/12/20 | 698 | 698 | 684 | 684 | 4,500 |
2021/12/17 | 690 | 698 | 688 | 698 | 2,900 |
2021/12/16 | 690 | 693 | 683 | 683 | 3,200 |
2021/12/15 | 683 | 688 | 681 | 688 | 1,700 |
2021/12/14 | 680 | 681 | 678 | 679 | 1,700 |
2021/12/13 | 683 | 685 | 675 | 680 | 4,300 |
2021/12/10 | 667 | 677 | 667 | 673 | 2,900 |
2021/12/09 | 661 | 667 | 659 | 667 | 3,500 |
2021/12/08 | 657 | 661 | 651 | 661 | 5,500 |
2021/12/07 | 651 | 658 | 651 | 657 | 4,100 |
2021/12/06 | 650 | 652 | 649 | 651 | 4,500 |
2021/12/03 | 651 | 656 | 647 | 655 | 5,700 |
2021/12/02 | 652 | 665 | 651 | 651 | 6,700 |
2021/12/01 | 660 | 669 | 660 | 669 | 4,000 |
2021/11/30 | 671 | 683 | 660 | 660 | 8,300 |
2021/11/29 | 680 | 682 | 671 | 673 | 6,800 |
2021/11/26 | 690 | 693 | 680 | 680 | 2,400 |
2021/11/25 | 690 | 696 | 689 | 690 | 2,900 |
2021/11/24 | 682 | 692 | 682 | 689 | 4,500 |
2021/11/22 | 683 | 683 | 678 | 682 | 1,900 |
2021/11/19 | 679 | 681 | 675 | 678 | 2,600 |
2021/11/18 | 680 | 680 | 675 | 678 | 1,400 |
2021/11/17 | 680 | 682 | 677 | 677 | 1,400 |
2021/11/16 | 680 | 680 | 675 | 680 | 2,400 |
2021/11/15 | 678 | 680 | 677 | 680 | 2,100 |
2021/11/12 | 677 | 682 | 677 | 680 | 2,600 |
2021/11/11 | 678 | 684 | 676 | 676 | 2,300 |
2021/11/10 | 685 | 691 | 679 | 680 | 3,300 |
2021/11/09 | 688 | 690 | 683 | 683 | 2,800 |
2021/11/08 | 691 | 691 | 688 | 689 | 4,300 |
2021/11/05 | 702 | 704 | 696 | 696 | 3,500 |
2021/11/04 | 705 | 705 | 698 | 701 | 4,100 |
2021/11/02 | 709 | 710 | 707 | 707 | 2,800 |
2021/11/01 | 705 | 705 | 699 | 705 | 4,500 |
2021/10/29 | 703 | 703 | 688 | 695 | 8,400 |
2021/10/28 | 695 | 709 | 689 | 696 | 11,500 |
2021/10/27 | 716 | 716 | 706 | 707 | 5,400 |
2021/10/26 | 709 | 709 | 697 | 707 | 2,400 |
2021/10/25 | 702 | 702 | 697 | 702 | 7,000 |
2021/10/22 | 698 | 708 | 698 | 703 | 3,500 |
2021/10/21 | 700 | 703 | 695 | 698 | 1,800 |
2021/10/20 | 706 | 706 | 700 | 701 | 1,300 |
2021/10/19 | 695 | 704 | 695 | 702 | 2,500 |
2021/10/18 | 695 | 698 | 693 | 696 | 4,400 |
2021/10/15 | 696 | 703 | 696 | 700 | 1,700 |
2021/10/14 | 702 | 703 | 694 | 697 | 2,300 |
2021/10/13 | 707 | 707 | 702 | 702 | 1,700 |
2021/10/12 | 710 | 710 | 704 | 704 | 1,900 |
2021/10/11 | 700 | 701 | 696 | 701 | 2,200 |
2021/10/08 | 696 | 709 | 693 | 695 | 13,600 |
2021/10/07 | 712 | 712 | 677 | 700 | 29,700 |
2021/10/06 | 723 | 723 | 714 | 714 | 3,300 |
2021/10/05 | 715 | 724 | 714 | 715 | 7,600 |
2021/10/04 | 757 | 757 | 729 | 729 | 17,200 |
2021/10/01 | 766 | 766 | 748 | 748 | 12,000 |
2021/09/30 | 770 | 773 | 766 | 767 | 9,100 |
2021/09/29 | 755 | 761 | 755 | 759 | 29,100 |
2021/09/28 | 769 | 770 | 758 | 770 | 75,200 |
2021/09/27 | 774 | 775 | 765 | 767 | 15,700 |
2021/09/24 | 754 | 774 | 754 | 767 | 25,900 |
2021/09/22 | 773 | 776 | 747 | 747 | 29,300 |
2021/09/21 | 768 | 785 | 763 | 782 | 73,200 |
2021/09/17 | 777 | 786 | 771 | 783 | 69,300 |
2021/09/16 | 785 | 787 | 779 | 783 | 5,800 |
2021/09/15 | 787 | 787 | 779 | 785 | 5,500 |
2021/09/14 | 775 | 787 | 772 | 787 | 9,800 |
2021/09/13 | 768 | 770 | 765 | 770 | 4,600 |
2021/09/10 | 752 | 765 | 752 | 765 | 10,400 |
2021/09/09 | 752 | 763 | 751 | 756 | 5,100 |
2021/09/08 | 745 | 753 | 743 | 752 | 7,200 |
2021/09/07 | 750 | 756 | 741 | 744 | 6,500 |
2021/09/06 | 769 | 772 | 755 | 755 | 13,100 |
2021/09/03 | 753 | 772 | 753 | 768 | 11,500 |
2021/09/02 | 736 | 755 | 727 | 755 | 16,800 |
2021/09/01 | 725 | 730 | 720 | 730 | 6,200 |
2021/08/31 | 708 | 727 | 708 | 726 | 9,100 |
2021/08/30 | 691 | 719 | 690 | 706 | 14,500 |
2021/08/27 | 668 | 681 | 661 | 681 | 10,100 |
2021/08/26 | 667 | 668 | 662 | 662 | 11,800 |
2021/08/25 | 670 | 675 | 667 | 672 | 6,600 |
2021/08/24 | 672 | 683 | 666 | 670 | 9,300 |
2021/08/23 | 674 | 685 | 662 | 672 | 20,200 |
2021/08/20 | 673 | 675 | 663 | 664 | 8,900 |
2021/08/19 | 697 | 697 | 673 | 673 | 14,100 |
2021/08/18 | 714 | 714 | 701 | 701 | 6,800 |
2021/08/17 | 723 | 723 | 708 | 711 | 16,900 |
2021/08/16 | 742 | 742 | 724 | 724 | 8,500 |
2021/08/13 | 740 | 744 | 714 | 744 | 20,600 |
2021/08/12 | 747 | 749 | 738 | 740 | 4,400 |
2021/08/11 | 744 | 746 | 740 | 742 | 4,400 |
2021/08/10 | 761 | 761 | 740 | 743 | 11,500 |
2021/08/06 | 763 | 767 | 754 | 761 | 6,400 |
2021/08/05 | 763 | 768 | 760 | 765 | 8,500 |
2021/08/04 | 768 | 772 | 763 | 767 | 8,300 |
2021/08/03 | 774 | 774 | 768 | 768 | 4,600 |
2021/08/02 | 770 | 774 | 752 | 773 | 11,600 |
2021/07/30 | 780 | 780 | 761 | 769 | 9,700 |
2021/07/29 | 779 | 780 | 768 | 780 | 8,500 |
2021/07/28 | 780 | 780 | 766 | 770 | 5,100 |
2021/07/27 | 768 | 780 | 763 | 780 | 7,700 |
2021/07/26 | 773 | 773 | 761 | 765 | 6,500 |
2021/07/21 | 780 | 780 | 769 | 769 | 5,700 |
2021/07/20 | 774 | 779 | 767 | 773 | 9,100 |
2021/07/19 | 800 | 800 | 781 | 783 | 8,000 |
2021/07/16 | 800 | 800 | 791 | 794 | 2,700 |
2021/07/15 | 806 | 806 | 792 | 792 | 5,000 |
2021/07/14 | 799 | 805 | 795 | 803 | 2,000 |
2021/07/13 | 794 | 800 | 790 | 797 | 4,800 |
2021/07/12 | 800 | 812 | 790 | 794 | 6,000 |
2021/07/09 | 787 | 799 | 777 | 795 | 17,500 |
2021/07/08 | 809 | 813 | 799 | 799 | 6,400 |
2021/07/07 | 822 | 828 | 806 | 807 | 8,100 |
2021/07/06 | 835 | 836 | 821 | 826 | 6,600 |
2021/07/05 | 830 | 834 | 822 | 834 | 6,700 |
2021/07/02 | 811 | 818 | 811 | 816 | 3,400 |
2021/07/01 | 811 | 812 | 802 | 805 | 8,900 |
2021/06/30 | 815 | 817 | 810 | 814 | 7,200 |
2021/06/29 | 821 | 831 | 812 | 819 | 12,200 |
2021/06/28 | 822 | 822 | 815 | 821 | 3,600 |
2021/06/25 | 835 | 835 | 822 | 822 | 8,200 |
2021/06/24 | 836 | 836 | 826 | 830 | 6,200 |
2021/06/23 | 810 | 822 | 807 | 822 | 6,300 |
2021/06/22 | 802 | 813 | 802 | 802 | 18,100 |
2021/06/21 | 825 | 825 | 803 | 803 | 16,000 |
2021/06/18 | 831 | 838 | 828 | 828 | 4,800 |
2021/06/17 | 834 | 835 | 826 | 831 | 5,300 |
2021/06/16 | 836 | 838 | 828 | 831 | 6,200 |
2021/06/15 | 837 | 840 | 824 | 829 | 7,800 |
2021/06/14 | 835 | 835 | 823 | 829 | 4,000 |
2021/06/11 | 840 | 843 | 832 | 835 | 11,700 |
2021/06/10 | 839 | 848 | 837 | 846 | 9,500 |
2021/06/09 | 838 | 838 | 822 | 833 | 24,400 |
2021/06/08 | 871 | 871 | 836 | 844 | 35,600 |
2021/06/07 | 872 | 872 | 865 | 871 | 3,600 |
2021/06/04 | 871 | 877 | 865 | 871 | 6,800 |
2021/06/03 | 882 | 882 | 856 | 871 | 18,800 |
2021/06/02 | 880 | 892 | 872 | 883 | 11,500 |
2021/06/01 | 874 | 880 | 862 | 880 | 10,600 |
2021/05/31 | 859 | 869 | 853 | 869 | 8,500 |
2021/05/28 | 876 | 879 | 856 | 865 | 17,900 |
2021/05/27 | 880 | 887 | 877 | 878 | 6,700 |
2021/05/26 | 880 | 887 | 865 | 878 | 24,200 |
2021/05/25 | 891 | 906 | 885 | 886 | 26,800 |
2021/05/24 | 893 | 893 | 862 | 891 | 29,700 |
2021/05/21 | 873 | 895 | 865 | 891 | 54,200 |
2021/05/20 | 857 | 871 | 852 | 863 | 14,000 |
2021/05/19 | 863 | 866 | 839 | 842 | 18,200 |
2021/05/18 | 824 | 871 | 821 | 869 | 45,100 |
2021/05/17 | 870 | 870 | 819 | 820 | 25,500 |
2021/05/14 | 823 | 875 | 823 | 868 | 60,900 |
2021/05/13 | 859 | 859 | 820 | 822 | 34,600 |
2021/05/12 | 850 | 871 | 838 | 865 | 91,000 |
2021/05/11 | 840 | 860 | 823 | 844 | 42,900 |
2021/05/10 | 806 | 855 | 806 | 844 | 69,200 |
2021/05/07 | 793 | 811 | 793 | 806 | 48,100 |
2021/05/06 | 800 | 806 | 781 | 785 | 48,300 |
2021/04/30 | 804 | 804 | 785 | 785 | 34,700 |
2021/04/28 | 790 | 805 | 783 | 803 | 109,200 |
2021/04/27 | 793 | 802 | 785 | 790 | 18,700 |
2021/04/26 | 779 | 797 | 763 | 791 | 25,100 |
2021/04/23 | 780 | 785 | 773 | 774 | 13,300 |
2021/04/22 | 791 | 791 | 772 | 780 | 17,200 |
2021/04/21 | 800 | 800 | 780 | 784 | 19,200 |
2021/04/20 | 786 | 799 | 781 | 796 | 8,600 |
2021/04/19 | 795 | 798 | 787 | 788 | 12,600 |
2021/04/16 | 802 | 805 | 792 | 792 | 12,100 |
2021/04/15 | 801 | 809 | 794 | 802 | 24,300 |
2021/04/14 | 794 | 802 | 794 | 801 | 12,900 |
2021/04/13 | 788 | 798 | 788 | 794 | 9,900 |
2021/04/12 | 793 | 796 | 789 | 792 | 7,600 |
2021/04/09 | 797 | 802 | 791 | 791 | 19,700 |
2021/04/08 | 793 | 801 | 786 | 797 | 29,600 |
2021/04/07 | 777 | 794 | 777 | 790 | 17,900 |
2021/04/06 | 785 | 789 | 776 | 779 | 15,400 |
2021/04/05 | 790 | 791 | 783 | 783 | 10,100 |
2021/04/02 | 793 | 794 | 784 | 790 | 23,000 |
2021/04/01 | 797 | 800 | 766 | 783 | 65,400 |
2021/03/31 | 760 | 760 | 752 | 752 | 8,400 |
2021/03/30 | 755 | 765 | 745 | 764 | 26,100 |
2021/03/29 | 752 | 770 | 746 | 770 | 34,700 |
2021/03/26 | 751 | 754 | 742 | 751 | 17,100 |
2021/03/25 | 745 | 754 | 734 | 745 | 25,700 |
2021/03/24 | 769 | 769 | 742 | 744 | 24,000 |
2021/03/23 | 783 | 783 | 759 | 767 | 20,300 |
2021/03/22 | 770 | 779 | 760 | 779 | 38,600 |
2021/03/19 | 768 | 790 | 767 | 770 | 31,400 |
2021/03/18 | 778 | 778 | 766 | 773 | 39,900 |
2021/03/17 | 751 | 778 | 751 | 772 | 21,700 |
2021/03/16 | 746 | 755 | 741 | 754 | 19,400 |
2021/03/15 | 736 | 750 | 733 | 746 | 22,300 |
2021/03/12 | 740 | 743 | 719 | 736 | 35,200 |
2021/03/11 | 752 | 757 | 737 | 741 | 40,500 |
2021/03/10 | 774 | 776 | 756 | 756 | 19,100 |
2021/03/09 | 779 | 779 | 765 | 774 | 16,800 |
2021/03/08 | 767 | 789 | 765 | 771 | 19,700 |
2021/03/05 | 780 | 782 | 760 | 774 | 23,900 |
2021/03/04 | 780 | 788 | 773 | 778 | 7,100 |
2021/03/03 | 801 | 801 | 779 | 783 | 20,800 |
2021/03/02 | 804 | 805 | 780 | 800 | 22,600 |
2021/03/01 | 797 | 810 | 790 | 796 | 24,000 |
2021/02/26 | 780 | 810 | 773 | 790 | 86,000 |
2021/02/25 | 736 | 825 | 728 | 782 | 204,900 |
2021/02/24 | 719 | 730 | 712 | 714 | 12,800 |
2021/02/22 | 715 | 727 | 712 | 716 | 7,300 |
2021/02/19 | 722 | 727 | 711 | 713 | 11,700 |
2021/02/18 | 741 | 741 | 720 | 729 | 17,800 |
2021/02/17 | 745 | 752 | 730 | 744 | 11,000 |
2021/02/16 | 765 | 769 | 750 | 752 | 9,000 |
2021/02/15 | 780 | 788 | 762 | 765 | 14,900 |
2021/02/12 | 788 | 788 | 775 | 778 | 11,300 |
2021/02/10 | 772 | 785 | 772 | 785 | 16,000 |
2021/02/09 | 778 | 778 | 772 | 777 | 7,600 |
2021/02/08 | 776 | 777 | 771 | 775 | 12,700 |
2021/02/05 | 765 | 775 | 763 | 770 | 14,300 |
2021/02/04 | 760 | 765 | 754 | 763 | 18,000 |
2021/02/03 | 745 | 764 | 745 | 760 | 37,200 |
2021/02/02 | 738 | 746 | 731 | 741 | 22,800 |
2021/02/01 | 735 | 744 | 727 | 728 | 44,100 |
2021/01/29 | 697 | 717 | 686 | 707 | 53,900 |
2021/01/28 | 739 | 742 | 690 | 707 | 336,200 |
2021/01/27 | 743 | 759 | 740 | 746 | 58,400 |
2021/01/26 | 739 | 750 | 738 | 743 | 25,700 |
2021/01/25 | 737 | 752 | 737 | 746 | 37,000 |
2021/01/22 | 752 | 752 | 728 | 734 | 55,200 |
2021/01/21 | 758 | 763 | 754 | 754 | 23,400 |
2021/01/20 | 755 | 764 | 751 | 757 | 26,700 |
2021/01/19 | 736 | 760 | 728 | 757 | 76,500 |
2021/01/18 | 744 | 750 | 740 | 741 | 30,900 |
2021/01/15 | 744 | 751 | 740 | 746 | 22,000 |
2021/01/14 | 752 | 762 | 740 | 751 | 53,700 |
2021/01/13 | 760 | 760 | 742 | 745 | 29,200 |
2021/01/12 | 770 | 770 | 749 | 754 | 55,700 |
2021/01/08 | 743 | 765 | 743 | 764 | 44,800 |
2021/01/07 | 750 | 755 | 740 | 749 | 41,500 |
2021/01/06 | 750 | 751 | 740 | 750 | 18,000 |
2021/01/05 | 743 | 750 | 737 | 750 | 36,000 |
2021/01/04 | 765 | 765 | 739 | 740 | 33,900 |