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 |
---|---|---|---|---|---|
2022/12/30 | 605 | 615 | 600 | 603 | 4,600 |
2022/12/29 | 603 | 614 | 603 | 609 | 3,400 |
2022/12/28 | 605 | 609 | 605 | 608 | 5,700 |
2022/12/27 | 615 | 615 | 604 | 605 | 3,300 |
2022/12/26 | 609 | 609 | 596 | 600 | 3,800 |
2022/12/23 | 619 | 622 | 594 | 601 | 22,900 |
2022/12/22 | 617 | 617 | 594 | 599 | 4,600 |
2022/12/21 | 608 | 609 | 598 | 598 | 8,100 |
2022/12/20 | 617 | 617 | 596 | 598 | 5,500 |
2022/12/19 | 609 | 620 | 609 | 616 | 2,100 |
2022/12/16 | 618 | 619 | 614 | 619 | 6,300 |
2022/12/15 | 613 | 616 | 605 | 616 | 6,200 |
2022/12/14 | 604 | 612 | 598 | 612 | 12,300 |
2022/12/13 | 602 | 603 | 598 | 598 | 3,100 |
2022/12/12 | 601 | 601 | 597 | 598 | 2,300 |
2022/12/09 | 601 | 603 | 597 | 601 | 9,200 |
2022/12/08 | 609 | 609 | 601 | 601 | 2,600 |
2022/12/07 | 601 | 609 | 600 | 607 | 4,300 |
2022/12/06 | 603 | 610 | 598 | 606 | 6,400 |
2022/12/05 | 600 | 601 | 598 | 600 | 4,000 |
2022/12/02 | 607 | 607 | 598 | 604 | 6,500 |
2022/12/01 | 603 | 605 | 600 | 605 | 3,700 |
2022/11/30 | 608 | 610 | 603 | 603 | 8,000 |
2022/11/29 | 619 | 619 | 606 | 608 | 7,300 |
2022/11/28 | 621 | 621 | 602 | 609 | 5,300 |
2022/11/25 | 612 | 614 | 604 | 607 | 4,500 |
2022/11/24 | 612 | 615 | 599 | 610 | 13,300 |
2022/11/22 | 600 | 612 | 600 | 609 | 13,400 |
2022/11/21 | 605 | 605 | 596 | 596 | 3,600 |
2022/11/18 | 600 | 602 | 595 | 598 | 1,900 |
2022/11/17 | 605 | 609 | 596 | 600 | 14,200 |
2022/11/16 | 612 | 612 | 605 | 605 | 1,800 |
2022/11/15 | 606 | 618 | 606 | 617 | 4,500 |
2022/11/14 | 608 | 608 | 602 | 602 | 1,500 |
2022/11/11 | 604 | 610 | 596 | 608 | 6,500 |
2022/11/10 | 598 | 604 | 598 | 602 | 2,300 |
2022/11/09 | 603 | 603 | 600 | 603 | 5,100 |
2022/11/08 | 593 | 604 | 590 | 600 | 4,800 |
2022/11/07 | 591 | 597 | 585 | 590 | 4,000 |
2022/11/04 | 591 | 600 | 591 | 592 | 3,700 |
2022/11/02 | 602 | 602 | 588 | 593 | 6,000 |
2022/11/01 | 584 | 598 | 584 | 594 | 7,900 |
2022/10/31 | 600 | 600 | 581 | 584 | 14,300 |
2022/10/28 | 621 | 624 | 582 | 584 | 33,900 |
2022/10/27 | 607 | 624 | 607 | 624 | 12,100 |
2022/10/26 | 625 | 625 | 607 | 607 | 16,100 |
2022/10/25 | 621 | 621 | 611 | 617 | 6,900 |
2022/10/24 | 604 | 625 | 602 | 621 | 12,000 |
2022/10/21 | 604 | 606 | 599 | 599 | 2,800 |
2022/10/20 | 600 | 608 | 595 | 602 | 8,500 |
2022/10/19 | 598 | 605 | 597 | 600 | 1,300 |
2022/10/18 | 592 | 599 | 583 | 593 | 9,800 |
2022/10/17 | 578 | 600 | 575 | 583 | 9,200 |
2022/10/14 | 600 | 602 | 579 | 580 | 19,300 |
2022/10/13 | 598 | 598 | 584 | 584 | 7,600 |
2022/10/12 | 602 | 607 | 598 | 598 | 5,000 |
2022/10/11 | 617 | 617 | 609 | 616 | 6,400 |
2022/10/07 | 592 | 617 | 583 | 617 | 10,000 |
2022/10/06 | 591 | 604 | 591 | 602 | 5,000 |
2022/10/05 | 579 | 603 | 578 | 603 | 6,900 |
2022/10/04 | 587 | 588 | 582 | 584 | 6,700 |
2022/10/03 | 587 | 587 | 568 | 572 | 11,800 |
2022/09/30 | 594 | 599 | 586 | 586 | 9,000 |
2022/09/29 | 590 | 604 | 576 | 604 | 32,600 |
2022/09/28 | 596 | 604 | 592 | 597 | 53,900 |
2022/09/27 | 600 | 601 | 595 | 596 | 10,700 |
2022/09/26 | 605 | 605 | 596 | 596 | 12,800 |
2022/09/22 | 610 | 610 | 605 | 605 | 6,000 |
2022/09/21 | 626 | 626 | 611 | 611 | 15,500 |
2022/09/20 | 604 | 631 | 604 | 631 | 51,500 |
2022/09/16 | 608 | 612 | 604 | 604 | 5,500 |
2022/09/15 | 611 | 615 | 611 | 611 | 2,400 |
2022/09/14 | 609 | 612 | 608 | 612 | 3,800 |
2022/09/13 | 611 | 615 | 610 | 615 | 4,300 |
2022/09/12 | 613 | 616 | 611 | 611 | 5,300 |
2022/09/09 | 610 | 618 | 610 | 610 | 9,800 |
2022/09/08 | 603 | 613 | 603 | 610 | 12,200 |
2022/09/07 | 614 | 614 | 605 | 605 | 6,100 |
2022/09/06 | 610 | 619 | 610 | 613 | 6,600 |
2022/09/05 | 620 | 622 | 610 | 612 | 8,800 |
2022/09/02 | 632 | 633 | 600 | 620 | 38,900 |
2022/09/01 | 620 | 635 | 606 | 632 | 73,200 |
2022/08/31 | 592 | 594 | 591 | 591 | 2,200 |
2022/08/30 | 585 | 594 | 585 | 594 | 3,500 |
2022/08/29 | 585 | 590 | 585 | 585 | 7,100 |
2022/08/26 | 600 | 600 | 592 | 595 | 4,400 |
2022/08/25 | 598 | 598 | 587 | 594 | 9,600 |
2022/08/24 | 583 | 585 | 581 | 585 | 3,900 |
2022/08/23 | 582 | 583 | 580 | 581 | 3,100 |
2022/08/22 | 582 | 585 | 581 | 584 | 3,500 |
2022/08/19 | 584 | 585 | 580 | 585 | 4,900 |
2022/08/18 | 584 | 585 | 581 | 583 | 2,800 |
2022/08/17 | 585 | 594 | 585 | 588 | 3,700 |
2022/08/16 | 588 | 592 | 584 | 585 | 7,700 |
2022/08/15 | 592 | 593 | 586 | 587 | 2,900 |
2022/08/12 | 583 | 596 | 583 | 592 | 7,700 |
2022/08/10 | 581 | 585 | 580 | 584 | 2,500 |
2022/08/09 | 581 | 585 | 581 | 585 | 2,100 |
2022/08/08 | 583 | 584 | 581 | 584 | 3,000 |
2022/08/05 | 589 | 590 | 581 | 583 | 7,600 |
2022/08/04 | 595 | 595 | 589 | 592 | 6,100 |
2022/08/03 | 589 | 597 | 589 | 595 | 9,100 |
2022/08/02 | 594 | 594 | 588 | 591 | 5,100 |
2022/08/01 | 582 | 589 | 581 | 589 | 5,000 |
2022/07/29 | 582 | 587 | 580 | 582 | 3,400 |
2022/07/28 | 593 | 593 | 577 | 582 | 13,100 |
2022/07/27 | 598 | 603 | 592 | 596 | 15,700 |
2022/07/26 | 596 | 597 | 593 | 593 | 6,500 |
2022/07/25 | 596 | 596 | 592 | 595 | 3,400 |
2022/07/22 | 598 | 602 | 594 | 596 | 9,000 |
2022/07/21 | 591 | 594 | 586 | 592 | 8,200 |
2022/07/20 | 586 | 592 | 585 | 589 | 5,700 |
2022/07/19 | 586 | 589 | 582 | 583 | 4,400 |
2022/07/15 | 589 | 592 | 582 | 582 | 9,100 |
2022/07/14 | 580 | 598 | 575 | 592 | 20,900 |
2022/07/13 | 574 | 585 | 573 | 577 | 3,800 |
2022/07/12 | 586 | 586 | 573 | 573 | 6,600 |
2022/07/11 | 594 | 594 | 575 | 584 | 14,300 |
2022/07/08 | 585 | 595 | 570 | 570 | 12,400 |
2022/07/07 | 579 | 589 | 579 | 587 | 4,200 |
2022/07/06 | 579 | 583 | 579 | 579 | 4,100 |
2022/07/05 | 591 | 591 | 583 | 583 | 4,300 |
2022/07/04 | 618 | 618 | 592 | 595 | 6,900 |
2022/07/01 | 607 | 608 | 603 | 603 | 4,800 |
2022/06/30 | 634 | 634 | 613 | 613 | 5,800 |
2022/06/29 | 607 | 629 | 607 | 629 | 12,100 |
2022/06/28 | 601 | 615 | 600 | 615 | 5,700 |
2022/06/27 | 611 | 620 | 606 | 606 | 3,000 |
2022/06/24 | 630 | 647 | 607 | 611 | 11,000 |
2022/06/23 | 583 | 625 | 583 | 625 | 15,600 |
2022/06/22 | 595 | 630 | 582 | 583 | 19,300 |
2022/06/21 | 590 | 600 | 581 | 596 | 15,000 |
2022/06/20 | 563 | 597 | 558 | 594 | 15,500 |
2022/06/17 | 550 | 569 | 546 | 569 | 14,600 |
2022/06/16 | 569 | 572 | 563 | 566 | 12,400 |
2022/06/15 | 567 | 581 | 562 | 574 | 17,500 |
2022/06/14 | 553 | 583 | 553 | 583 | 14,000 |
2022/06/13 | 555 | 569 | 554 | 569 | 15,400 |
2022/06/10 | 554 | 570 | 554 | 570 | 14,000 |
2022/06/09 | 559 | 572 | 559 | 572 | 14,000 |
2022/06/08 | 567 | 573 | 559 | 573 | 18,700 |
2022/06/07 | 566 | 586 | 566 | 573 | 22,100 |
2022/06/06 | 562 | 576 | 551 | 576 | 14,700 |
2022/06/03 | 590 | 593 | 568 | 575 | 13,700 |
2022/06/02 | 596 | 598 | 588 | 591 | 5,700 |
2022/06/01 | 588 | 596 | 582 | 596 | 4,600 |
2022/05/31 | 580 | 595 | 576 | 587 | 10,500 |
2022/05/30 | 551 | 583 | 551 | 583 | 12,900 |
2022/05/27 | 575 | 575 | 547 | 551 | 15,100 |
2022/05/26 | 573 | 606 | 562 | 565 | 85,200 |
2022/05/25 | 542 | 543 | 538 | 543 | 3,100 |
2022/05/24 | 543 | 544 | 534 | 537 | 6,800 |
2022/05/23 | 537 | 546 | 536 | 543 | 7,900 |
2022/05/20 | 536 | 536 | 528 | 532 | 7,200 |
2022/05/19 | 539 | 540 | 536 | 537 | 5,700 |
2022/05/18 | 542 | 545 | 538 | 545 | 7,800 |
2022/05/17 | 552 | 552 | 534 | 543 | 13,500 |
2022/05/16 | 575 | 575 | 551 | 554 | 9,400 |
2022/05/13 | 576 | 576 | 570 | 575 | 4,100 |
2022/05/12 | 579 | 581 | 576 | 579 | 4,400 |
2022/05/11 | 599 | 611 | 591 | 591 | 2,300 |
2022/05/10 | 606 | 606 | 602 | 602 | 2,300 |
2022/05/09 | 620 | 620 | 610 | 610 | 3,400 |
2022/05/06 | 619 | 625 | 614 | 618 | 7,900 |
2022/05/02 | 600 | 622 | 600 | 613 | 10,400 |
2022/04/28 | 629 | 638 | 618 | 629 | 5,000 |
2022/04/27 | 602 | 635 | 591 | 626 | 11,200 |
2022/04/26 | 602 | 605 | 597 | 605 | 3,200 |
2022/04/25 | 590 | 599 | 588 | 599 | 2,500 |
2022/04/22 | 588 | 590 | 584 | 590 | 2,900 |
2022/04/21 | 585 | 588 | 578 | 588 | 3,000 |
2022/04/20 | 579 | 579 | 577 | 577 | 2,300 |
2022/04/19 | 578 | 578 | 575 | 577 | 2,000 |
2022/04/18 | 567 | 577 | 567 | 577 | 3,200 |
2022/04/15 | 573 | 574 | 565 | 573 | 6,100 |
2022/04/14 | 579 | 579 | 565 | 568 | 2,800 |
2022/04/13 | 556 | 559 | 555 | 559 | 4,100 |
2022/04/12 | 563 | 567 | 556 | 556 | 3,700 |
2022/04/11 | 566 | 575 | 562 | 562 | 4,400 |
2022/04/08 | 577 | 577 | 563 | 566 | 5,900 |
2022/04/07 | 583 | 589 | 567 | 577 | 9,700 |
2022/04/06 | 598 | 598 | 590 | 593 | 5,500 |
2022/04/05 | 615 | 615 | 593 | 596 | 12,100 |
2022/04/04 | 648 | 648 | 611 | 611 | 12,800 |
2022/04/01 | 628 | 630 | 625 | 630 | 4,600 |
2022/03/31 | 627 | 636 | 624 | 628 | 8,800 |
2022/03/30 | 645 | 649 | 632 | 643 | 30,100 |
2022/03/29 | 655 | 659 | 641 | 652 | 71,800 |
2022/03/28 | 654 | 657 | 651 | 655 | 10,700 |
2022/03/25 | 655 | 655 | 645 | 649 | 12,700 |
2022/03/24 | 636 | 650 | 628 | 648 | 13,300 |
2022/03/23 | 636 | 636 | 615 | 634 | 11,600 |
2022/03/22 | 600 | 633 | 600 | 627 | 43,200 |
2022/03/18 | 579 | 596 | 579 | 593 | 46,800 |
2022/03/17 | 567 | 583 | 567 | 583 | 16,300 |
2022/03/16 | 539 | 549 | 539 | 549 | 15,600 |
2022/03/15 | 540 | 540 | 536 | 539 | 4,100 |
2022/03/14 | 532 | 539 | 532 | 534 | 6,000 |
2022/03/11 | 535 | 538 | 530 | 532 | 9,400 |
2022/03/10 | 548 | 568 | 542 | 544 | 15,400 |
2022/03/09 | 539 | 549 | 536 | 541 | 9,000 |
2022/03/08 | 570 | 576 | 537 | 540 | 18,300 |
2022/03/07 | 607 | 607 | 576 | 576 | 17,900 |
2022/03/04 | 614 | 617 | 603 | 603 | 10,200 |
2022/03/03 | 613 | 617 | 601 | 613 | 10,600 |
2022/03/02 | 620 | 620 | 612 | 615 | 7,000 |
2022/03/01 | 623 | 623 | 610 | 615 | 13,400 |
2022/02/28 | 632 | 632 | 612 | 613 | 11,900 |
2022/02/25 | 625 | 628 | 617 | 620 | 11,400 |
2022/02/24 | 656 | 656 | 629 | 632 | 8,600 |
2022/02/22 | 654 | 654 | 651 | 651 | 1,700 |
2022/02/21 | 656 | 656 | 649 | 655 | 3,100 |
2022/02/18 | 650 | 655 | 650 | 655 | 2,600 |
2022/02/17 | 652 | 653 | 647 | 649 | 4,900 |
2022/02/16 | 656 | 656 | 648 | 652 | 2,300 |
2022/02/15 | 653 | 653 | 647 | 648 | 5,400 |
2022/02/14 | 649 | 656 | 644 | 653 | 3,800 |
2022/02/10 | 648 | 651 | 643 | 649 | 7,600 |
2022/02/09 | 634 | 646 | 634 | 646 | 3,900 |
2022/02/08 | 637 | 644 | 637 | 644 | 2,800 |
2022/02/07 | 639 | 640 | 634 | 637 | 2,700 |
2022/02/04 | 633 | 634 | 630 | 634 | 3,300 |
2022/02/03 | 638 | 638 | 632 | 633 | 1,900 |
2022/02/02 | 631 | 639 | 627 | 639 | 6,000 |
2022/02/01 | 621 | 633 | 619 | 630 | 2,900 |
2022/01/31 | 616 | 621 | 613 | 621 | 2,300 |
2022/01/28 | 628 | 631 | 621 | 622 | 3,900 |
2022/01/27 | 639 | 639 | 607 | 610 | 10,300 |
2022/01/26 | 630 | 639 | 630 | 630 | 1,800 |
2022/01/25 | 642 | 643 | 627 | 630 | 7,000 |
2022/01/24 | 635 | 640 | 635 | 639 | 2,900 |
2022/01/21 | 638 | 641 | 633 | 637 | 5,000 |
2022/01/20 | 640 | 644 | 637 | 638 | 3,300 |
2022/01/19 | 649 | 651 | 640 | 640 | 3,600 |
2022/01/18 | 660 | 660 | 645 | 646 | 4,300 |
2022/01/17 | 657 | 661 | 657 | 661 | 2,500 |
2022/01/14 | 647 | 657 | 647 | 657 | 2,100 |
2022/01/13 | 646 | 653 | 645 | 649 | 2,000 |
2022/01/12 | 654 | 654 | 647 | 649 | 8,500 |
2022/01/11 | 653 | 654 | 645 | 647 | 4,200 |
2022/01/07 | 661 | 661 | 651 | 653 | 5,100 |
2022/01/06 | 663 | 663 | 655 | 655 | 3,100 |
2022/01/05 | 679 | 679 | 661 | 663 | 6,500 |
2022/01/04 | 670 | 670 | 662 | 664 | 2,900 |