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

小田原エンジニアリング(6149)の株価時系列情報

小田原エンジニアリング(6149)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
2024/04/25 1,808 1,837 1,800 1,810 15,700
2024/04/24 1,778 1,811 1,768 1,807 13,600
2024/04/23 1,797 1,800 1,747 1,776 29,600
2024/04/22 1,794 1,794 1,770 1,785 5,600
2024/04/19 1,801 1,801 1,750 1,754 28,500
2024/04/18 1,794 1,834 1,785 1,813 9,400
2024/04/17 1,790 1,805 1,763 1,794 16,500
2024/04/16 1,830 1,851 1,788 1,791 25,800
2024/04/15 1,849 1,849 1,828 1,845 6,000
2024/04/12 1,859 1,865 1,824 1,856 10,600
2024/04/11 1,853 1,868 1,826 1,859 17,300
2024/04/10 1,858 1,886 1,853 1,853 9,900
2024/04/09 1,848 1,870 1,840 1,867 18,600
2024/04/08 1,839 1,851 1,815 1,850 10,400
2024/04/05 1,843 1,845 1,812 1,817 11,800
2024/04/04 1,851 1,865 1,828 1,839 13,500
2024/04/03 1,821 1,857 1,821 1,832 6,500
2024/04/02 1,864 1,864 1,829 1,840 11,200
2024/04/01 1,887 1,906 1,855 1,859 19,500
2024/03/29 1,867 1,899 1,867 1,880 28,100
2024/03/28 1,830 1,870 1,830 1,835 13,500
2024/03/27 1,826 1,850 1,812 1,831 14,200
2024/03/26 1,851 1,851 1,831 1,834 12,000
2024/03/25 1,851 1,880 1,845 1,851 30,400
2024/03/22 1,877 1,888 1,853 1,856 23,600
2024/03/21 1,809 1,858 1,809 1,854 44,400
2024/03/19 1,794 1,803 1,772 1,801 8,200
2024/03/18 1,775 1,795 1,760 1,794 14,600
2024/03/15 1,748 1,773 1,748 1,753 2,400
2024/03/14 1,762 1,767 1,740 1,751 6,000
2024/03/13 1,781 1,797 1,743 1,760 13,500
2024/03/12 1,735 1,774 1,716 1,774 9,200
2024/03/11 1,780 1,782 1,735 1,741 26,600
2024/03/08 1,786 1,817 1,785 1,811 18,000
2024/03/07 1,805 1,812 1,782 1,795 27,400
2024/03/06 1,736 1,817 1,731 1,805 48,000
2024/03/05 1,764 1,764 1,726 1,743 28,900
2024/03/04 1,730 1,778 1,720 1,764 38,200
2024/03/01 1,730 1,747 1,692 1,714 43,600
2024/02/29 1,755 1,755 1,716 1,730 47,100
2024/02/28 1,771 1,787 1,760 1,769 7,400
2024/02/27 1,777 1,795 1,768 1,770 17,900
2024/02/26 1,779 1,790 1,759 1,767 44,900
2024/02/22 1,782 1,782 1,745 1,752 32,500
2024/02/21 1,821 1,821 1,756 1,767 40,600
2024/02/20 1,796 1,817 1,793 1,809 18,200
2024/02/19 1,791 1,808 1,763 1,795 56,900
2024/02/16 1,801 1,822 1,771 1,790 53,500
2024/02/15 1,838 1,898 1,770 1,816 173,700
2024/02/14 2,086 2,108 2,051 2,058 94,300
2024/02/13 2,072 2,119 2,070 2,108 43,600
2024/02/09 2,049 2,076 2,034 2,034 10,600
2024/02/08 2,072 2,072 2,017 2,051 20,500
2024/02/07 2,044 2,096 2,042 2,072 10,700
2024/02/06 2,058 2,067 2,035 2,060 8,500
2024/02/05 2,056 2,060 2,041 2,060 12,100
2024/02/02 2,036 2,068 2,026 2,056 12,100
2024/02/01 2,039 2,051 2,024 2,031 8,800
2024/01/31 2,065 2,065 2,050 2,053 3,900
2024/01/30 2,099 2,100 2,051 2,056 8,600
2024/01/29 2,045 2,070 2,030 2,070 14,200
2024/01/26 2,061 2,079 2,040 2,044 10,900
2024/01/25 2,100 2,100 2,051 2,065 16,300
2024/01/24 2,035 2,105 2,030 2,103 31,100
2024/01/23 2,037 2,050 2,020 2,032 12,800
2024/01/22 2,017 2,052 2,010 2,039 19,600
2024/01/19 2,012 2,022 1,986 2,017 23,000
2024/01/18 2,017 2,026 2,006 2,006 7,300
2024/01/17 2,035 2,065 2,000 2,022 26,100
2024/01/16 2,047 2,050 2,025 2,042 9,200
2024/01/15 2,028 2,062 2,028 2,042 6,500
2024/01/12 2,040 2,061 2,011 2,035 14,600
2024/01/11 2,076 2,076 2,021 2,028 18,600
2024/01/10 2,051 2,072 2,042 2,064 18,700
2024/01/09 2,064 2,088 2,030 2,048 19,700
2024/01/05 2,012 2,022 1,992 1,999 18,100
2024/01/04 2,001 2,038 1,982 2,026 12,700
2023/12/29 2,041 2,041 1,998 2,018 26,600
2023/12/28 1,995 2,062 1,981 2,021 21,500
2023/12/27 2,006 2,049 2,006 2,021 20,400
2023/12/26 2,031 2,031 1,990 1,995 21,800
2023/12/25 2,054 2,073 2,017 2,020 22,100
2023/12/22 1,985 2,065 1,985 2,044 50,200
2023/12/21 1,932 1,956 1,930 1,931 4,500
2023/12/20 1,933 1,977 1,933 1,957 11,200
2023/12/19 1,904 1,928 1,901 1,928 11,100
2023/12/18 1,943 1,943 1,902 1,913 10,700
2023/12/15 1,890 1,947 1,890 1,939 15,200
2023/12/14 1,945 1,946 1,884 1,890 22,900
2023/12/13 1,898 1,957 1,895 1,943 21,100
2023/12/12 1,972 1,972 1,883 1,889 41,600
2023/12/11 1,956 1,973 1,932 1,941 14,600
2023/12/08 2,001 2,007 1,940 1,952 29,600
2023/12/07 2,035 2,055 2,010 2,012 10,700
2023/12/06 2,016 2,066 2,016 2,053 13,000
2023/12/05 2,042 2,045 2,005 2,010 18,100
2023/12/04 2,000 2,064 1,973 2,036 27,000
2023/12/01 1,986 2,000 1,970 1,979 14,500
2023/11/30 1,991 2,012 1,970 1,986 21,000
2023/11/29 2,028 2,028 1,989 1,989 22,500
2023/11/28 2,020 2,027 1,993 2,002 27,300
2023/11/27 2,047 2,070 2,008 2,030 23,700
2023/11/24 2,031 2,077 2,022 2,047 37,300
2023/11/22 2,017 2,071 1,997 2,018 38,500
2023/11/21 2,063 2,075 2,016 2,023 28,600
2023/11/20 2,060 2,126 2,060 2,068 19,000
2023/11/17 2,100 2,143 2,037 2,068 32,600
2023/11/16 2,037 2,143 2,037 2,110 57,100
2023/11/15 2,066 2,066 1,990 2,022 72,400
2023/11/14 2,048 2,088 1,978 2,020 132,500
2023/11/13 2,324 2,410 1,940 2,010 425,100
2023/11/10 2,204 2,239 2,178 2,225 28,800
2023/11/09 2,180 2,235 2,179 2,210 21,000
2023/11/08 2,269 2,269 2,165 2,179 30,000
2023/11/07 2,267 2,276 2,227 2,251 32,300
2023/11/06 2,176 2,285 2,162 2,256 42,700
2023/11/02 2,151 2,191 2,140 2,144 28,500
2023/11/01 2,185 2,187 2,115 2,130 42,300
2023/10/31 2,153 2,155 2,085 2,154 33,000
2023/10/30 2,201 2,201 2,133 2,151 21,900
2023/10/27 2,160 2,169 2,120 2,151 37,300
2023/10/26 2,224 2,250 2,140 2,140 90,400
2023/10/25 2,306 2,355 2,240 2,244 41,100
2023/10/24 2,283 2,305 2,210 2,256 74,600
2023/10/23 2,392 2,400 2,270 2,280 39,000
2023/10/20 2,365 2,446 2,365 2,400 20,400
2023/10/19 2,454 2,455 2,392 2,392 20,400
2023/10/18 2,404 2,457 2,400 2,454 14,300
2023/10/17 2,341 2,428 2,338 2,397 41,000
2023/10/16 2,270 2,389 2,270 2,304 33,400
2023/10/13 2,320 2,329 2,289 2,295 11,700
2023/10/12 2,344 2,344 2,282 2,329 22,700
2023/10/11 2,384 2,385 2,324 2,332 7,900
2023/10/10 2,302 2,365 2,302 2,363 11,000
2023/10/06 2,250 2,291 2,237 2,285 13,300
2023/10/05 2,286 2,286 2,235 2,255 15,900
2023/10/04 2,285 2,339 2,221 2,236 69,600
2023/10/03 2,451 2,470 2,370 2,385 47,800
2023/10/02 2,520 2,576 2,486 2,488 36,600
2023/09/29 2,475 2,531 2,463 2,500 31,300
2023/09/28 2,422 2,471 2,402 2,461 23,000
2023/09/27 2,399 2,417 2,369 2,414 41,700
2023/09/26 2,444 2,469 2,398 2,413 18,400
2023/09/25 2,416 2,476 2,380 2,425 20,300
2023/09/22 2,350 2,435 2,335 2,416 16,600
2023/09/21 2,409 2,418 2,306 2,371 38,700
2023/09/20 2,450 2,530 2,416 2,426 35,100
2023/09/19 2,484 2,484 2,395 2,410 28,300
2023/09/15 2,506 2,520 2,440 2,440 19,000
2023/09/14 2,422 2,520 2,422 2,500 28,200
2023/09/13 2,470 2,508 2,413 2,421 21,400
2023/09/12 2,434 2,480 2,405 2,461 21,700
2023/09/11 2,504 2,565 2,365 2,392 58,900
2023/09/08 2,525 2,540 2,479 2,484 22,600
2023/09/07 2,569 2,640 2,530 2,537 31,900
2023/09/06 2,590 2,678 2,523 2,555 94,900
2023/09/05 2,483 2,522 2,429 2,522 29,900
2023/09/04 2,401 2,568 2,401 2,483 70,900
2023/09/01 2,338 2,395 2,337 2,392 21,800
2023/08/31 2,321 2,337 2,305 2,337 11,900
2023/08/30 2,338 2,338 2,307 2,319 14,800
2023/08/29 2,278 2,334 2,276 2,305 23,100
2023/08/28 2,263 2,280 2,255 2,278 7,900
2023/08/25 2,275 2,276 2,232 2,246 16,700
2023/08/24 2,295 2,296 2,252 2,280 27,000
2023/08/23 2,201 2,283 2,187 2,283 16,800
2023/08/22 2,201 2,210 2,176 2,210 21,600
2023/08/21 2,186 2,246 2,160 2,199 20,600
2023/08/18 2,161 2,253 2,161 2,186 36,500
2023/08/17 2,202 2,255 2,150 2,209 58,500
2023/08/16 2,311 2,360 2,230 2,247 50,400
2023/08/15 2,359 2,440 2,299 2,361 53,600
2023/08/14 2,323 2,382 2,253 2,352 126,700
2023/08/10 1,983 2,380 1,922 2,320 225,500
2023/08/09 2,032 2,032 1,957 1,980 22,500
2023/08/08 2,032 2,032 1,997 1,997 6,600
2023/08/07 2,000 2,016 1,983 1,995 5,000
2023/08/04 1,982 2,012 1,982 2,000 4,000
2023/08/03 2,005 2,009 1,966 1,999 6,000
2023/08/02 2,005 2,036 1,995 2,015 8,400
2023/08/01 2,015 2,020 1,985 2,008 9,600
2023/07/31 2,055 2,070 2,013 2,015 17,300
2023/07/28 2,045 2,045 2,005 2,016 14,700
2023/07/27 2,052 2,052 2,021 2,044 15,600
2023/07/26 1,945 2,050 1,945 2,048 27,600
2023/07/25 1,915 1,926 1,906 1,926 3,400
2023/07/24 1,909 1,915 1,895 1,915 1,700
2023/07/21 1,914 1,914 1,891 1,894 3,800
2023/07/20 1,925 1,925 1,888 1,900 3,700
2023/07/19 1,893 1,929 1,877 1,929 6,100
2023/07/18 1,947 1,947 1,883 1,893 3,000
2023/07/14 1,961 1,961 1,880 1,912 2,500
2023/07/13 1,925 1,934 1,870 1,934 7,400
2023/07/12 1,950 1,950 1,902 1,925 2,700
2023/07/11 1,959 1,959 1,939 1,950 4,300
2023/07/10 1,942 1,970 1,940 1,966 2,300
2023/07/07 1,930 1,950 1,908 1,942 4,300
2023/07/06 1,955 1,971 1,938 1,938 5,200
2023/07/05 1,994 1,994 1,952 1,980 5,900
2023/07/04 2,015 2,015 1,981 1,983 5,800

このページの先頭へ