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 |
|---|---|---|---|---|---|
| 2025/06/13 | 578 | 578 | 576 | 578 | 2,000 |
| 2025/06/12 | 576 | 578 | 574 | 578 | 2,500 |
| 2025/06/11 | 576 | 578 | 569 | 576 | 3,600 |
| 2025/06/10 | 573 | 578 | 570 | 575 | 4,200 |
| 2025/06/09 | 575 | 578 | 574 | 578 | 1,700 |
| 2025/06/06 | 570 | 579 | 570 | 575 | 3,300 |
| 2025/06/05 | 569 | 570 | 567 | 570 | 900 |
| 2025/06/04 | 566 | 569 | 566 | 569 | 1,300 |
| 2025/06/03 | 567 | 569 | 563 | 569 | 3,700 |
| 2025/06/02 | 562 | 567 | 560 | 565 | 2,600 |
| 2025/05/30 | 564 | 570 | 561 | 565 | 5,400 |
| 2025/05/29 | 566 | 569 | 563 | 567 | 2,800 |
| 2025/05/28 | 566 | 569 | 563 | 566 | 2,400 |
| 2025/05/27 | 570 | 570 | 565 | 569 | 1,400 |
| 2025/05/26 | 570 | 570 | 564 | 568 | 1,600 |
| 2025/05/23 | 566 | 568 | 564 | 568 | 1,500 |
| 2025/05/22 | 568 | 568 | 563 | 566 | 1,400 |
| 2025/05/21 | 564 | 567 | 563 | 566 | 1,800 |
| 2025/05/20 | 565 | 565 | 562 | 564 | 1,200 |
| 2025/05/19 | 564 | 565 | 562 | 562 | 1,500 |
| 2025/05/16 | 564 | 567 | 562 | 564 | 1,600 |
| 2025/05/15 | 564 | 566 | 563 | 564 | 1,500 |
| 2025/05/14 | 566 | 569 | 562 | 567 | 2,800 |
| 2025/05/13 | 566 | 567 | 565 | 567 | 2,700 |
| 2025/05/12 | 574 | 574 | 559 | 567 | 4,500 |
| 2025/05/09 | 571 | 573 | 568 | 572 | 1,600 |
| 2025/05/08 | 565 | 571 | 565 | 571 | 1,300 |
| 2025/05/07 | 566 | 572 | 566 | 570 | 1,700 |
| 2025/05/02 | 565 | 569 | 562 | 566 | 3,200 |
| 2025/05/01 | 563 | 575 | 563 | 565 | 5,300 |
| 2025/04/30 | 572 | 575 | 561 | 561 | 6,000 |
| 2025/04/28 | 575 | 578 | 570 | 572 | 4,400 |
| 2025/04/25 | 576 | 576 | 567 | 575 | 2,700 |
| 2025/04/24 | 571 | 571 | 561 | 567 | 2,800 |
| 2025/04/23 | 563 | 565 | 558 | 563 | 2,800 |
| 2025/04/22 | 565 | 583 | 540 | 558 | 40,600 |
| 2025/04/21 | 561 | 562 | 553 | 562 | 3,900 |
| 2025/04/18 | 554 | 556 | 552 | 553 | 2,500 |
| 2025/04/17 | 552 | 554 | 552 | 554 | 1,300 |
| 2025/04/16 | 555 | 555 | 551 | 552 | 900 |
| 2025/04/15 | 550 | 554 | 550 | 554 | 1,500 |
| 2025/04/14 | 553 | 553 | 550 | 550 | 3,000 |
| 2025/04/11 | 550 | 553 | 549 | 550 | 3,400 |
| 2025/04/10 | 558 | 563 | 550 | 550 | 4,000 |
| 2025/04/09 | 550 | 550 | 530 | 548 | 7,000 |
| 2025/04/08 | 546 | 551 | 546 | 550 | 5,700 |
| 2025/04/07 | 544 | 547 | 538 | 546 | 11,400 |
| 2025/04/04 | 555 | 555 | 550 | 553 | 4,800 |
| 2025/04/03 | 555 | 558 | 552 | 557 | 3,300 |
| 2025/04/02 | 569 | 569 | 560 | 560 | 3,700 |
| 2025/04/01 | 563 | 568 | 563 | 568 | 1,900 |
| 2025/03/31 | 570 | 577 | 560 | 563 | 5,900 |
| 2025/03/28 | 560 | 572 | 557 | 572 | 24,000 |
| 2025/03/27 | 585 | 586 | 580 | 584 | 75,100 |
| 2025/03/26 | 582 | 583 | 579 | 582 | 14,900 |
| 2025/03/25 | 580 | 581 | 577 | 580 | 10,000 |
| 2025/03/24 | 575 | 578 | 575 | 578 | 14,500 |
| 2025/03/21 | 569 | 573 | 567 | 573 | 14,200 |
| 2025/03/19 | 568 | 570 | 566 | 569 | 5,700 |
| 2025/03/18 | 566 | 568 | 564 | 568 | 6,900 |
| 2025/03/17 | 564 | 568 | 564 | 568 | 5,700 |
| 2025/03/14 | 566 | 571 | 560 | 564 | 7,800 |
| 2025/03/13 | 567 | 570 | 567 | 568 | 2,700 |
| 2025/03/12 | 569 | 570 | 567 | 569 | 2,000 |
| 2025/03/11 | 570 | 570 | 568 | 569 | 1,900 |
| 2025/03/10 | 571 | 571 | 567 | 571 | 3,300 |
| 2025/03/07 | 569 | 570 | 568 | 570 | 3,300 |
| 2025/03/06 | 569 | 570 | 565 | 570 | 3,000 |
| 2025/03/05 | 568 | 570 | 566 | 569 | 2,700 |
| 2025/03/04 | 570 | 570 | 567 | 568 | 2,800 |
| 2025/03/03 | 566 | 567 | 565 | 567 | 6,000 |
| 2025/02/28 | 567 | 567 | 562 | 566 | 3,400 |
| 2025/02/27 | 564 | 565 | 560 | 565 | 5,100 |
| 2025/02/26 | 564 | 564 | 556 | 563 | 3,800 |
| 2025/02/25 | 558 | 562 | 557 | 561 | 3,600 |
| 2025/02/21 | 557 | 557 | 552 | 557 | 3,100 |
| 2025/02/20 | 552 | 554 | 550 | 551 | 8,600 |
| 2025/02/19 | 556 | 557 | 552 | 557 | 6,200 |
| 2025/02/18 | 560 | 560 | 555 | 557 | 6,400 |
| 2025/02/17 | 562 | 563 | 559 | 563 | 3,700 |
| 2025/02/14 | 560 | 561 | 557 | 561 | 2,500 |
| 2025/02/13 | 562 | 563 | 559 | 559 | 3,600 |
| 2025/02/12 | 564 | 565 | 560 | 563 | 2,200 |
| 2025/02/10 | 561 | 563 | 559 | 561 | 2,100 |
| 2025/02/07 | 560 | 561 | 555 | 557 | 2,500 |
| 2025/02/06 | 555 | 560 | 555 | 559 | 3,000 |
| 2025/02/05 | 555 | 558 | 554 | 558 | 3,600 |
| 2025/02/04 | 555 | 555 | 553 | 555 | 3,400 |
| 2025/02/03 | 550 | 553 | 549 | 553 | 5,900 |
| 2025/01/31 | 547 | 551 | 546 | 549 | 14,400 |
| 2025/01/30 | 550 | 556 | 545 | 545 | 70,500 |
| 2025/01/29 | 556 | 557 | 552 | 552 | 8,600 |
| 2025/01/28 | 557 | 558 | 552 | 554 | 5,400 |
| 2025/01/27 | 559 | 559 | 554 | 556 | 6,400 |
| 2025/01/24 | 553 | 555 | 552 | 554 | 3,900 |
| 2025/01/23 | 554 | 555 | 552 | 552 | 3,300 |
| 2025/01/22 | 557 | 557 | 552 | 552 | 4,300 |
| 2025/01/21 | 555 | 556 | 552 | 552 | 4,200 |
| 2025/01/20 | 553 | 555 | 552 | 553 | 6,900 |
| 2025/01/17 | 555 | 555 | 550 | 555 | 6,200 |
| 2025/01/16 | 560 | 560 | 555 | 555 | 5,200 |
| 2025/01/15 | 567 | 567 | 560 | 560 | 4,300 |
| 2025/01/14 | 564 | 567 | 564 | 567 | 3,300 |
| 2025/01/10 | 567 | 567 | 562 | 563 | 3,200 |
| 2025/01/09 | 573 | 573 | 564 | 566 | 4,900 |
| 2025/01/08 | 574 | 574 | 572 | 572 | 4,200 |
| 2025/01/07 | 570 | 574 | 569 | 572 | 5,000 |
| 2025/01/06 | 566 | 568 | 564 | 567 | 2,900 |
| 2024/12/30 | 564 | 567 | 562 | 564 | 4,300 |
| 2024/12/27 | 568 | 568 | 563 | 563 | 6,600 |
| 2024/12/26 | 563 | 563 | 560 | 562 | 5,000 |
| 2024/12/25 | 563 | 563 | 560 | 562 | 4,600 |
| 2024/12/24 | 563 | 563 | 560 | 560 | 4,700 |
| 2024/12/23 | 563 | 563 | 560 | 561 | 3,900 |
| 2024/12/20 | 563 | 563 | 560 | 560 | 3,600 |
| 2024/12/19 | 562 | 562 | 560 | 562 | 2,200 |
| 2024/12/18 | 563 | 563 | 560 | 562 | 3,300 |
| 2024/12/17 | 565 | 565 | 562 | 563 | 5,000 |
| 2024/12/16 | 561 | 562 | 560 | 561 | 3,900 |
| 2024/12/13 | 559 | 559 | 556 | 559 | 4,000 |
| 2024/12/12 | 557 | 557 | 553 | 555 | 5,100 |
| 2024/12/11 | 558 | 558 | 555 | 555 | 3,900 |
| 2024/12/10 | 553 | 557 | 553 | 557 | 5,300 |
| 2024/12/09 | 553 | 555 | 553 | 555 | 3,700 |
| 2024/12/06 | 552 | 553 | 550 | 552 | 2,800 |
| 2024/12/05 | 550 | 551 | 549 | 551 | 4,200 |
| 2024/12/04 | 547 | 552 | 546 | 549 | 9,000 |
| 2024/12/03 | 551 | 552 | 549 | 552 | 6,500 |
| 2024/12/02 | 547 | 550 | 545 | 549 | 9,900 |
| 2024/11/29 | 550 | 552 | 546 | 547 | 9,400 |
| 2024/11/28 | 550 | 553 | 548 | 553 | 10,300 |
| 2024/11/27 | 567 | 567 | 550 | 553 | 12,300 |
| 2024/11/26 | 566 | 566 | 562 | 564 | 2,000 |
| 2024/11/25 | 565 | 567 | 563 | 565 | 3,000 |
| 2024/11/22 | 565 | 565 | 562 | 565 | 3,100 |
| 2024/11/21 | 561 | 565 | 561 | 563 | 3,200 |
| 2024/11/20 | 561 | 563 | 561 | 563 | 1,900 |
| 2024/11/19 | 562 | 562 | 560 | 561 | 2,300 |
| 2024/11/18 | 558 | 561 | 558 | 560 | 2,100 |
| 2024/11/15 | 559 | 561 | 558 | 561 | 3,100 |
| 2024/11/14 | 556 | 561 | 556 | 560 | 1,900 |
| 2024/11/13 | 558 | 561 | 556 | 556 | 2,300 |
| 2024/11/12 | 561 | 561 | 558 | 558 | 2,200 |
| 2024/11/11 | 556 | 561 | 556 | 561 | 4,100 |
| 2024/11/08 | 551 | 556 | 551 | 556 | 4,700 |
| 2024/11/07 | 551 | 552 | 550 | 552 | 2,900 |
| 2024/11/06 | 551 | 553 | 550 | 551 | 4,700 |
| 2024/11/05 | 560 | 560 | 548 | 551 | 9,200 |
| 2024/11/01 | 560 | 560 | 550 | 557 | 6,700 |
| 2024/10/31 | 545 | 558 | 543 | 558 | 10,000 |
| 2024/10/30 | 550 | 555 | 542 | 542 | 45,000 |
| 2024/10/29 | 559 | 562 | 555 | 555 | 8,300 |
| 2024/10/28 | 566 | 567 | 560 | 560 | 5,700 |
| 2024/10/25 | 571 | 571 | 565 | 565 | 4,000 |
| 2024/10/24 | 572 | 573 | 568 | 568 | 4,000 |
| 2024/10/23 | 573 | 573 | 569 | 570 | 3,100 |
| 2024/10/22 | 573 | 573 | 571 | 571 | 2,000 |
| 2024/10/21 | 571 | 572 | 568 | 570 | 2,200 |
| 2024/10/18 | 568 | 570 | 568 | 568 | 1,900 |
| 2024/10/17 | 572 | 572 | 568 | 568 | 4,600 |
| 2024/10/16 | 570 | 573 | 570 | 571 | 3,400 |
| 2024/10/15 | 574 | 575 | 572 | 572 | 4,500 |
| 2024/10/11 | 576 | 577 | 572 | 575 | 6,000 |
| 2024/10/10 | 577 | 578 | 575 | 576 | 2,900 |
| 2024/10/09 | 579 | 581 | 576 | 576 | 4,000 |
| 2024/10/08 | 581 | 583 | 579 | 579 | 5,400 |
| 2024/10/07 | 585 | 585 | 580 | 581 | 6,800 |
| 2024/10/04 | 586 | 586 | 580 | 585 | 3,100 |
| 2024/10/03 | 588 | 589 | 581 | 587 | 2,100 |
| 2024/10/02 | 589 | 589 | 582 | 589 | 3,500 |
| 2024/10/01 | 584 | 589 | 583 | 589 | 3,600 |
| 2024/09/30 | 581 | 585 | 580 | 583 | 4,600 |
| 2024/09/27 | 588 | 588 | 580 | 583 | 31,800 |
| 2024/09/26 | 600 | 602 | 595 | 595 | 103,900 |
| 2024/09/25 | 599 | 600 | 596 | 599 | 16,500 |
| 2024/09/24 | 595 | 597 | 594 | 595 | 13,700 |
| 2024/09/20 | 595 | 595 | 590 | 594 | 6,900 |
| 2024/09/19 | 594 | 595 | 591 | 595 | 4,800 |
| 2024/09/18 | 591 | 593 | 589 | 592 | 4,000 |
| 2024/09/17 | 591 | 591 | 588 | 588 | 5,200 |
| 2024/09/13 | 587 | 591 | 586 | 591 | 9,000 |
| 2024/09/12 | 585 | 585 | 582 | 585 | 3,400 |
| 2024/09/11 | 585 | 585 | 579 | 581 | 7,400 |
| 2024/09/10 | 580 | 584 | 579 | 583 | 5,100 |
| 2024/09/09 | 581 | 584 | 575 | 584 | 6,900 |
| 2024/09/06 | 585 | 585 | 579 | 581 | 5,000 |
| 2024/09/05 | 590 | 591 | 575 | 579 | 31,300 |
| 2024/09/04 | 588 | 591 | 586 | 590 | 5,500 |
| 2024/09/03 | 595 | 595 | 592 | 593 | 3,800 |
| 2024/09/02 | 584 | 592 | 583 | 592 | 7,400 |
| 2024/08/30 | 588 | 590 | 578 | 581 | 21,600 |
| 2024/08/29 | 601 | 602 | 583 | 588 | 26,500 |
| 2024/08/28 | 601 | 601 | 588 | 598 | 8,500 |
| 2024/08/27 | 599 | 600 | 591 | 599 | 6,700 |
| 2024/08/26 | 599 | 599 | 593 | 596 | 5,900 |
| 2024/08/23 | 607 | 607 | 593 | 596 | 10,200 |
| 2024/08/22 | 604 | 606 | 603 | 604 | 1,800 |
| 2024/08/21 | 607 | 609 | 602 | 606 | 2,500 |
| 2024/08/20 | 606 | 606 | 600 | 606 | 2,900 |
| 2024/08/19 | 602 | 606 | 600 | 604 | 2,700 |