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 |
---|---|---|---|---|---|
2010/12/30 | 28,500 | 28,700 | 28,400 | 28,600 | 23 |
2010/12/29 | 28,600 | 29,000 | 28,400 | 29,000 | 23 |
2010/12/28 | 28,800 | 29,050 | 28,250 | 28,600 | 73 |
2010/12/27 | 28,850 | 28,850 | 28,030 | 28,800 | 85 |
2010/12/24 | 28,310 | 28,350 | 28,100 | 28,350 | 12 |
2010/12/22 | 28,620 | 28,800 | 28,310 | 28,310 | 33 |
2010/12/21 | 28,000 | 28,780 | 28,000 | 28,780 | 66 |
2010/12/20 | 27,400 | 28,900 | 27,030 | 28,040 | 165 |
2010/12/17 | 27,800 | 27,900 | 27,800 | 27,900 | 13 |
2010/12/16 | 27,270 | 27,600 | 26,620 | 27,290 | 15 |
2010/12/15 | 27,780 | 27,780 | 27,100 | 27,680 | 64 |
2010/12/14 | 26,610 | 27,650 | 26,500 | 27,650 | 35 |
2010/12/13 | 27,500 | 28,400 | 26,610 | 27,090 | 152 |
2010/12/10 | 25,250 | 26,000 | 25,210 | 25,700 | 30 |
2010/12/09 | 25,950 | 25,950 | 25,500 | 25,890 | 4 |
2010/12/08 | 25,500 | 27,500 | 25,000 | 26,000 | 120 |
2010/12/07 | 24,800 | 25,100 | 24,750 | 24,800 | 13 |
2010/12/06 | 24,750 | 25,130 | 24,750 | 25,000 | 10 |
2010/12/03 | 24,790 | 24,790 | 24,450 | 24,790 | 13 |
2010/12/02 | 24,600 | 24,900 | 24,510 | 24,520 | 25 |
2010/12/01 | 24,890 | 24,900 | 24,000 | 24,500 | 79 |
2010/11/30 | 24,700 | 24,890 | 24,600 | 24,890 | 37 |
2010/11/29 | 25,000 | 25,000 | 24,330 | 24,700 | 9 |
2010/11/26 | 24,640 | 24,640 | 24,400 | 24,410 | 11 |
2010/11/25 | 25,490 | 25,490 | 24,700 | 24,700 | 39 |
2010/11/24 | 24,050 | 24,500 | 24,050 | 24,500 | 13 |
2010/11/22 | 24,200 | 24,500 | 24,200 | 24,500 | 10 |
2010/11/19 | 23,530 | 23,990 | 23,530 | 23,990 | 19 |
2010/11/18 | 23,500 | 23,500 | 23,400 | 23,500 | 8 |
2010/11/17 | 23,050 | 23,450 | 23,000 | 23,450 | 8 |
2010/11/16 | 23,250 | 23,450 | 23,000 | 23,450 | 10 |
2010/11/15 | 23,500 | 23,600 | 23,500 | 23,600 | 9 |
2010/11/12 | 23,600 | 23,630 | 23,600 | 23,630 | 5 |
2010/11/11 | 23,100 | 23,600 | 23,100 | 23,600 | 7 |
2010/11/10 | 23,220 | 23,300 | 23,200 | 23,200 | 5 |
2010/11/09 | 23,300 | 23,300 | 23,300 | 23,300 | 1 |
2010/11/08 | 23,650 | 23,650 | 23,200 | 23,200 | 19 |
2010/11/05 | 23,100 | 23,690 | 23,100 | 23,690 | 48 |
2010/11/04 | 22,600 | 23,000 | 22,430 | 23,000 | 25 |
2010/11/02 | 23,000 | 23,000 | 22,400 | 23,000 | 22 |
2010/11/01 | 22,900 | 23,000 | 22,000 | 23,000 | 65 |
2010/10/29 | 23,120 | 23,350 | 23,000 | 23,000 | 21 |
2010/10/28 | 23,500 | 23,500 | 23,200 | 23,500 | 34 |
2010/10/27 | 23,550 | 24,000 | 23,550 | 24,000 | 18 |
2010/10/26 | 0 | 0 | 0 | 23,510 | 0 |
2010/10/25 | 24,380 | 24,380 | 23,510 | 23,510 | 32 |
2010/10/22 | 23,510 | 23,510 | 23,200 | 23,380 | 64 |
2010/10/21 | 23,800 | 23,850 | 23,700 | 23,700 | 11 |
2010/10/20 | 23,850 | 23,850 | 23,800 | 23,810 | 30 |
2010/10/19 | 24,290 | 24,290 | 23,800 | 23,850 | 25 |
2010/10/18 | 24,300 | 24,300 | 23,120 | 24,300 | 16 |
2010/10/15 | 24,130 | 24,300 | 23,310 | 24,300 | 34 |
2010/10/14 | 24,100 | 24,610 | 24,100 | 24,200 | 24 |
2010/10/13 | 24,320 | 24,400 | 24,100 | 24,100 | 16 |
2010/10/12 | 24,350 | 25,000 | 24,310 | 24,750 | 18 |
2010/10/08 | 24,700 | 24,700 | 24,200 | 24,650 | 16 |
2010/10/07 | 24,350 | 24,350 | 24,200 | 24,200 | 29 |
2010/10/06 | 24,250 | 24,310 | 24,200 | 24,200 | 13 |
2010/10/05 | 24,500 | 24,900 | 24,300 | 24,900 | 31 |
2010/10/04 | 25,300 | 25,300 | 24,280 | 24,510 | 34 |
2010/10/01 | 24,380 | 24,380 | 24,010 | 24,300 | 36 |
2010/09/30 | 24,350 | 24,810 | 24,330 | 24,330 | 11 |
2010/09/29 | 24,500 | 24,780 | 24,500 | 24,740 | 10 |
2010/09/28 | 24,460 | 24,840 | 24,310 | 24,840 | 25 |
2010/09/27 | 25,680 | 25,680 | 24,250 | 24,700 | 64 |
2010/09/24 | 25,200 | 25,450 | 25,110 | 25,450 | 14 |
2010/09/22 | 25,200 | 25,410 | 25,010 | 25,410 | 31 |
2010/09/21 | 25,690 | 25,690 | 25,330 | 25,330 | 13 |
2010/09/17 | 25,600 | 25,680 | 25,300 | 25,680 | 73 |
2010/09/16 | 25,300 | 25,800 | 25,300 | 25,760 | 24 |
2010/09/15 | 24,910 | 25,480 | 24,910 | 25,450 | 19 |
2010/09/14 | 25,250 | 25,250 | 25,250 | 25,250 | 1 |
2010/09/13 | 24,990 | 25,200 | 24,510 | 25,150 | 37 |
2010/09/10 | 24,970 | 25,000 | 24,970 | 25,000 | 23 |
2010/09/09 | 24,950 | 24,980 | 24,950 | 24,980 | 12 |
2010/09/08 | 24,980 | 25,000 | 24,010 | 24,890 | 36 |
2010/09/07 | 25,090 | 25,090 | 25,090 | 25,090 | 1 |
2010/09/06 | 24,800 | 25,200 | 24,800 | 25,200 | 26 |
2010/09/03 | 24,500 | 24,700 | 24,500 | 24,700 | 2 |
2010/09/02 | 25,100 | 25,100 | 24,500 | 24,800 | 22 |
2010/09/01 | 24,300 | 24,600 | 24,300 | 24,400 | 24 |
2010/08/31 | 24,720 | 24,720 | 24,000 | 24,500 | 145 |
2010/08/30 | 25,400 | 25,500 | 25,400 | 25,500 | 11 |
2010/08/27 | 24,400 | 25,400 | 24,400 | 25,400 | 17 |
2010/08/26 | 24,610 | 25,340 | 24,100 | 25,340 | 24 |
2010/08/25 | 24,900 | 25,100 | 24,600 | 25,100 | 39 |
2010/08/24 | 24,500 | 25,370 | 24,500 | 25,370 | 17 |
2010/08/23 | 24,710 | 24,860 | 24,300 | 24,310 | 37 |
2010/08/20 | 25,500 | 25,500 | 24,510 | 24,980 | 124 |
2010/08/19 | 25,750 | 26,000 | 25,750 | 26,000 | 25 |
2010/08/18 | 25,010 | 25,250 | 24,400 | 25,250 | 113 |
2010/08/17 | 25,120 | 25,500 | 25,000 | 25,000 | 39 |
2010/08/16 | 25,100 | 25,500 | 25,100 | 25,110 | 52 |
2010/08/13 | 25,550 | 26,000 | 25,100 | 26,000 | 9 |
2010/08/12 | 25,600 | 25,880 | 25,000 | 25,880 | 80 |
2010/08/11 | 26,010 | 26,300 | 26,000 | 26,290 | 8 |
2010/08/10 | 26,420 | 26,420 | 26,420 | 26,420 | 4 |
2010/08/09 | 26,000 | 26,000 | 26,000 | 26,000 | 1 |
2010/08/06 | 26,100 | 26,200 | 26,000 | 26,000 | 28 |
2010/08/05 | 26,100 | 26,390 | 26,000 | 26,390 | 29 |
2010/08/04 | 26,010 | 26,100 | 26,000 | 26,100 | 35 |
2010/08/03 | 26,550 | 26,550 | 26,030 | 26,030 | 50 |
2010/08/02 | 26,010 | 26,790 | 26,010 | 26,050 | 83 |
2010/07/30 | 27,300 | 27,300 | 26,480 | 27,000 | 31 |
2010/07/29 | 26,900 | 27,350 | 26,200 | 27,000 | 118 |
2010/07/28 | 27,000 | 27,900 | 27,000 | 27,900 | 9 |
2010/07/27 | 27,110 | 27,500 | 27,100 | 27,500 | 20 |
2010/07/26 | 26,850 | 27,500 | 26,500 | 27,490 | 70 |
2010/07/23 | 26,420 | 27,000 | 26,210 | 26,210 | 26 |
2010/07/22 | 26,100 | 26,500 | 26,100 | 26,500 | 39 |
2010/07/21 | 27,000 | 27,170 | 26,500 | 26,500 | 62 |
2010/07/20 | 27,400 | 27,400 | 27,000 | 27,000 | 5 |
2010/07/16 | 28,000 | 28,000 | 27,400 | 27,400 | 16 |
2010/07/15 | 27,900 | 27,950 | 27,860 | 27,950 | 5 |
2010/07/14 | 28,000 | 28,500 | 28,000 | 28,400 | 10 |
2010/07/13 | 28,500 | 28,500 | 28,500 | 28,500 | 4 |
2010/07/12 | 28,800 | 29,000 | 28,800 | 29,000 | 78 |
2010/07/09 | 27,590 | 27,800 | 27,590 | 27,800 | 5 |
2010/07/08 | 27,390 | 27,800 | 27,000 | 27,790 | 26 |
2010/07/07 | 27,000 | 27,600 | 26,940 | 26,950 | 9 |
2010/07/06 | 27,490 | 27,490 | 27,000 | 27,490 | 11 |
2010/07/05 | 27,200 | 27,500 | 27,000 | 27,500 | 57 |
2010/07/02 | 27,000 | 27,490 | 27,000 | 27,490 | 18 |
2010/07/01 | 27,000 | 27,000 | 26,550 | 26,980 | 17 |
2010/06/30 | 26,820 | 27,000 | 26,010 | 27,000 | 59 |
2010/06/29 | 28,010 | 28,800 | 27,300 | 27,800 | 79 |
2010/06/28 | 29,150 | 29,500 | 28,000 | 28,500 | 36 |
2010/06/25 | 29,700 | 29,900 | 29,000 | 29,650 | 49 |
2010/06/24 | 29,800 | 29,800 | 29,690 | 29,700 | 5 |
2010/06/23 | 29,780 | 29,780 | 29,300 | 29,300 | 11 |
2010/06/22 | 29,320 | 30,000 | 29,320 | 29,330 | 5 |
2010/06/21 | 30,500 | 30,500 | 29,400 | 30,000 | 39 |
2010/06/18 | 30,300 | 30,300 | 29,670 | 30,250 | 25 |
2010/06/17 | 30,750 | 31,000 | 30,500 | 31,000 | 16 |
2010/06/16 | 30,000 | 31,500 | 29,700 | 30,500 | 63 |
2010/06/15 | 30,000 | 30,150 | 29,500 | 29,510 | 22 |
2010/06/14 | 28,800 | 30,000 | 28,500 | 30,000 | 25 |
2010/06/11 | 29,000 | 29,000 | 28,500 | 28,700 | 18 |
2010/06/10 | 27,740 | 28,500 | 27,740 | 28,500 | 32 |
2010/06/09 | 28,600 | 28,700 | 27,700 | 27,910 | 54 |
2010/06/08 | 28,500 | 29,900 | 28,200 | 28,530 | 59 |
2010/06/07 | 29,800 | 30,000 | 29,130 | 29,150 | 48 |
2010/06/04 | 32,000 | 32,000 | 30,600 | 31,800 | 75 |
2010/06/03 | 33,000 | 33,500 | 31,500 | 32,000 | 144 |
2010/06/02 | 30,450 | 33,800 | 30,450 | 32,550 | 374 |
2010/06/01 | 30,100 | 31,000 | 29,200 | 29,200 | 101 |
2010/05/31 | 27,200 | 28,900 | 27,200 | 28,700 | 36 |
2010/05/28 | 26,290 | 30,000 | 26,290 | 27,700 | 111 |
2010/05/27 | 24,850 | 26,000 | 24,850 | 25,350 | 46 |
2010/05/26 | 25,500 | 25,500 | 24,700 | 25,350 | 45 |
2010/05/25 | 26,600 | 26,600 | 24,900 | 25,300 | 178 |
2010/05/24 | 27,040 | 27,040 | 26,000 | 26,900 | 61 |
2010/05/21 | 26,360 | 27,000 | 26,120 | 27,000 | 85 |
2010/05/20 | 27,010 | 28,000 | 27,010 | 28,000 | 76 |
2010/05/19 | 27,000 | 28,500 | 26,200 | 28,500 | 78 |
2010/05/18 | 28,600 | 28,600 | 27,000 | 27,500 | 77 |
2010/05/17 | 29,790 | 29,790 | 28,000 | 28,020 | 99 |
2010/05/14 | 30,300 | 30,450 | 29,820 | 29,820 | 52 |
2010/05/13 | 29,800 | 30,300 | 29,400 | 30,300 | 39 |
2010/05/12 | 29,100 | 30,000 | 28,400 | 29,600 | 98 |
2010/05/11 | 30,750 | 31,500 | 29,150 | 29,150 | 92 |
2010/05/10 | 30,500 | 30,500 | 29,300 | 30,050 | 59 |
2010/05/07 | 29,900 | 31,000 | 28,800 | 30,500 | 160 |
2010/05/06 | 32,400 | 32,600 | 31,000 | 31,900 | 159 |
2010/04/30 | 32,550 | 33,350 | 32,250 | 32,600 | 146 |
2010/04/28 | 33,300 | 34,300 | 33,000 | 33,900 | 115 |
2010/04/27 | 35,300 | 35,300 | 33,900 | 34,600 | 81 |
2010/04/26 | 33,800 | 35,200 | 33,550 | 34,900 | 360 |
2010/04/23 | 32,700 | 33,400 | 32,650 | 33,100 | 60 |
2010/04/22 | 34,000 | 34,000 | 32,600 | 33,100 | 80 |
2010/04/21 | 32,500 | 33,900 | 32,500 | 33,000 | 146 |
2010/04/20 | 34,400 | 34,400 | 32,450 | 33,200 | 252 |
2010/04/19 | 34,500 | 36,000 | 33,200 | 34,000 | 188 |
2010/04/16 | 35,300 | 37,000 | 34,300 | 34,800 | 369 |
2010/04/15 | 34,950 | 35,100 | 33,800 | 35,100 | 153 |
2010/04/14 | 34,100 | 35,300 | 33,100 | 35,000 | 274 |
2010/04/13 | 34,250 | 34,400 | 32,100 | 34,050 | 429 |
2010/04/12 | 36,000 | 36,200 | 33,900 | 34,950 | 316 |
2010/04/09 | 32,600 | 38,700 | 31,750 | 35,400 | 1,329 |
2010/04/08 | 30,000 | 32,700 | 30,000 | 32,600 | 294 |
2010/04/07 | 30,900 | 31,450 | 30,100 | 30,900 | 152 |
2010/04/06 | 29,620 | 30,950 | 29,000 | 30,900 | 247 |
2010/04/05 | 28,980 | 31,000 | 28,800 | 29,910 | 250 |
2010/04/02 | 28,250 | 28,500 | 28,010 | 28,300 | 109 |
2010/04/01 | 27,800 | 28,600 | 27,500 | 28,250 | 124 |
2010/03/31 | 28,220 | 28,350 | 27,250 | 27,590 | 173 |
2010/03/30 | 27,500 | 28,000 | 27,000 | 27,800 | 120 |
2010/03/29 | 27,000 | 27,900 | 26,500 | 27,200 | 138 |
2010/03/26 | 28,990 | 28,990 | 27,000 | 28,460 | 575 |
2010/03/25 | 30,000 | 30,100 | 29,000 | 29,290 | 594 |
2010/03/24 | 33,000 | 33,100 | 30,200 | 31,400 | 1,603 |
2010/03/23 | 25,750 | 30,200 | 25,500 | 30,200 | 1,507 |
2010/03/19 | 25,000 | 25,480 | 25,000 | 25,200 | 175 |
2010/03/18 | 25,000 | 25,300 | 24,800 | 25,000 | 154 |
2010/03/17 | 24,600 | 25,490 | 24,510 | 24,950 | 185 |
2010/03/16 | 24,150 | 24,700 | 24,150 | 24,500 | 21 |
2010/03/15 | 24,600 | 24,700 | 24,400 | 24,400 | 24 |
2010/03/12 | 23,880 | 24,400 | 23,880 | 24,400 | 9 |
2010/03/11 | 23,980 | 24,000 | 23,800 | 23,810 | 13 |
2010/03/10 | 23,700 | 23,980 | 23,700 | 23,980 | 9 |
2010/03/09 | 24,000 | 24,000 | 23,450 | 24,000 | 170 |
2010/03/08 | 24,000 | 24,500 | 23,800 | 24,000 | 40 |
2010/03/05 | 24,290 | 24,290 | 23,850 | 24,000 | 24 |
2010/03/04 | 24,540 | 24,540 | 23,670 | 24,200 | 106 |
2010/03/03 | 24,300 | 24,390 | 24,050 | 24,390 | 19 |
2010/03/02 | 24,500 | 24,500 | 24,270 | 24,300 | 30 |
2010/03/01 | 24,500 | 24,500 | 24,200 | 24,400 | 44 |
2010/02/26 | 24,500 | 24,550 | 24,370 | 24,500 | 32 |
2010/02/25 | 25,000 | 25,990 | 24,340 | 24,400 | 201 |
2010/02/24 | 24,000 | 24,100 | 24,000 | 24,100 | 28 |
2010/02/23 | 24,370 | 24,370 | 23,920 | 24,100 | 30 |
2010/02/22 | 24,110 | 24,500 | 24,010 | 24,300 | 18 |
2010/02/19 | 24,200 | 24,200 | 24,100 | 24,100 | 5 |
2010/02/18 | 24,110 | 24,200 | 24,110 | 24,200 | 29 |
2010/02/17 | 24,310 | 24,310 | 24,100 | 24,200 | 37 |
2010/02/16 | 24,000 | 24,590 | 24,000 | 24,540 | 19 |
2010/02/15 | 24,060 | 24,200 | 23,990 | 23,990 | 25 |
2010/02/12 | 24,300 | 24,620 | 24,000 | 24,100 | 102 |
2010/02/10 | 24,400 | 24,820 | 24,300 | 24,800 | 23 |
2010/02/09 | 24,000 | 24,300 | 23,850 | 24,300 | 16 |
2010/02/08 | 24,070 | 24,280 | 24,060 | 24,100 | 14 |
2010/02/05 | 24,310 | 24,480 | 24,200 | 24,200 | 21 |
2010/02/04 | 24,370 | 24,370 | 24,300 | 24,300 | 10 |
2010/02/03 | 24,500 | 24,620 | 24,500 | 24,500 | 23 |
2010/02/02 | 24,700 | 24,700 | 24,500 | 24,500 | 30 |
2010/02/01 | 24,560 | 24,690 | 24,310 | 24,690 | 14 |
2010/01/29 | 24,600 | 24,700 | 24,510 | 24,590 | 25 |
2010/01/28 | 24,990 | 25,000 | 24,500 | 25,000 | 60 |
2010/01/27 | 25,810 | 25,830 | 25,100 | 25,200 | 14 |
2010/01/26 | 25,800 | 25,800 | 25,200 | 25,200 | 18 |
2010/01/25 | 25,600 | 25,600 | 25,200 | 25,600 | 60 |
2010/01/22 | 25,710 | 25,710 | 25,300 | 25,700 | 40 |
2010/01/21 | 25,780 | 25,800 | 25,640 | 25,750 | 32 |
2010/01/20 | 25,700 | 25,700 | 25,650 | 25,700 | 21 |
2010/01/19 | 25,400 | 25,450 | 25,400 | 25,450 | 7 |
2010/01/18 | 25,500 | 25,500 | 25,010 | 25,010 | 72 |
2010/01/15 | 25,300 | 25,300 | 25,300 | 25,300 | 10 |
2010/01/14 | 24,880 | 25,300 | 24,830 | 25,300 | 8 |
2010/01/13 | 25,300 | 25,500 | 24,890 | 24,890 | 32 |
2010/01/12 | 24,990 | 25,800 | 24,990 | 25,800 | 11 |
2010/01/08 | 25,900 | 25,990 | 25,700 | 25,990 | 4 |
2010/01/07 | 26,150 | 26,150 | 25,750 | 26,000 | 5 |
2010/01/06 | 25,750 | 25,950 | 25,410 | 25,950 | 7 |
2010/01/05 | 26,300 | 26,300 | 25,990 | 26,300 | 25 |
2010/01/04 | 25,610 | 26,290 | 25,610 | 26,230 | 12 |