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

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
2011/12/30 21,830 22,000 21,830 22,000 5
2011/12/29 21,130 21,830 21,130 21,830 5
2011/12/28 21,850 21,850 21,570 21,850 15
2011/12/27 21,920 21,940 21,000 21,850 80
2011/12/26 21,940 21,940 21,940 21,940 67
2011/12/22 21,440 22,000 21,060 21,970 50
2011/12/21 21,460 21,460 21,000 21,300 26
2011/12/20 21,290 21,300 21,000 21,030 6
2011/12/19 21,330 21,330 21,030 21,300 35
2011/12/16 21,470 21,470 21,040 21,460 35
2011/12/15 21,500 21,500 20,830 21,470 61
2011/12/14 21,440 21,440 20,960 20,980 29
2011/12/13 21,000 21,000 20,720 20,720 30
2011/12/12 20,920 20,920 20,610 20,610 32
2011/12/09 20,890 20,890 20,400 20,850 15
2011/12/08 20,800 20,900 20,500 20,900 38
2011/12/07 20,800 20,800 20,800 20,800 2
2011/12/06 20,520 20,700 20,520 20,700 15
2011/12/05 20,700 20,700 20,500 20,500 44
2011/12/02 20,650 20,700 20,500 20,700 60
2011/12/01 20,410 20,550 20,400 20,500 31
2011/11/30 20,210 20,400 20,110 20,400 6
2011/11/29 20,090 20,340 20,090 20,200 9
2011/11/28 20,350 20,380 20,000 20,000 21
2011/11/25 19,700 20,000 19,700 19,990 37
2011/11/24 20,500 20,500 20,010 20,010 39
2011/11/22 20,330 20,400 20,220 20,400 18
2011/11/21 20,350 20,350 19,970 19,970 25
2011/11/18 20,000 20,490 20,000 20,490 73
2011/11/17 20,400 20,400 20,000 20,010 65
2011/11/16 0 0 0 20,080 0
2011/11/15 20,160 20,160 20,060 20,080 52
2011/11/14 20,160 20,300 20,160 20,160 20
2011/11/11 20,110 20,300 20,110 20,300 3
2011/11/10 20,300 20,390 20,100 20,390 12
2011/11/09 20,400 20,400 20,390 20,390 2
2011/11/08 20,410 20,410 20,400 20,400 11
2011/11/07 20,650 20,790 20,290 20,790 9
2011/11/04 20,050 20,790 20,050 20,790 15
2011/11/02 20,100 20,300 20,100 20,300 32
2011/11/01 20,780 20,780 20,120 20,770 32
2011/10/31 20,500 20,600 20,400 20,400 23
2011/10/28 20,600 20,600 20,600 20,600 1
2011/10/27 20,650 20,700 20,300 20,500 20
2011/10/26 20,170 20,200 20,100 20,200 17
2011/10/25 20,200 20,200 20,100 20,100 28
2011/10/24 20,300 20,340 20,100 20,220 73
2011/10/21 20,150 20,300 20,050 20,300 24
2011/10/20 0 0 0 20,100 0
2011/10/19 20,050 20,200 20,050 20,100 11
2011/10/18 20,230 20,230 20,110 20,110 57
2011/10/17 20,350 20,350 20,230 20,230 38
2011/10/14 20,490 20,490 20,350 20,350 50
2011/10/13 0 0 0 20,490 0
2011/10/12 20,990 20,990 20,490 20,490 18
2011/10/11 20,100 20,400 20,100 20,100 60
2011/10/07 20,100 20,110 20,050 20,100 53
2011/10/06 20,400 20,400 20,110 20,110 6
2011/10/05 20,100 20,400 20,100 20,400 3
2011/10/04 20,400 20,400 20,100 20,400 18
2011/10/03 20,400 20,410 20,100 20,350 42
2011/09/30 20,020 20,500 20,020 20,490 12
2011/09/29 19,900 20,500 19,900 20,500 7
2011/09/28 19,500 20,000 19,500 19,900 21
2011/09/27 20,310 20,310 20,310 20,310 7
2011/09/26 20,790 20,790 20,270 20,600 34
2011/09/22 20,310 20,500 20,310 20,360 11
2011/09/21 20,300 20,800 20,300 20,800 8
2011/09/20 20,890 21,000 20,350 20,350 25
2011/09/16 20,520 20,830 20,350 20,700 15
2011/09/15 20,820 20,820 20,500 20,520 5
2011/09/14 20,500 20,830 20,340 20,830 39
2011/09/13 20,500 20,510 20,500 20,510 5
2011/09/12 20,560 20,970 20,550 20,550 24
2011/09/09 21,090 21,090 20,730 20,730 3
2011/09/08 20,720 20,720 20,720 20,720 185
2011/09/07 21,000 21,000 20,720 20,720 6
2011/09/06 21,440 21,440 20,820 21,000 31
2011/09/05 21,440 21,440 21,440 21,440 1
2011/09/02 21,700 21,700 21,150 21,500 26
2011/09/01 21,290 21,550 20,790 21,550 12
2011/08/31 20,810 21,100 20,810 21,100 4
2011/08/30 21,000 21,000 21,000 21,000 17
2011/08/29 21,000 21,000 21,000 21,000 1
2011/08/26 20,900 20,900 20,900 20,900 1
2011/08/25 21,220 21,220 20,520 20,700 44
2011/08/24 21,000 21,000 20,500 20,700 24
2011/08/23 20,200 20,700 20,200 20,700 34
2011/08/22 20,800 20,820 20,200 20,400 38
2011/08/19 21,170 21,170 20,800 20,800 21
2011/08/18 21,500 21,500 21,220 21,230 5
2011/08/17 21,170 21,900 21,170 21,700 11
2011/08/16 21,500 21,500 21,120 21,120 3
2011/08/15 21,190 21,210 20,710 21,200 17
2011/08/12 20,970 21,000 20,970 21,000 5
2011/08/11 21,450 21,450 20,300 20,940 62
2011/08/10 21,000 21,240 21,000 21,240 3
2011/08/09 20,100 20,790 20,000 20,750 99
2011/08/08 21,500 21,600 20,550 21,050 45
2011/08/05 22,000 22,000 21,010 21,500 97
2011/08/04 22,100 22,100 22,100 22,100 12
2011/08/03 22,310 22,310 22,250 22,300 57
2011/08/02 22,350 22,900 22,250 22,500 42
2011/08/01 22,010 22,390 22,000 22,340 43
2011/07/29 22,000 22,600 22,000 22,100 47
2011/07/28 22,320 22,350 22,220 22,350 7
2011/07/27 22,700 22,700 22,350 22,650 31
2011/07/26 22,500 22,550 22,400 22,550 10
2011/07/25 22,700 22,700 22,340 22,340 40
2011/07/22 22,170 22,650 22,170 22,650 20
2011/07/21 22,100 22,120 22,100 22,120 8
2011/07/20 22,530 22,560 22,350 22,350 21
2011/07/19 22,700 22,800 22,220 22,500 35
2011/07/15 22,600 22,600 22,540 22,540 11
2011/07/14 22,650 22,650 22,500 22,500 16
2011/07/13 22,590 23,390 22,590 22,680 14
2011/07/12 23,010 23,010 22,710 22,710 9
2011/07/11 24,440 24,440 23,010 23,490 103
2011/07/08 22,500 22,900 22,500 22,900 19
2011/07/07 22,400 22,400 22,400 22,400 2
2011/07/06 22,840 22,900 22,200 22,500 51
2011/07/05 22,590 22,880 22,500 22,610 66
2011/07/04 22,500 22,570 22,300 22,570 35
2011/07/01 22,200 22,480 22,100 22,480 37
2011/06/30 21,900 22,120 21,900 22,120 6
2011/06/29 21,900 22,000 21,720 21,910 34
2011/06/28 22,280 22,280 22,250 22,250 2
2011/06/27 22,440 22,450 21,950 22,280 39
2011/06/24 21,820 22,010 21,650 22,010 49
2011/06/23 21,900 21,900 21,900 21,900 1
2011/06/22 22,230 22,230 22,000 22,000 9
2011/06/21 22,000 22,180 22,000 22,180 12
2011/06/20 21,800 22,000 21,780 22,000 17
2011/06/17 22,340 22,340 21,700 21,800 43
2011/06/16 21,700 23,500 21,700 22,500 55
2011/06/15 21,700 21,800 21,700 21,750 14
2011/06/14 22,200 22,300 21,400 22,300 29
2011/06/13 21,380 21,800 21,380 21,800 8
2011/06/10 21,440 21,440 21,380 21,380 8
2011/06/09 21,400 22,200 21,400 21,510 28
2011/06/08 21,150 21,900 21,080 21,900 15
2011/06/07 21,200 21,350 21,200 21,350 9
2011/06/06 21,620 21,620 21,000 21,290 30
2011/06/03 22,190 22,220 21,700 21,890 5
2011/06/02 22,200 22,200 21,900 22,000 31
2011/06/01 21,700 21,950 21,700 21,900 22
2011/05/31 22,250 22,250 21,650 21,700 10
2011/05/30 21,900 21,900 21,900 21,900 1
2011/05/27 21,800 22,300 21,800 21,900 3
2011/05/26 22,490 22,490 21,830 21,830 4
2011/05/25 22,690 22,690 21,630 21,630 35
2011/05/24 22,000 22,200 21,950 22,200 8
2011/05/23 21,900 22,000 21,600 22,000 32
2011/05/20 22,100 22,190 21,700 22,190 15
2011/05/19 21,900 22,100 21,900 22,100 5
2011/05/18 21,800 21,900 21,800 21,900 2
2011/05/17 21,120 22,000 21,120 21,500 21
2011/05/16 22,670 22,670 21,500 21,500 14
2011/05/13 22,800 22,800 22,800 22,800 1
2011/05/12 22,690 22,690 22,600 22,600 4
2011/05/11 22,010 22,510 22,010 22,190 64
2011/05/10 23,090 23,100 22,560 23,100 25
2011/05/09 22,520 23,000 22,520 23,000 11
2011/05/06 23,200 23,200 22,220 22,640 50
2011/05/02 22,600 22,600 22,200 22,200 3
2011/04/28 22,400 23,000 22,250 22,600 50
2011/04/27 21,900 22,400 21,900 21,900 7
2011/04/26 22,740 22,800 22,390 22,390 8
2011/04/25 22,700 22,700 22,500 22,700 33
2011/04/22 22,690 22,690 22,400 22,650 22
2011/04/21 22,300 22,300 22,010 22,300 5
2011/04/20 22,100 22,290 21,530 22,250 28
2011/04/19 21,010 22,100 21,010 22,100 13
2011/04/18 22,000 22,000 22,000 22,000 4
2011/04/15 21,300 22,000 21,300 22,000 3
2011/04/14 21,860 22,000 21,650 22,000 63
2011/04/13 21,990 21,990 21,990 21,990 4
2011/04/12 21,910 21,910 21,850 21,850 12
2011/04/11 22,000 22,000 22,000 22,000 1
2011/04/08 0 0 0 22,000 0
2011/04/07 22,420 22,420 22,000 22,000 45
2011/04/06 21,670 22,450 20,950 22,450 12
2011/04/05 21,830 21,830 21,670 21,670 18
2011/04/04 22,000 22,200 22,000 22,000 31
2011/04/01 22,590 22,700 22,010 22,010 18
2011/03/31 23,000 23,300 21,900 22,500 149
2011/03/30 23,010 23,010 23,000 23,000 8
2011/03/29 22,500 23,040 22,500 23,040 4
2011/03/28 23,020 23,020 22,530 22,530 22
2011/03/25 23,800 23,800 22,200 23,300 66
2011/03/24 22,500 23,300 22,240 23,000 25
2011/03/23 21,950 22,500 21,950 22,000 41
2011/03/22 22,100 22,500 22,000 22,000 78
2011/03/18 20,000 20,590 19,900 20,190 74
2011/03/17 19,000 19,000 18,000 18,900 33
2011/03/16 18,200 22,000 18,120 19,990 121
2011/03/15 22,000 22,000 18,100 18,510 289
2011/03/14 24,450 24,450 22,600 23,100 278
2011/03/11 25,400 25,950 25,400 25,950 59
2011/03/10 25,390 26,000 25,210 25,570 60
2011/03/09 25,300 26,000 25,080 25,080 37
2011/03/08 25,010 25,490 25,010 25,450 19
2011/03/07 25,300 25,300 24,960 25,000 42
2011/03/04 25,400 25,600 25,090 25,100 22
2011/03/03 25,180 25,400 25,180 25,400 6
2011/03/02 25,670 25,680 25,150 25,680 20
2011/03/01 25,450 25,500 25,200 25,240 24
2011/02/28 25,000 25,290 25,000 25,290 27
2011/02/25 24,990 25,200 24,990 25,200 40
2011/02/24 24,990 25,290 24,510 24,510 32
2011/02/23 24,910 25,370 24,910 24,990 18
2011/02/22 25,050 25,050 25,000 25,000 20
2011/02/21 25,110 25,440 24,800 25,050 58
2011/02/18 25,200 25,200 24,990 25,070 40
2011/02/17 25,400 25,500 25,070 25,120 17
2011/02/16 25,210 25,300 24,990 25,300 33
2011/02/15 25,100 25,500 24,930 25,400 35
2011/02/14 24,890 25,680 24,890 25,100 22
2011/02/10 24,700 24,980 24,450 24,790 29
2011/02/09 25,200 25,200 24,050 24,790 54
2011/02/08 25,200 25,200 24,990 25,000 49
2011/02/07 25,500 25,500 24,920 24,920 41
2011/02/04 25,000 25,180 24,700 25,180 49
2011/02/03 25,400 25,400 25,060 25,060 11
2011/02/02 25,390 25,500 25,390 25,500 77
2011/02/01 25,010 25,200 25,000 25,100 46
2011/01/31 25,200 25,470 25,200 25,200 27
2011/01/28 25,200 25,200 24,900 25,050 121
2011/01/27 25,170 25,790 25,170 25,500 476
2011/01/26 28,000 28,240 27,540 27,670 51
2011/01/25 28,400 28,400 28,000 28,380 34
2011/01/24 28,300 28,300 27,600 27,600 22
2011/01/21 28,270 28,290 27,740 28,290 42
2011/01/20 28,510 28,510 28,110 28,450 21
2011/01/19 28,950 29,000 28,900 29,000 30
2011/01/18 28,950 29,000 28,550 28,950 31
2011/01/17 28,300 28,890 28,300 28,890 25
2011/01/14 28,040 29,000 28,040 28,250 82
2011/01/13 28,100 28,540 27,920 28,540 24
2011/01/12 28,300 28,330 28,000 28,100 22
2011/01/11 28,650 28,800 28,100 28,700 58
2011/01/07 28,850 28,850 28,750 28,750 24
2011/01/06 28,970 28,970 28,700 28,850 44
2011/01/05 28,980 28,980 28,250 28,800 200
2011/01/04 28,600 28,600 28,310 28,600 77

このページの先頭へ