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 |
---|---|---|---|---|---|
2012/12/28 | 26,200 | 26,290 | 26,000 | 26,280 | 80 |
2012/12/27 | 26,210 | 26,320 | 26,000 | 26,320 | 53 |
2012/12/26 | 26,200 | 26,230 | 26,110 | 26,220 | 26 |
2012/12/25 | 26,000 | 26,000 | 25,840 | 26,000 | 45 |
2012/12/21 | 26,000 | 26,100 | 25,900 | 26,000 | 45 |
2012/12/20 | 26,000 | 26,000 | 25,850 | 25,910 | 61 |
2012/12/19 | 26,000 | 26,000 | 25,850 | 25,860 | 68 |
2012/12/18 | 26,020 | 26,100 | 25,840 | 25,910 | 112 |
2012/12/17 | 26,320 | 26,390 | 25,800 | 26,000 | 53 |
2012/12/14 | 26,000 | 26,120 | 25,830 | 26,120 | 81 |
2012/12/13 | 26,010 | 26,010 | 25,800 | 26,000 | 67 |
2012/12/12 | 25,910 | 25,910 | 25,600 | 25,850 | 63 |
2012/12/11 | 25,890 | 26,000 | 25,530 | 25,980 | 62 |
2012/12/10 | 26,190 | 26,200 | 25,510 | 25,700 | 41 |
2012/12/07 | 25,940 | 26,200 | 25,940 | 25,960 | 23 |
2012/12/06 | 26,280 | 26,300 | 25,800 | 26,200 | 88 |
2012/12/05 | 25,700 | 26,200 | 25,700 | 26,200 | 22 |
2012/12/04 | 26,190 | 26,190 | 25,660 | 25,680 | 28 |
2012/12/03 | 26,230 | 26,460 | 25,500 | 26,460 | 77 |
2012/11/30 | 25,300 | 26,300 | 25,300 | 26,190 | 133 |
2012/11/29 | 25,400 | 25,400 | 25,220 | 25,300 | 11 |
2012/11/28 | 25,500 | 25,540 | 25,200 | 25,200 | 34 |
2012/11/27 | 25,590 | 25,590 | 25,160 | 25,180 | 12 |
2012/11/26 | 25,320 | 25,320 | 25,200 | 25,200 | 15 |
2012/11/22 | 24,950 | 25,300 | 24,950 | 25,200 | 91 |
2012/11/21 | 25,400 | 25,400 | 25,000 | 25,000 | 26 |
2012/11/20 | 25,000 | 25,190 | 24,900 | 24,900 | 32 |
2012/11/19 | 24,840 | 24,840 | 24,840 | 24,840 | 11 |
2012/11/16 | 24,950 | 24,950 | 24,820 | 24,850 | 7 |
2012/11/15 | 24,720 | 24,950 | 24,720 | 24,950 | 29 |
2012/11/14 | 24,840 | 24,900 | 24,700 | 24,900 | 59 |
2012/11/13 | 25,100 | 25,210 | 24,910 | 24,910 | 97 |
2012/11/12 | 25,410 | 25,410 | 25,200 | 25,210 | 13 |
2012/11/09 | 25,420 | 27,600 | 25,100 | 25,890 | 235 |
2012/11/08 | 24,880 | 25,300 | 24,880 | 25,200 | 34 |
2012/11/07 | 25,390 | 25,390 | 25,130 | 25,380 | 12 |
2012/11/06 | 25,400 | 25,400 | 25,400 | 25,400 | 1 |
2012/11/05 | 25,200 | 25,430 | 25,030 | 25,430 | 16 |
2012/11/02 | 25,400 | 25,400 | 25,020 | 25,400 | 55 |
2012/11/01 | 24,500 | 24,970 | 24,400 | 24,850 | 35 |
2012/10/31 | 24,750 | 25,000 | 24,520 | 24,520 | 39 |
2012/10/30 | 24,900 | 24,900 | 24,830 | 24,830 | 2 |
2012/10/29 | 24,850 | 25,000 | 24,850 | 24,900 | 10 |
2012/10/26 | 25,430 | 25,430 | 24,970 | 24,970 | 51 |
2012/10/25 | 25,290 | 25,500 | 25,000 | 25,430 | 54 |
2012/10/24 | 25,240 | 25,270 | 25,150 | 25,270 | 8 |
2012/10/23 | 25,250 | 25,250 | 24,850 | 25,150 | 28 |
2012/10/22 | 25,240 | 25,250 | 25,240 | 25,250 | 10 |
2012/10/19 | 24,800 | 25,170 | 24,800 | 25,170 | 4 |
2012/10/18 | 24,750 | 25,170 | 24,650 | 25,170 | 132 |
2012/10/17 | 25,320 | 25,320 | 24,750 | 25,270 | 80 |
2012/10/15 | 24,800 | 25,080 | 24,800 | 25,080 | 6 |
2012/10/12 | 24,700 | 25,090 | 24,700 | 25,090 | 4 |
2012/10/11 | 24,750 | 25,100 | 24,600 | 25,090 | 19 |
2012/10/10 | 25,200 | 25,200 | 24,750 | 25,180 | 11 |
2012/10/09 | 25,220 | 25,220 | 24,800 | 25,000 | 34 |
2012/10/05 | 25,200 | 25,200 | 25,200 | 25,200 | 2 |
2012/10/04 | 25,030 | 25,330 | 25,030 | 25,260 | 19 |
2012/10/03 | 25,650 | 25,650 | 25,630 | 25,650 | 3 |
2012/10/02 | 25,900 | 25,990 | 25,700 | 25,990 | 25 |
2012/10/01 | 25,400 | 25,400 | 25,000 | 25,400 | 25 |
2012/09/28 | 25,010 | 25,400 | 24,840 | 25,400 | 30 |
2012/09/27 | 25,010 | 25,510 | 25,000 | 25,380 | 30 |
2012/09/26 | 25,500 | 25,500 | 25,020 | 25,400 | 10 |
2012/09/25 | 25,000 | 25,500 | 25,000 | 25,500 | 8 |
2012/09/24 | 25,500 | 25,500 | 25,000 | 25,000 | 15 |
2012/09/21 | 25,200 | 25,210 | 25,010 | 25,200 | 38 |
2012/09/20 | 24,710 | 25,250 | 24,510 | 25,250 | 14 |
2012/09/19 | 24,900 | 24,900 | 24,900 | 24,900 | 1 |
2012/09/18 | 24,500 | 24,530 | 24,500 | 24,500 | 37 |
2012/09/14 | 24,770 | 24,770 | 24,750 | 24,750 | 19 |
2012/09/13 | 24,750 | 24,750 | 24,750 | 24,750 | 2 |
2012/09/12 | 24,180 | 24,500 | 24,180 | 24,500 | 13 |
2012/09/11 | 24,270 | 24,270 | 24,230 | 24,230 | 2 |
2012/09/07 | 24,500 | 24,790 | 24,430 | 24,750 | 9 |
2012/09/06 | 25,290 | 25,290 | 24,000 | 24,600 | 48 |
2012/09/05 | 24,930 | 25,090 | 24,930 | 24,930 | 62 |
2012/09/04 | 25,480 | 25,480 | 25,000 | 25,010 | 40 |
2012/09/03 | 25,000 | 25,150 | 25,000 | 25,120 | 16 |
2012/08/31 | 25,050 | 25,180 | 25,000 | 25,000 | 26 |
2012/08/30 | 25,370 | 25,370 | 25,050 | 25,200 | 20 |
2012/08/29 | 25,010 | 25,470 | 25,010 | 25,470 | 11 |
2012/08/28 | 25,000 | 25,200 | 25,000 | 25,200 | 9 |
2012/08/27 | 25,000 | 25,400 | 25,000 | 25,400 | 99 |
2012/08/24 | 25,380 | 25,380 | 25,000 | 25,020 | 33 |
2012/08/23 | 25,390 | 25,500 | 25,100 | 25,220 | 18 |
2012/08/22 | 24,540 | 25,200 | 24,540 | 25,200 | 30 |
2012/08/21 | 25,420 | 25,490 | 24,900 | 24,900 | 13 |
2012/08/20 | 24,900 | 25,190 | 24,900 | 25,190 | 5 |
2012/08/17 | 24,500 | 24,800 | 24,500 | 24,790 | 13 |
2012/08/16 | 24,500 | 24,510 | 24,500 | 24,500 | 205 |
2012/08/15 | 24,500 | 24,500 | 24,500 | 24,500 | 8 |
2012/08/14 | 24,530 | 24,530 | 24,500 | 24,500 | 22 |
2012/08/13 | 24,500 | 24,800 | 24,500 | 24,520 | 49 |
2012/08/10 | 24,530 | 24,550 | 24,500 | 24,500 | 90 |
2012/08/09 | 24,850 | 24,850 | 24,850 | 24,850 | 1 |
2012/08/08 | 25,000 | 25,000 | 24,500 | 24,500 | 34 |
2012/08/07 | 24,700 | 24,700 | 24,500 | 24,500 | 18 |
2012/08/06 | 24,410 | 25,000 | 24,410 | 24,990 | 13 |
2012/08/03 | 24,310 | 24,400 | 24,150 | 24,400 | 8 |
2012/08/02 | 24,470 | 24,800 | 24,470 | 24,500 | 31 |
2012/08/01 | 24,000 | 24,000 | 23,700 | 24,000 | 42 |
2012/07/31 | 24,400 | 24,400 | 24,400 | 24,400 | 14 |
2012/07/30 | 24,200 | 24,300 | 24,200 | 24,300 | 18 |
2012/07/27 | 23,600 | 24,200 | 23,600 | 24,200 | 28 |
2012/07/26 | 23,590 | 23,600 | 23,140 | 23,600 | 13 |
2012/07/25 | 22,990 | 23,880 | 22,700 | 23,600 | 66 |
2012/07/24 | 23,100 | 23,100 | 22,590 | 23,000 | 149 |
2012/07/23 | 24,500 | 24,500 | 23,110 | 23,300 | 199 |
2012/07/20 | 25,190 | 25,190 | 24,300 | 24,300 | 156 |
2012/07/19 | 25,200 | 25,200 | 25,010 | 25,200 | 82 |
2012/07/18 | 25,900 | 25,900 | 25,110 | 25,500 | 49 |
2012/07/17 | 25,700 | 25,900 | 25,290 | 25,400 | 49 |
2012/07/13 | 25,200 | 25,360 | 25,010 | 25,240 | 202 |
2012/07/12 | 25,310 | 26,500 | 25,090 | 25,090 | 220 |
2012/07/11 | 26,080 | 26,080 | 25,220 | 25,220 | 138 |
2012/07/10 | 26,400 | 26,420 | 26,050 | 26,050 | 89 |
2012/07/09 | 26,400 | 27,300 | 26,310 | 26,390 | 134 |
2012/07/06 | 27,200 | 27,250 | 26,770 | 26,900 | 71 |
2012/07/05 | 26,990 | 27,200 | 26,660 | 26,950 | 56 |
2012/07/04 | 26,200 | 27,000 | 25,830 | 26,870 | 204 |
2012/07/03 | 26,480 | 26,890 | 26,080 | 26,190 | 154 |
2012/07/02 | 26,740 | 26,740 | 26,010 | 26,370 | 169 |
2012/06/29 | 27,300 | 27,300 | 26,500 | 26,510 | 130 |
2012/06/28 | 27,000 | 27,000 | 26,350 | 26,500 | 257 |
2012/06/27 | 28,390 | 28,500 | 26,850 | 27,090 | 331 |
2012/06/26 | 28,400 | 28,940 | 28,020 | 28,030 | 267 |
2012/06/25 | 30,000 | 30,000 | 28,010 | 28,240 | 1,234 |
2012/06/22 | 26,600 | 31,900 | 26,130 | 29,700 | 2,611 |
2012/06/21 | 27,950 | 28,000 | 26,600 | 26,900 | 231 |
2012/06/20 | 26,500 | 27,960 | 26,500 | 27,470 | 145 |
2012/06/19 | 27,250 | 27,250 | 26,410 | 26,470 | 174 |
2012/06/18 | 26,880 | 27,300 | 26,250 | 27,300 | 291 |
2012/06/15 | 27,080 | 27,400 | 26,140 | 26,380 | 721 |
2012/06/14 | 27,700 | 31,300 | 27,060 | 27,510 | 1,896 |
2012/06/13 | 27,810 | 28,500 | 26,680 | 27,500 | 1,868 |
2012/06/12 | 30,000 | 31,800 | 28,000 | 28,000 | 1,489 |
2012/06/11 | 31,000 | 34,000 | 30,200 | 31,050 | 2,288 |
2012/06/08 | 31,150 | 34,850 | 29,900 | 32,000 | 5,431 |
2012/06/07 | 35,000 | 35,500 | 30,150 | 31,150 | 8,821 |
2012/06/06 | 34,900 | 34,900 | 34,000 | 34,900 | 3,990 |
2012/06/05 | 26,000 | 30,000 | 25,210 | 29,900 | 4,076 |
2012/06/04 | 23,120 | 26,000 | 22,980 | 25,000 | 618 |
2012/06/01 | 23,850 | 24,000 | 23,060 | 23,490 | 151 |
2012/05/31 | 23,500 | 24,350 | 23,500 | 24,350 | 86 |
2012/05/30 | 23,020 | 26,880 | 22,960 | 23,800 | 559 |
2012/05/29 | 24,000 | 24,100 | 22,800 | 23,020 | 395 |
2012/05/28 | 26,300 | 29,500 | 23,910 | 24,500 | 1,043 |
2012/05/25 | 22,500 | 25,500 | 22,500 | 24,800 | 468 |
2012/05/24 | 22,970 | 22,970 | 22,600 | 22,600 | 8 |
2012/05/23 | 22,810 | 22,810 | 22,530 | 22,530 | 9 |
2012/05/22 | 22,550 | 22,550 | 22,550 | 22,550 | 15 |
2012/05/21 | 22,300 | 22,300 | 22,300 | 22,300 | 5 |
2012/05/18 | 21,670 | 21,800 | 21,660 | 21,800 | 4 |
2012/05/17 | 21,850 | 22,550 | 21,210 | 22,550 | 36 |
2012/05/16 | 22,600 | 22,600 | 22,600 | 22,600 | 6 |
2012/05/15 | 22,500 | 22,700 | 21,840 | 22,620 | 25 |
2012/05/14 | 22,500 | 22,700 | 22,500 | 22,700 | 4 |
2012/05/11 | 22,870 | 22,980 | 22,500 | 22,500 | 31 |
2012/05/10 | 22,750 | 23,220 | 22,560 | 23,220 | 6 |
2012/05/09 | 22,910 | 23,000 | 22,750 | 22,750 | 26 |
2012/05/08 | 23,220 | 23,220 | 22,860 | 22,860 | 19 |
2012/05/07 | 23,700 | 23,700 | 23,200 | 23,200 | 19 |
2012/05/02 | 23,920 | 23,920 | 23,920 | 23,920 | 13 |
2012/05/01 | 23,700 | 23,730 | 23,610 | 23,730 | 6 |
2012/04/27 | 23,900 | 23,910 | 23,500 | 23,730 | 30 |
2012/04/26 | 23,890 | 23,890 | 23,560 | 23,560 | 13 |
2012/04/25 | 23,740 | 23,840 | 23,500 | 23,840 | 23 |
2012/04/24 | 23,890 | 23,890 | 23,540 | 23,750 | 8 |
2012/04/23 | 23,800 | 23,800 | 23,400 | 23,400 | 15 |
2012/04/20 | 23,400 | 23,420 | 23,400 | 23,420 | 4 |
2012/04/19 | 23,400 | 23,400 | 23,400 | 23,400 | 3 |
2012/04/18 | 23,150 | 23,400 | 23,150 | 23,400 | 13 |
2012/04/17 | 22,990 | 23,150 | 22,990 | 23,150 | 19 |
2012/04/16 | 22,990 | 22,990 | 22,900 | 22,970 | 8 |
2012/04/13 | 22,990 | 23,000 | 22,990 | 23,000 | 29 |
2012/04/12 | 22,750 | 22,800 | 22,750 | 22,780 | 12 |
2012/04/11 | 22,900 | 23,000 | 22,880 | 23,000 | 23 |
2012/04/10 | 22,900 | 22,950 | 22,900 | 22,950 | 11 |
2012/04/09 | 23,300 | 23,300 | 23,250 | 23,280 | 68 |
2012/04/06 | 22,820 | 23,160 | 22,820 | 23,000 | 26 |
2012/04/05 | 23,000 | 23,000 | 22,810 | 22,810 | 19 |
2012/04/04 | 23,220 | 23,220 | 23,030 | 23,070 | 21 |
2012/04/03 | 23,440 | 23,440 | 23,230 | 23,230 | 28 |
2012/04/02 | 23,420 | 23,430 | 23,380 | 23,430 | 14 |
2012/03/30 | 23,410 | 23,450 | 23,220 | 23,450 | 33 |
2012/03/29 | 23,560 | 23,700 | 23,450 | 23,450 | 18 |
2012/03/28 | 23,760 | 23,900 | 23,570 | 23,570 | 24 |
2012/03/27 | 24,350 | 24,350 | 23,990 | 24,200 | 57 |
2012/03/26 | 23,930 | 24,100 | 23,930 | 24,000 | 40 |
2012/03/23 | 24,200 | 24,200 | 24,010 | 24,110 | 44 |
2012/03/22 | 24,490 | 24,500 | 24,290 | 24,290 | 109 |
2012/03/21 | 24,390 | 24,390 | 24,100 | 24,280 | 32 |
2012/03/19 | 23,700 | 24,100 | 23,700 | 24,100 | 41 |
2012/03/16 | 24,250 | 24,490 | 24,130 | 24,200 | 22 |
2012/03/15 | 24,950 | 24,950 | 24,220 | 24,500 | 14 |
2012/03/14 | 24,400 | 24,900 | 24,030 | 24,380 | 35 |
2012/03/13 | 24,500 | 24,500 | 24,010 | 24,010 | 3 |
2012/03/12 | 24,500 | 24,500 | 24,500 | 24,500 | 35 |
2012/03/09 | 23,900 | 24,000 | 23,900 | 24,000 | 14 |
2012/03/08 | 23,890 | 23,890 | 23,300 | 23,500 | 27 |
2012/03/07 | 23,300 | 23,300 | 23,300 | 23,300 | 36 |
2012/03/06 | 23,820 | 23,820 | 23,820 | 23,820 | 3 |
2012/03/02 | 24,050 | 24,050 | 23,950 | 24,000 | 30 |
2012/03/01 | 24,000 | 24,000 | 23,910 | 24,000 | 14 |
2012/02/29 | 24,000 | 24,000 | 23,950 | 24,000 | 46 |
2012/02/28 | 23,990 | 24,140 | 23,500 | 24,120 | 26 |
2012/02/27 | 23,900 | 24,140 | 23,900 | 24,140 | 48 |
2012/02/24 | 23,900 | 23,900 | 23,500 | 23,900 | 44 |
2012/02/23 | 22,980 | 23,400 | 22,510 | 23,400 | 61 |
2012/02/22 | 22,650 | 22,980 | 22,400 | 22,930 | 30 |
2012/02/21 | 22,490 | 22,490 | 22,290 | 22,450 | 14 |
2012/02/20 | 22,000 | 22,290 | 21,620 | 22,290 | 75 |
2012/02/17 | 22,550 | 22,550 | 22,550 | 22,550 | 1 |
2012/02/16 | 22,350 | 22,350 | 22,350 | 22,350 | 2 |
2012/02/15 | 22,100 | 22,200 | 21,950 | 22,200 | 29 |
2012/02/14 | 22,010 | 22,200 | 22,010 | 22,100 | 23 |
2012/02/13 | 21,800 | 22,290 | 21,800 | 22,290 | 38 |
2012/02/10 | 22,000 | 22,000 | 21,790 | 21,790 | 11 |
2012/02/08 | 21,990 | 22,470 | 21,990 | 22,470 | 21 |
2012/02/07 | 21,820 | 21,980 | 21,820 | 21,980 | 5 |
2012/02/06 | 21,800 | 21,910 | 21,800 | 21,850 | 7 |
2012/02/03 | 21,800 | 21,800 | 21,560 | 21,620 | 27 |
2012/02/02 | 21,930 | 21,990 | 21,730 | 21,730 | 22 |
2012/02/01 | 22,210 | 22,220 | 21,500 | 21,500 | 28 |
2012/01/31 | 21,400 | 22,590 | 21,380 | 22,000 | 39 |
2012/01/30 | 21,000 | 21,500 | 21,000 | 21,400 | 30 |
2012/01/27 | 21,900 | 21,900 | 21,600 | 21,900 | 19 |
2012/01/26 | 22,110 | 22,110 | 21,610 | 21,990 | 24 |
2012/01/25 | 21,550 | 22,000 | 21,550 | 21,610 | 25 |
2012/01/24 | 22,000 | 22,000 | 21,510 | 21,970 | 23 |
2012/01/23 | 21,920 | 21,930 | 21,750 | 21,750 | 63 |
2012/01/20 | 21,770 | 21,870 | 21,500 | 21,800 | 14 |
2012/01/18 | 21,500 | 21,760 | 21,110 | 21,760 | 4 |
2012/01/17 | 21,500 | 21,700 | 21,500 | 21,700 | 2 |
2012/01/16 | 21,460 | 21,700 | 21,210 | 21,700 | 26 |
2012/01/13 | 21,700 | 21,700 | 21,700 | 21,700 | 1 |
2012/01/11 | 21,890 | 21,890 | 21,890 | 21,890 | 1 |
2012/01/10 | 21,490 | 21,490 | 21,490 | 21,490 | 1 |
2012/01/05 | 21,930 | 21,930 | 21,890 | 21,890 | 15 |
2012/01/04 | 21,050 | 21,500 | 21,000 | 21,200 | 29 |