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 |
---|---|---|---|---|---|
2013/12/30 | 375 | 394 | 375 | 385 | 15,100 |
2013/12/27 | 380 | 381 | 375 | 380 | 3,900 |
2013/12/26 | 380 | 380 | 370 | 373 | 11,500 |
2013/12/25 | 365 | 372 | 363 | 372 | 49,300 |
2013/12/24 | 370 | 371 | 365 | 369 | 18,200 |
2013/12/20 | 372 | 373 | 370 | 372 | 12,700 |
2013/12/19 | 370 | 377 | 370 | 375 | 30,300 |
2013/12/18 | 377 | 381 | 372 | 377 | 35,600 |
2013/12/17 | 379 | 379 | 370 | 377 | 9,200 |
2013/12/16 | 385 | 385 | 372 | 373 | 31,100 |
2013/12/13 | 387 | 387 | 381 | 382 | 10,200 |
2013/12/12 | 390 | 391 | 381 | 384 | 13,800 |
2013/12/11 | 393 | 393 | 380 | 387 | 29,600 |
2013/12/10 | 398 | 401 | 387 | 387 | 20,900 |
2013/12/09 | 396 | 402 | 394 | 402 | 22,400 |
2013/12/06 | 395 | 437 | 389 | 393 | 125,000 |
2013/12/05 | 386 | 391 | 386 | 389 | 30,000 |
2013/12/04 | 389 | 395 | 380 | 389 | 20,300 |
2013/12/03 | 398 | 400 | 386 | 392 | 43,700 |
2013/12/02 | 385 | 390 | 384 | 390 | 27,400 |
2013/11/29 | 388 | 393 | 385 | 387 | 29,000 |
2013/11/28 | 381 | 391 | 380 | 390 | 57,300 |
2013/11/27 | 376 | 380 | 370 | 377 | 30,300 |
2013/11/26 | 381 | 383 | 368 | 371 | 46,200 |
2013/11/25 | 375 | 385 | 368 | 373 | 124,000 |
2013/11/22 | 405 | 410 | 377 | 382 | 284,100 |
2013/11/21 | 425 | 488 | 409 | 418 | 1,186,200 |
2013/11/20 | 360 | 441 | 360 | 441 | 673,900 |
2013/11/19 | 362 | 362 | 357 | 361 | 7,000 |
2013/11/18 | 360 | 361 | 358 | 360 | 7,700 |
2013/11/15 | 357 | 362 | 357 | 362 | 6,600 |
2013/11/14 | 357 | 360 | 357 | 360 | 2,300 |
2013/11/13 | 352 | 357 | 352 | 356 | 4,700 |
2013/11/12 | 352 | 356 | 352 | 354 | 4,200 |
2013/11/11 | 357 | 357 | 351 | 357 | 14,200 |
2013/11/08 | 355 | 357 | 353 | 355 | 4,300 |
2013/11/07 | 357 | 360 | 356 | 356 | 3,300 |
2013/11/06 | 358 | 359 | 358 | 358 | 14,700 |
2013/11/05 | 369 | 370 | 358 | 359 | 34,200 |
2013/11/01 | 366 | 367 | 359 | 364 | 3,500 |
2013/10/31 | 358 | 369 | 358 | 364 | 6,600 |
2013/10/30 | 371 | 372 | 361 | 369 | 17,500 |
2013/10/29 | 366 | 370 | 365 | 370 | 13,700 |
2013/10/28 | 366 | 369 | 366 | 367 | 5,900 |
2013/10/25 | 369 | 372 | 365 | 367 | 25,700 |
2013/10/24 | 366 | 370 | 365 | 368 | 10,500 |
2013/10/23 | 367 | 371 | 365 | 366 | 29,800 |
2013/10/22 | 373 | 373 | 364 | 366 | 5,400 |
2013/10/21 | 369 | 370 | 366 | 370 | 2,800 |
2013/10/18 | 365 | 370 | 365 | 369 | 7,200 |
2013/10/17 | 367 | 369 | 362 | 363 | 5,500 |
2013/10/16 | 365 | 366 | 364 | 364 | 4,500 |
2013/10/15 | 362 | 369 | 362 | 366 | 5,100 |
2013/10/11 | 372 | 372 | 369 | 369 | 7,100 |
2013/10/10 | 371 | 378 | 371 | 378 | 3,900 |
2013/10/09 | 372 | 378 | 365 | 370 | 7,600 |
2013/10/08 | 357 | 373 | 357 | 373 | 14,600 |
2013/10/07 | 376 | 376 | 361 | 361 | 13,300 |
2013/10/04 | 369 | 379 | 361 | 379 | 22,000 |
2013/10/03 | 386 | 390 | 352 | 368 | 95,700 |
2013/10/02 | 390 | 397 | 382 | 388 | 18,900 |
2013/10/01 | 399 | 401 | 384 | 390 | 25,100 |
2013/09/30 | 394 | 399 | 383 | 399 | 18,200 |
2013/09/27 | 393 | 393 | 390 | 391 | 6,800 |
2013/09/26 | 378 | 397 | 378 | 397 | 8,400 |
2013/09/26 | 1 -> 100.00 分割 | ||||
2013/09/25 | 39,200 | 39,200 | 38,050 | 38,850 | 158 |
2013/09/24 | 38,600 | 39,500 | 38,100 | 39,000 | 71 |
2013/09/20 | 38,100 | 39,000 | 37,650 | 39,000 | 59 |
2013/09/19 | 38,000 | 38,250 | 37,550 | 38,250 | 4 |
2013/09/18 | 37,750 | 38,500 | 37,450 | 38,000 | 146 |
2013/09/17 | 38,350 | 38,550 | 36,350 | 37,500 | 424 |
2013/09/13 | 37,850 | 39,000 | 37,850 | 39,000 | 38 |
2013/09/12 | 39,000 | 39,000 | 37,200 | 38,950 | 132 |
2013/09/11 | 39,300 | 39,300 | 38,000 | 39,000 | 118 |
2013/09/10 | 39,400 | 39,600 | 38,500 | 39,400 | 98 |
2013/09/09 | 39,400 | 39,500 | 38,500 | 39,400 | 152 |
2013/09/06 | 38,900 | 39,450 | 38,600 | 39,400 | 116 |
2013/09/05 | 38,400 | 38,750 | 38,300 | 38,550 | 47 |
2013/09/04 | 37,100 | 38,350 | 37,100 | 38,350 | 108 |
2013/09/03 | 37,700 | 37,700 | 37,300 | 37,600 | 42 |
2013/09/02 | 37,000 | 37,700 | 36,750 | 37,700 | 89 |
2013/08/30 | 36,500 | 37,000 | 36,500 | 37,000 | 78 |
2013/08/29 | 36,500 | 37,000 | 36,100 | 36,850 | 169 |
2013/08/28 | 36,150 | 37,000 | 35,950 | 37,000 | 55 |
2013/08/27 | 37,000 | 37,000 | 36,500 | 36,800 | 24 |
2013/08/26 | 36,500 | 36,750 | 36,200 | 36,300 | 242 |
2013/08/23 | 36,150 | 36,150 | 35,800 | 35,800 | 13 |
2013/08/22 | 36,250 | 36,250 | 35,750 | 35,750 | 14 |
2013/08/21 | 36,700 | 36,700 | 36,000 | 36,000 | 21 |
2013/08/20 | 35,950 | 36,700 | 35,950 | 36,700 | 8 |
2013/08/19 | 36,550 | 36,700 | 35,800 | 36,700 | 46 |
2013/08/16 | 35,750 | 36,600 | 35,550 | 36,600 | 49 |
2013/08/15 | 36,400 | 36,450 | 36,000 | 36,450 | 12 |
2013/08/14 | 36,250 | 36,500 | 36,000 | 36,500 | 35 |
2013/08/13 | 35,350 | 36,350 | 35,350 | 36,350 | 59 |
2013/08/12 | 36,150 | 37,000 | 35,150 | 36,250 | 77 |
2013/08/09 | 36,600 | 37,500 | 36,000 | 36,500 | 125 |
2013/08/08 | 36,600 | 37,900 | 36,600 | 36,900 | 80 |
2013/08/07 | 36,500 | 36,900 | 36,500 | 36,900 | 36 |
2013/08/06 | 37,000 | 37,450 | 36,250 | 37,200 | 61 |
2013/08/05 | 36,000 | 37,000 | 35,900 | 37,000 | 54 |
2013/08/02 | 36,450 | 36,700 | 35,500 | 36,700 | 120 |
2013/08/01 | 36,100 | 36,100 | 35,100 | 35,800 | 165 |
2013/07/31 | 36,050 | 36,100 | 35,400 | 35,400 | 100 |
2013/07/30 | 35,650 | 36,100 | 35,650 | 36,100 | 24 |
2013/07/29 | 36,200 | 36,250 | 35,600 | 36,250 | 93 |
2013/07/26 | 36,200 | 36,300 | 35,600 | 36,300 | 53 |
2013/07/25 | 36,100 | 36,400 | 35,800 | 36,200 | 38 |
2013/07/24 | 36,050 | 36,050 | 35,300 | 36,000 | 117 |
2013/07/23 | 36,250 | 36,250 | 35,800 | 36,050 | 149 |
2013/07/22 | 36,450 | 36,450 | 35,500 | 36,250 | 219 |
2013/07/19 | 36,900 | 36,950 | 36,000 | 36,050 | 137 |
2013/07/18 | 37,250 | 37,250 | 36,500 | 36,750 | 70 |
2013/07/17 | 37,000 | 37,000 | 36,000 | 36,600 | 65 |
2013/07/16 | 36,800 | 37,000 | 36,150 | 36,700 | 75 |
2013/07/12 | 35,900 | 36,500 | 35,900 | 36,500 | 308 |
2013/07/11 | 36,850 | 36,850 | 35,850 | 36,400 | 90 |
2013/07/10 | 36,550 | 36,800 | 35,950 | 36,300 | 172 |
2013/07/09 | 36,600 | 36,700 | 36,000 | 36,500 | 628 |
2013/07/08 | 36,800 | 37,400 | 36,300 | 36,550 | 254 |
2013/07/05 | 36,100 | 36,450 | 36,000 | 36,300 | 75 |
2013/07/04 | 36,200 | 36,300 | 35,800 | 36,000 | 91 |
2013/07/03 | 36,450 | 36,700 | 35,800 | 36,200 | 268 |
2013/07/02 | 36,500 | 36,500 | 35,600 | 36,200 | 127 |
2013/07/01 | 34,550 | 35,800 | 34,200 | 35,800 | 153 |
2013/06/28 | 34,400 | 35,500 | 34,000 | 34,550 | 193 |
2013/06/27 | 34,300 | 34,950 | 33,000 | 33,800 | 361 |
2013/06/26 | 37,000 | 37,000 | 33,900 | 33,900 | 865 |
2013/06/25 | 37,600 | 38,550 | 36,100 | 36,100 | 1,089 |
2013/06/24 | 44,100 | 44,900 | 38,000 | 39,000 | 6,255 |
2013/06/21 | 42,700 | 42,700 | 40,300 | 42,700 | 4,582 |
2013/06/20 | 35,000 | 35,700 | 35,000 | 35,700 | 16 |
2013/06/19 | 35,000 | 35,150 | 35,000 | 35,000 | 281 |
2013/06/18 | 34,950 | 35,000 | 34,550 | 35,000 | 39 |
2013/06/17 | 33,900 | 34,900 | 33,900 | 34,900 | 42 |
2013/06/14 | 34,200 | 35,050 | 33,900 | 34,250 | 48 |
2013/06/13 | 33,900 | 35,400 | 33,500 | 34,200 | 256 |
2013/06/12 | 33,600 | 34,500 | 32,800 | 34,350 | 262 |
2013/06/11 | 33,500 | 36,100 | 33,500 | 34,800 | 1,258 |
2013/06/10 | 37,100 | 37,500 | 36,300 | 37,000 | 148 |
2013/06/07 | 35,050 | 35,100 | 31,300 | 35,000 | 244 |
2013/06/06 | 38,000 | 38,850 | 35,450 | 36,300 | 252 |
2013/06/05 | 38,350 | 39,700 | 37,950 | 39,000 | 126 |
2013/06/04 | 37,150 | 38,400 | 37,150 | 38,350 | 134 |
2013/06/03 | 37,950 | 39,100 | 37,100 | 38,400 | 165 |
2013/05/31 | 38,950 | 39,700 | 38,550 | 39,100 | 52 |
2013/05/30 | 39,650 | 39,650 | 38,000 | 38,950 | 81 |
2013/05/29 | 38,850 | 39,100 | 38,000 | 39,100 | 52 |
2013/05/28 | 37,900 | 38,450 | 37,700 | 38,450 | 120 |
2013/05/27 | 37,150 | 37,450 | 36,050 | 37,400 | 187 |
2013/05/24 | 38,900 | 39,000 | 36,500 | 37,150 | 255 |
2013/05/23 | 40,400 | 40,950 | 37,200 | 37,500 | 539 |
2013/05/22 | 40,150 | 40,750 | 39,500 | 39,600 | 232 |
2013/05/21 | 41,500 | 41,500 | 39,300 | 39,650 | 908 |
2013/05/20 | 39,700 | 42,000 | 39,350 | 41,000 | 619 |
2013/05/17 | 38,000 | 39,550 | 37,400 | 39,000 | 232 |
2013/05/16 | 40,700 | 40,900 | 36,050 | 37,350 | 824 |
2013/05/15 | 44,250 | 44,350 | 40,050 | 40,600 | 760 |
2013/05/14 | 43,300 | 44,200 | 42,400 | 44,000 | 478 |
2013/05/13 | 42,600 | 43,850 | 42,250 | 43,600 | 336 |
2013/05/10 | 42,800 | 42,800 | 41,850 | 41,900 | 297 |
2013/05/09 | 43,500 | 43,900 | 42,500 | 42,500 | 419 |
2013/05/08 | 44,750 | 44,800 | 43,550 | 44,200 | 477 |
2013/05/07 | 44,650 | 45,000 | 43,200 | 44,450 | 1,004 |
2013/05/02 | 41,200 | 44,350 | 41,050 | 44,200 | 1,116 |
2013/05/01 | 42,500 | 42,500 | 40,500 | 41,500 | 506 |
2013/04/30 | 41,050 | 42,700 | 41,050 | 42,050 | 718 |
2013/04/26 | 44,000 | 44,000 | 40,450 | 41,250 | 1,381 |
2013/04/25 | 43,400 | 46,400 | 43,000 | 43,350 | 4,776 |
2013/04/24 | 51,100 | 55,000 | 48,500 | 52,400 | 2,528 |
2013/04/23 | 43,000 | 48,000 | 42,400 | 48,000 | 2,349 |
2013/04/22 | 40,000 | 41,300 | 39,500 | 41,000 | 595 |
2013/04/19 | 40,100 | 40,350 | 38,050 | 38,900 | 327 |
2013/04/18 | 37,900 | 39,500 | 37,050 | 39,250 | 448 |
2013/04/17 | 37,000 | 37,950 | 36,800 | 37,550 | 172 |
2013/04/16 | 36,400 | 36,500 | 36,200 | 36,450 | 78 |
2013/04/15 | 36,750 | 37,000 | 36,500 | 36,650 | 59 |
2013/04/12 | 37,700 | 37,700 | 36,000 | 36,950 | 155 |
2013/04/11 | 37,950 | 37,950 | 36,700 | 37,250 | 118 |
2013/04/10 | 37,350 | 37,650 | 37,000 | 37,600 | 177 |
2013/04/09 | 38,150 | 38,450 | 37,300 | 37,350 | 157 |
2013/04/08 | 38,450 | 38,500 | 37,500 | 37,950 | 286 |
2013/04/05 | 36,950 | 38,600 | 36,050 | 37,150 | 275 |
2013/04/04 | 35,550 | 36,300 | 34,800 | 36,300 | 276 |
2013/04/03 | 36,050 | 36,500 | 35,050 | 36,000 | 139 |
2013/04/02 | 35,550 | 36,400 | 34,300 | 35,950 | 250 |
2013/04/01 | 39,000 | 39,000 | 36,000 | 36,100 | 349 |
2013/03/29 | 38,900 | 39,200 | 37,100 | 39,000 | 407 |
2013/03/28 | 42,800 | 42,800 | 38,000 | 39,100 | 1,578 |
2013/03/27 | 39,300 | 41,300 | 38,900 | 40,000 | 441 |
2013/03/26 | 39,000 | 39,550 | 38,500 | 39,000 | 235 |
2013/03/25 | 38,750 | 39,750 | 37,850 | 38,800 | 182 |
2013/03/22 | 39,450 | 39,450 | 37,900 | 38,750 | 189 |
2013/03/21 | 40,000 | 40,000 | 37,600 | 39,500 | 368 |
2013/03/19 | 37,000 | 39,750 | 36,500 | 38,600 | 908 |
2013/03/18 | 35,000 | 35,450 | 35,000 | 35,350 | 71 |
2013/03/15 | 34,900 | 35,000 | 34,500 | 34,950 | 23 |
2013/03/14 | 34,350 | 34,800 | 34,350 | 34,800 | 3 |
2013/03/13 | 34,350 | 34,400 | 34,050 | 34,400 | 42 |
2013/03/12 | 34,600 | 34,900 | 34,000 | 34,000 | 86 |
2013/03/11 | 35,050 | 35,300 | 34,850 | 35,000 | 48 |
2013/03/08 | 34,500 | 35,100 | 34,200 | 35,000 | 190 |
2013/03/07 | 34,500 | 34,900 | 34,000 | 34,900 | 123 |
2013/03/06 | 34,900 | 34,900 | 34,000 | 34,850 | 110 |
2013/03/05 | 34,400 | 35,100 | 34,050 | 34,400 | 136 |
2013/03/04 | 34,700 | 35,000 | 34,050 | 34,400 | 96 |
2013/03/01 | 35,800 | 35,800 | 34,200 | 34,800 | 257 |
2013/02/28 | 34,900 | 39,000 | 33,500 | 34,900 | 1,520 |
2013/02/27 | 32,500 | 33,750 | 32,500 | 33,500 | 46 |
2013/02/26 | 31,700 | 32,700 | 31,700 | 32,400 | 29 |
2013/02/25 | 31,850 | 33,000 | 31,850 | 33,000 | 31 |
2013/02/22 | 31,000 | 32,500 | 31,000 | 31,700 | 27 |
2013/02/21 | 32,850 | 32,850 | 30,650 | 31,000 | 158 |
2013/02/20 | 30,800 | 32,000 | 30,800 | 31,450 | 104 |
2013/02/19 | 30,650 | 31,350 | 30,650 | 30,650 | 36 |
2013/02/18 | 30,500 | 31,000 | 30,500 | 31,000 | 14 |
2013/02/15 | 31,200 | 31,300 | 30,250 | 30,300 | 58 |
2013/02/14 | 30,800 | 31,000 | 30,500 | 31,000 | 29 |
2013/02/13 | 32,200 | 32,200 | 30,000 | 31,450 | 140 |
2013/02/12 | 32,400 | 32,500 | 32,100 | 32,500 | 64 |
2013/02/08 | 33,800 | 33,800 | 32,700 | 32,800 | 41 |
2013/02/07 | 34,000 | 34,500 | 33,000 | 33,900 | 76 |
2013/02/06 | 34,500 | 34,500 | 33,750 | 34,500 | 19 |
2013/02/05 | 33,750 | 34,500 | 33,750 | 34,500 | 55 |
2013/02/04 | 35,000 | 35,000 | 34,400 | 34,800 | 42 |
2013/02/01 | 34,700 | 34,700 | 33,650 | 34,700 | 50 |
2013/01/31 | 35,000 | 35,000 | 33,500 | 34,700 | 85 |
2013/01/30 | 34,700 | 35,000 | 34,000 | 34,900 | 95 |
2013/01/29 | 34,000 | 35,050 | 33,300 | 33,300 | 209 |
2013/01/28 | 32,400 | 34,000 | 31,800 | 34,000 | 112 |
2013/01/25 | 32,400 | 33,700 | 32,300 | 33,050 | 221 |
2013/01/24 | 30,750 | 32,400 | 30,600 | 31,300 | 230 |
2013/01/23 | 30,800 | 37,700 | 30,800 | 32,850 | 1,421 |
2013/01/22 | 30,000 | 30,750 | 30,000 | 30,700 | 220 |
2013/01/21 | 29,670 | 29,980 | 29,560 | 29,980 | 127 |
2013/01/18 | 28,520 | 29,050 | 28,520 | 29,050 | 45 |
2013/01/17 | 28,520 | 28,520 | 28,200 | 28,200 | 15 |
2013/01/16 | 29,350 | 29,400 | 28,500 | 28,790 | 202 |
2013/01/15 | 28,900 | 29,350 | 28,900 | 29,000 | 63 |
2013/01/11 | 28,300 | 28,880 | 28,300 | 28,880 | 51 |
2013/01/10 | 27,660 | 28,410 | 27,660 | 28,200 | 100 |
2013/01/09 | 27,200 | 27,500 | 27,200 | 27,500 | 32 |
2013/01/08 | 27,480 | 27,690 | 27,380 | 27,500 | 31 |
2013/01/07 | 27,280 | 27,750 | 27,000 | 27,500 | 139 |
2013/01/04 | 26,390 | 27,000 | 26,250 | 26,780 | 82 |