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 |
---|---|---|---|---|---|
2014/12/30 | 277 | 282 | 276 | 276 | 15,200 |
2014/12/29 | 279 | 285 | 277 | 277 | 18,000 |
2014/12/26 | 265 | 278 | 264 | 278 | 38,000 |
2014/12/25 | 280 | 281 | 256 | 260 | 98,600 |
2014/12/24 | 292 | 294 | 272 | 280 | 46,900 |
2014/12/22 | 297 | 297 | 290 | 291 | 8,100 |
2014/12/19 | 296 | 299 | 295 | 295 | 13,300 |
2014/12/18 | 297 | 299 | 293 | 295 | 5,100 |
2014/12/17 | 308 | 310 | 288 | 295 | 79,300 |
2014/12/16 | 332 | 332 | 296 | 300 | 61,400 |
2014/12/15 | 334 | 334 | 327 | 331 | 11,300 |
2014/12/12 | 333 | 333 | 329 | 330 | 4,100 |
2014/12/11 | 332 | 333 | 328 | 332 | 4,400 |
2014/12/10 | 334 | 334 | 330 | 334 | 5,000 |
2014/12/09 | 333 | 333 | 331 | 331 | 3,900 |
2014/12/08 | 338 | 370 | 332 | 332 | 41,700 |
2014/12/05 | 332 | 336 | 331 | 336 | 2,400 |
2014/12/04 | 334 | 340 | 332 | 338 | 10,800 |
2014/12/03 | 335 | 336 | 327 | 334 | 10,000 |
2014/12/02 | 338 | 338 | 332 | 336 | 5,400 |
2014/12/01 | 336 | 337 | 334 | 335 | 8,900 |
2014/11/28 | 337 | 337 | 333 | 336 | 9,500 |
2014/11/27 | 340 | 340 | 333 | 335 | 8,000 |
2014/11/26 | 343 | 343 | 334 | 337 | 7,300 |
2014/11/25 | 350 | 357 | 335 | 337 | 26,100 |
2014/11/21 | 344 | 345 | 339 | 342 | 7,100 |
2014/11/20 | 342 | 342 | 339 | 342 | 1,400 |
2014/11/19 | 340 | 346 | 340 | 340 | 8,800 |
2014/11/18 | 340 | 345 | 338 | 345 | 21,500 |
2014/11/17 | 338 | 340 | 338 | 339 | 9,700 |
2014/11/14 | 340 | 342 | 338 | 338 | 1,300 |
2014/11/13 | 344 | 344 | 339 | 340 | 2,900 |
2014/11/12 | 342 | 346 | 339 | 340 | 10,600 |
2014/11/11 | 344 | 344 | 339 | 343 | 4,000 |
2014/11/10 | 346 | 347 | 340 | 340 | 24,500 |
2014/11/07 | 346 | 347 | 342 | 345 | 500 |
2014/11/06 | 345 | 347 | 340 | 341 | 4,800 |
2014/11/05 | 346 | 348 | 341 | 345 | 8,400 |
2014/11/04 | 340 | 344 | 340 | 342 | 5,100 |
2014/10/31 | 333 | 337 | 333 | 337 | 2,400 |
2014/10/30 | 334 | 340 | 334 | 340 | 1,700 |
2014/10/29 | 333 | 339 | 332 | 338 | 5,600 |
2014/10/28 | 337 | 337 | 333 | 336 | 500 |
2014/10/27 | 339 | 339 | 333 | 337 | 3,200 |
2014/10/24 | 339 | 340 | 334 | 336 | 2,500 |
2014/10/23 | 337 | 337 | 335 | 336 | 900 |
2014/10/22 | 337 | 337 | 334 | 334 | 600 |
2014/10/21 | 338 | 338 | 331 | 335 | 2,700 |
2014/10/20 | 339 | 339 | 338 | 338 | 1,900 |
2014/10/17 | 330 | 335 | 330 | 334 | 1,700 |
2014/10/16 | 335 | 335 | 330 | 331 | 5,100 |
2014/10/15 | 330 | 336 | 330 | 336 | 4,400 |
2014/10/14 | 336 | 336 | 331 | 336 | 4,100 |
2014/10/10 | 337 | 337 | 335 | 336 | 400 |
2014/10/09 | 339 | 340 | 330 | 338 | 17,000 |
2014/10/08 | 339 | 339 | 333 | 339 | 1,800 |
2014/10/07 | 340 | 343 | 333 | 339 | 7,300 |
2014/10/06 | 338 | 340 | 338 | 340 | 1,600 |
2014/10/03 | 334 | 340 | 334 | 338 | 4,000 |
2014/10/02 | 337 | 338 | 334 | 336 | 4,100 |
2014/10/01 | 340 | 341 | 333 | 337 | 9,500 |
2014/09/30 | 340 | 340 | 336 | 336 | 1,500 |
2014/09/29 | 352 | 353 | 330 | 340 | 24,700 |
2014/09/26 | 347 | 353 | 347 | 351 | 4,500 |
2014/09/25 | 359 | 360 | 358 | 360 | 2,100 |
2014/09/24 | 360 | 360 | 357 | 359 | 1,700 |
2014/09/22 | 360 | 360 | 358 | 359 | 8,400 |
2014/09/19 | 360 | 360 | 359 | 360 | 2,300 |
2014/09/18 | 360 | 360 | 356 | 360 | 2,000 |
2014/09/16 | 360 | 360 | 351 | 360 | 4,000 |
2014/09/12 | 355 | 361 | 355 | 360 | 1,800 |
2014/09/11 | 365 | 365 | 360 | 360 | 1,900 |
2014/09/10 | 355 | 365 | 355 | 365 | 2,100 |
2014/09/09 | 363 | 363 | 363 | 363 | 100 |
2014/09/08 | 360 | 364 | 360 | 360 | 2,400 |
2014/09/05 | 360 | 365 | 360 | 360 | 6,900 |
2014/09/04 | 361 | 361 | 360 | 360 | 200 |
2014/09/03 | 360 | 364 | 358 | 361 | 4,400 |
2014/09/02 | 361 | 361 | 358 | 360 | 3,900 |
2014/09/01 | 353 | 375 | 347 | 361 | 11,600 |
2014/08/29 | 352 | 352 | 349 | 351 | 3,100 |
2014/08/28 | 351 | 353 | 348 | 352 | 4,000 |
2014/08/27 | 356 | 356 | 351 | 354 | 2,700 |
2014/08/26 | 357 | 357 | 353 | 356 | 2,500 |
2014/08/25 | 352 | 356 | 350 | 356 | 5,000 |
2014/08/22 | 347 | 350 | 343 | 349 | 5,200 |
2014/08/21 | 344 | 345 | 343 | 345 | 1,800 |
2014/08/20 | 343 | 345 | 343 | 344 | 4,100 |
2014/08/19 | 335 | 342 | 334 | 341 | 5,900 |
2014/08/18 | 335 | 337 | 328 | 335 | 2,900 |
2014/08/15 | 336 | 337 | 335 | 337 | 7,800 |
2014/08/14 | 335 | 335 | 334 | 335 | 1,400 |
2014/08/13 | 334 | 334 | 332 | 333 | 2,300 |
2014/08/12 | 335 | 337 | 334 | 334 | 1,300 |
2014/08/11 | 333 | 336 | 331 | 336 | 2,100 |
2014/08/08 | 334 | 334 | 325 | 333 | 10,300 |
2014/08/07 | 336 | 340 | 333 | 333 | 2,300 |
2014/08/06 | 339 | 339 | 335 | 337 | 2,300 |
2014/08/05 | 344 | 345 | 340 | 340 | 6,300 |
2014/08/04 | 350 | 354 | 338 | 348 | 7,300 |
2014/08/01 | 354 | 354 | 346 | 348 | 2,900 |
2014/07/31 | 352 | 356 | 350 | 356 | 8,400 |
2014/07/30 | 355 | 355 | 353 | 355 | 3,300 |
2014/07/29 | 354 | 357 | 353 | 354 | 2,200 |
2014/07/28 | 356 | 359 | 353 | 354 | 2,800 |
2014/07/25 | 358 | 358 | 351 | 353 | 3,900 |
2014/07/24 | 359 | 360 | 351 | 357 | 6,000 |
2014/07/23 | 359 | 359 | 359 | 359 | 1,400 |
2014/07/22 | 359 | 359 | 356 | 356 | 700 |
2014/07/18 | 359 | 359 | 354 | 357 | 3,400 |
2014/07/17 | 354 | 365 | 354 | 359 | 3,400 |
2014/07/16 | 358 | 360 | 351 | 357 | 10,400 |
2014/07/15 | 362 | 367 | 353 | 355 | 9,600 |
2014/07/14 | 359 | 359 | 359 | 359 | 1,000 |
2014/07/11 | 356 | 359 | 341 | 359 | 21,900 |
2014/07/10 | 359 | 359 | 350 | 355 | 7,300 |
2014/07/09 | 356 | 356 | 354 | 354 | 2,700 |
2014/07/08 | 357 | 357 | 356 | 356 | 3,100 |
2014/07/07 | 360 | 360 | 357 | 357 | 700 |
2014/07/04 | 360 | 360 | 357 | 360 | 3,000 |
2014/07/03 | 357 | 360 | 356 | 356 | 5,700 |
2014/07/02 | 357 | 359 | 351 | 359 | 8,300 |
2014/07/01 | 353 | 360 | 353 | 356 | 5,100 |
2014/06/30 | 350 | 353 | 349 | 353 | 1,000 |
2014/06/27 | 354 | 354 | 350 | 350 | 2,500 |
2014/06/26 | 354 | 354 | 352 | 353 | 1,200 |
2014/06/25 | 351 | 353 | 350 | 350 | 16,700 |
2014/06/24 | 349 | 355 | 349 | 354 | 14,500 |
2014/06/23 | 348 | 355 | 348 | 349 | 5,300 |
2014/06/20 | 350 | 350 | 349 | 349 | 1,700 |
2014/06/19 | 348 | 352 | 347 | 351 | 6,200 |
2014/06/18 | 351 | 353 | 349 | 350 | 4,700 |
2014/06/17 | 353 | 353 | 350 | 350 | 2,700 |
2014/06/16 | 350 | 355 | 349 | 353 | 15,700 |
2014/06/13 | 355 | 355 | 342 | 347 | 72,200 |
2014/06/12 | 360 | 360 | 352 | 360 | 4,300 |
2014/06/11 | 356 | 360 | 356 | 360 | 8,400 |
2014/06/10 | 361 | 362 | 352 | 356 | 5,400 |
2014/06/09 | 360 | 362 | 345 | 362 | 29,200 |
2014/06/06 | 362 | 364 | 359 | 361 | 3,200 |
2014/06/05 | 363 | 363 | 360 | 360 | 1,200 |
2014/06/04 | 362 | 369 | 360 | 362 | 14,700 |
2014/06/03 | 371 | 371 | 351 | 370 | 20,600 |
2014/06/02 | 366 | 375 | 363 | 375 | 19,800 |
2014/05/30 | 371 | 371 | 366 | 370 | 1,300 |
2014/05/28 | 364 | 372 | 364 | 372 | 1,000 |
2014/05/27 | 369 | 372 | 366 | 372 | 8,500 |
2014/05/26 | 369 | 369 | 365 | 369 | 3,100 |
2014/05/23 | 369 | 369 | 368 | 368 | 700 |
2014/05/22 | 369 | 370 | 366 | 367 | 6,600 |
2014/05/21 | 368 | 369 | 364 | 368 | 25,200 |
2014/05/20 | 355 | 368 | 355 | 368 | 13,700 |
2014/05/19 | 355 | 364 | 346 | 362 | 35,900 |
2014/05/16 | 361 | 362 | 350 | 359 | 22,500 |
2014/05/15 | 359 | 359 | 355 | 355 | 1,300 |
2014/05/14 | 362 | 362 | 354 | 359 | 22,000 |
2014/05/13 | 354 | 360 | 353 | 359 | 9,000 |
2014/05/12 | 355 | 365 | 351 | 362 | 5,900 |
2014/05/09 | 354 | 360 | 354 | 360 | 2,500 |
2014/05/08 | 353 | 370 | 350 | 356 | 10,900 |
2014/05/07 | 346 | 360 | 346 | 360 | 3,100 |
2014/05/02 | 357 | 357 | 348 | 354 | 3,100 |
2014/05/01 | 348 | 360 | 335 | 358 | 57,100 |
2014/04/30 | 362 | 375 | 360 | 372 | 6,000 |
2014/04/28 | 361 | 369 | 353 | 369 | 3,300 |
2014/04/25 | 368 | 370 | 367 | 369 | 1,900 |
2014/04/24 | 363 | 367 | 350 | 367 | 6,500 |
2014/04/23 | 366 | 366 | 358 | 363 | 800 |
2014/04/22 | 360 | 367 | 357 | 367 | 15,600 |
2014/04/21 | 360 | 361 | 355 | 360 | 3,500 |
2014/04/18 | 355 | 362 | 355 | 357 | 5,600 |
2014/04/17 | 353 | 362 | 353 | 362 | 5,800 |
2014/04/16 | 350 | 360 | 330 | 356 | 19,500 |
2014/04/15 | 347 | 354 | 344 | 354 | 4,100 |
2014/04/14 | 343 | 353 | 343 | 353 | 4,700 |
2014/04/11 | 354 | 354 | 341 | 353 | 4,300 |
2014/04/10 | 352 | 356 | 352 | 354 | 2,400 |
2014/04/09 | 362 | 362 | 348 | 352 | 8,600 |
2014/04/08 | 363 | 363 | 356 | 362 | 700 |
2014/04/07 | 362 | 363 | 357 | 363 | 1,900 |
2014/04/04 | 359 | 364 | 357 | 364 | 2,200 |
2014/04/03 | 357 | 365 | 357 | 359 | 5,600 |
2014/04/02 | 366 | 366 | 363 | 365 | 3,200 |
2014/03/31 | 363 | 363 | 350 | 360 | 1,100 |
2014/03/28 | 356 | 360 | 356 | 360 | 2,900 |
2014/03/27 | 355 | 355 | 347 | 354 | 6,100 |
2014/03/26 | 355 | 359 | 351 | 358 | 3,800 |
2014/03/25 | 360 | 360 | 354 | 355 | 4,800 |
2014/03/24 | 358 | 360 | 355 | 360 | 2,700 |
2014/03/20 | 355 | 360 | 345 | 358 | 9,000 |
2014/03/19 | 355 | 360 | 352 | 356 | 3,300 |
2014/03/18 | 360 | 361 | 354 | 356 | 600 |
2014/03/17 | 351 | 360 | 350 | 360 | 5,800 |
2014/03/14 | 358 | 364 | 350 | 364 | 5,300 |
2014/03/13 | 364 | 365 | 356 | 365 | 1,300 |
2014/03/12 | 360 | 365 | 360 | 364 | 2,700 |
2014/03/11 | 355 | 364 | 355 | 361 | 20,200 |
2014/03/10 | 356 | 359 | 356 | 356 | 2,700 |
2014/03/07 | 356 | 360 | 355 | 359 | 6,000 |
2014/03/06 | 352 | 355 | 351 | 355 | 500 |
2014/03/05 | 350 | 357 | 350 | 355 | 11,500 |
2014/03/04 | 355 | 358 | 348 | 358 | 7,400 |
2014/03/03 | 360 | 360 | 358 | 359 | 1,500 |
2014/02/28 | 360 | 360 | 356 | 360 | 6,700 |
2014/02/27 | 365 | 365 | 356 | 357 | 4,800 |
2014/02/26 | 362 | 367 | 355 | 360 | 10,200 |
2014/02/25 | 355 | 360 | 354 | 358 | 7,000 |
2014/02/24 | 360 | 360 | 356 | 356 | 2,000 |
2014/02/21 | 360 | 361 | 350 | 356 | 2,900 |
2014/02/20 | 352 | 352 | 352 | 352 | 100 |
2014/02/19 | 358 | 358 | 350 | 358 | 2,700 |
2014/02/18 | 349 | 365 | 348 | 353 | 17,600 |
2014/02/17 | 346 | 350 | 341 | 350 | 9,400 |
2014/02/14 | 347 | 354 | 346 | 354 | 1,300 |
2014/02/13 | 354 | 356 | 345 | 355 | 10,400 |
2014/02/12 | 353 | 357 | 351 | 357 | 4,300 |
2014/02/10 | 357 | 360 | 354 | 358 | 2,700 |
2014/02/07 | 361 | 361 | 350 | 357 | 3,400 |
2014/02/06 | 344 | 353 | 344 | 350 | 6,400 |
2014/02/05 | 349 | 350 | 334 | 342 | 24,500 |
2014/02/04 | 353 | 353 | 330 | 350 | 28,200 |
2014/02/03 | 370 | 370 | 360 | 365 | 6,800 |
2014/01/31 | 373 | 375 | 369 | 374 | 8,200 |
2014/01/30 | 376 | 376 | 371 | 372 | 7,100 |
2014/01/29 | 381 | 385 | 380 | 383 | 8,700 |
2014/01/28 | 375 | 382 | 375 | 382 | 6,000 |
2014/01/27 | 375 | 380 | 375 | 376 | 3,900 |
2014/01/24 | 384 | 386 | 380 | 384 | 5,400 |
2014/01/23 | 394 | 394 | 380 | 383 | 13,400 |
2014/01/22 | 395 | 395 | 388 | 390 | 5,700 |
2014/01/21 | 395 | 395 | 390 | 392 | 8,900 |
2014/01/20 | 391 | 393 | 385 | 393 | 4,200 |
2014/01/17 | 382 | 389 | 380 | 389 | 5,800 |
2014/01/16 | 383 | 386 | 380 | 383 | 5,500 |
2014/01/15 | 380 | 385 | 380 | 384 | 5,700 |
2014/01/14 | 379 | 382 | 370 | 382 | 21,000 |
2014/01/10 | 380 | 385 | 379 | 381 | 5,500 |
2014/01/09 | 385 | 385 | 377 | 379 | 18,600 |
2014/01/08 | 378 | 395 | 375 | 381 | 30,600 |
2014/01/07 | 376 | 380 | 373 | 379 | 7,500 |
2014/01/06 | 385 | 388 | 372 | 375 | 30,700 |