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 |
---|---|---|---|---|---|
2016/12/30 | 345 | 353 | 345 | 351 | 1,600 |
2016/12/29 | 345 | 351 | 345 | 350 | 4,100 |
2016/12/28 | 349 | 352 | 349 | 352 | 700 |
2016/12/27 | 340 | 345 | 340 | 345 | 4,000 |
2016/12/26 | 341 | 346 | 337 | 339 | 17,600 |
2016/12/22 | 345 | 345 | 342 | 344 | 5,400 |
2016/12/21 | 350 | 353 | 342 | 343 | 31,100 |
2016/12/20 | 355 | 355 | 346 | 350 | 8,300 |
2016/12/19 | 364 | 364 | 339 | 351 | 21,300 |
2016/12/16 | 372 | 379 | 363 | 364 | 30,100 |
2016/12/15 | 379 | 380 | 370 | 370 | 53,300 |
2016/12/14 | 351 | 380 | 350 | 379 | 136,600 |
2016/12/13 | 349 | 349 | 344 | 347 | 3,700 |
2016/12/12 | 354 | 355 | 350 | 350 | 8,300 |
2016/12/09 | 354 | 354 | 351 | 351 | 200 |
2016/12/08 | 350 | 355 | 348 | 354 | 4,600 |
2016/12/07 | 351 | 351 | 345 | 350 | 700 |
2016/12/06 | 346 | 353 | 346 | 347 | 2,800 |
2016/12/05 | 339 | 354 | 339 | 345 | 5,700 |
2016/12/02 | 351 | 351 | 343 | 345 | 7,100 |
2016/12/01 | 340 | 350 | 340 | 350 | 11,600 |
2016/11/30 | 337 | 341 | 335 | 341 | 4,100 |
2016/11/29 | 332 | 336 | 332 | 336 | 3,500 |
2016/11/28 | 337 | 337 | 333 | 333 | 2,200 |
2016/11/25 | 339 | 340 | 333 | 333 | 4,000 |
2016/11/24 | 338 | 339 | 336 | 339 | 4,800 |
2016/11/22 | 326 | 336 | 326 | 336 | 3,500 |
2016/11/21 | 331 | 331 | 327 | 330 | 3,400 |
2016/11/18 | 327 | 330 | 327 | 330 | 3,600 |
2016/11/17 | 330 | 332 | 328 | 328 | 2,300 |
2016/11/16 | 332 | 333 | 331 | 333 | 7,500 |
2016/11/15 | 334 | 334 | 325 | 332 | 1,800 |
2016/11/14 | 331 | 335 | 326 | 335 | 5,000 |
2016/11/11 | 326 | 330 | 326 | 330 | 2,000 |
2016/11/10 | 320 | 330 | 320 | 326 | 9,700 |
2016/11/09 | 329 | 332 | 308 | 317 | 22,600 |
2016/11/08 | 326 | 331 | 326 | 330 | 53,700 |
2016/11/07 | 324 | 332 | 324 | 332 | 64,400 |
2016/11/04 | 329 | 331 | 325 | 326 | 8,000 |
2016/11/02 | 334 | 334 | 326 | 328 | 4,600 |
2016/11/01 | 330 | 332 | 326 | 332 | 3,600 |
2016/10/31 | 332 | 334 | 329 | 330 | 1,800 |
2016/10/28 | 334 | 334 | 334 | 334 | 1,200 |
2016/10/27 | 338 | 338 | 332 | 334 | 6,000 |
2016/10/26 | 332 | 340 | 332 | 332 | 6,400 |
2016/10/25 | 335 | 337 | 333 | 333 | 2,600 |
2016/10/24 | 328 | 334 | 328 | 334 | 6,800 |
2016/10/21 | 326 | 330 | 324 | 329 | 4,700 |
2016/10/20 | 325 | 326 | 325 | 326 | 400 |
2016/10/19 | 325 | 325 | 325 | 325 | 200 |
2016/10/18 | 322 | 325 | 322 | 325 | 3,400 |
2016/10/17 | 325 | 325 | 324 | 324 | 300 |
2016/10/14 | 324 | 324 | 321 | 324 | 1,900 |
2016/10/13 | 322 | 330 | 322 | 324 | 1,800 |
2016/10/12 | 323 | 325 | 320 | 325 | 2,000 |
2016/10/11 | 323 | 324 | 323 | 324 | 1,500 |
2016/10/07 | 326 | 326 | 326 | 326 | 600 |
2016/10/06 | 326 | 326 | 326 | 326 | 300 |
2016/10/05 | 326 | 328 | 325 | 328 | 4,100 |
2016/10/04 | 333 | 333 | 322 | 325 | 6,400 |
2016/10/03 | 327 | 330 | 326 | 330 | 3,700 |
2016/09/30 | 325 | 326 | 321 | 323 | 3,000 |
2016/09/29 | 334 | 344 | 327 | 329 | 35,500 |
2016/09/28 | 324 | 324 | 320 | 320 | 1,900 |
2016/09/27 | 324 | 324 | 322 | 324 | 2,600 |
2016/09/26 | 322 | 322 | 320 | 320 | 1,300 |
2016/09/23 | 320 | 321 | 319 | 321 | 4,700 |
2016/09/21 | 322 | 322 | 318 | 319 | 1,900 |
2016/09/20 | 319 | 319 | 319 | 319 | 100 |
2016/09/16 | 315 | 317 | 315 | 317 | 1,700 |
2016/09/15 | 317 | 317 | 314 | 316 | 3,800 |
2016/09/14 | 315 | 318 | 315 | 317 | 400 |
2016/09/13 | 321 | 322 | 316 | 318 | 4,500 |
2016/09/12 | 319 | 321 | 319 | 320 | 600 |
2016/09/09 | 320 | 322 | 320 | 321 | 700 |
2016/09/08 | 319 | 321 | 319 | 320 | 3,700 |
2016/09/07 | 320 | 320 | 319 | 320 | 2,000 |
2016/09/06 | 322 | 322 | 318 | 321 | 6,200 |
2016/09/05 | 319 | 321 | 319 | 320 | 3,400 |
2016/09/02 | 323 | 323 | 318 | 320 | 4,800 |
2016/09/01 | 320 | 320 | 315 | 320 | 4,300 |
2016/08/31 | 323 | 323 | 319 | 319 | 2,000 |
2016/08/30 | 319 | 324 | 319 | 321 | 2,900 |
2016/08/29 | 317 | 319 | 317 | 319 | 500 |
2016/08/26 | 322 | 322 | 317 | 318 | 1,700 |
2016/08/25 | 320 | 322 | 319 | 319 | 4,500 |
2016/08/24 | 320 | 323 | 320 | 323 | 2,900 |
2016/08/23 | 326 | 326 | 322 | 322 | 1,200 |
2016/08/22 | 323 | 324 | 319 | 324 | 900 |
2016/08/19 | 319 | 320 | 319 | 320 | 200 |
2016/08/18 | 320 | 320 | 320 | 320 | 1,100 |
2016/08/17 | 322 | 322 | 322 | 322 | 100 |
2016/08/16 | 325 | 325 | 322 | 322 | 1,400 |
2016/08/15 | 323 | 326 | 323 | 324 | 600 |
2016/08/12 | 321 | 326 | 321 | 325 | 4,800 |
2016/08/10 | 319 | 324 | 319 | 321 | 5,100 |
2016/08/09 | 323 | 325 | 323 | 325 | 2,000 |
2016/08/08 | 321 | 325 | 317 | 325 | 20,500 |
2016/08/05 | 317 | 317 | 313 | 317 | 400 |
2016/08/04 | 313 | 318 | 313 | 317 | 1,300 |
2016/08/03 | 312 | 313 | 312 | 313 | 4,900 |
2016/08/02 | 317 | 317 | 311 | 314 | 3,700 |
2016/08/01 | 312 | 314 | 310 | 314 | 2,700 |
2016/07/29 | 307 | 315 | 307 | 313 | 3,600 |
2016/07/28 | 319 | 319 | 305 | 312 | 21,400 |
2016/07/27 | 316 | 321 | 316 | 320 | 6,200 |
2016/07/26 | 324 | 324 | 315 | 315 | 8,000 |
2016/07/25 | 324 | 326 | 317 | 319 | 4,700 |
2016/07/22 | 319 | 320 | 315 | 317 | 8,400 |
2016/07/21 | 320 | 320 | 314 | 314 | 2,400 |
2016/07/20 | 320 | 327 | 314 | 315 | 3,900 |
2016/07/19 | 323 | 323 | 315 | 318 | 6,100 |
2016/07/15 | 332 | 333 | 317 | 320 | 15,500 |
2016/07/14 | 331 | 350 | 325 | 326 | 113,700 |
2016/07/13 | 317 | 317 | 307 | 315 | 9,200 |
2016/07/12 | 314 | 314 | 309 | 311 | 5,500 |
2016/07/11 | 311 | 324 | 306 | 306 | 8,500 |
2016/07/08 | 307 | 308 | 300 | 300 | 2,700 |
2016/07/07 | 303 | 305 | 299 | 303 | 4,200 |
2016/07/06 | 316 | 316 | 300 | 303 | 41,800 |
2016/07/05 | 315 | 319 | 314 | 315 | 5,300 |
2016/07/04 | 325 | 325 | 310 | 314 | 11,000 |
2016/07/01 | 316 | 320 | 313 | 319 | 1,900 |
2016/06/30 | 314 | 315 | 311 | 311 | 2,000 |
2016/06/29 | 312 | 328 | 309 | 310 | 13,100 |
2016/06/28 | 310 | 313 | 300 | 307 | 5,700 |
2016/06/27 | 310 | 313 | 298 | 310 | 7,500 |
2016/06/24 | 323 | 323 | 291 | 306 | 29,000 |
2016/06/23 | 326 | 326 | 319 | 320 | 6,100 |
2016/06/22 | 328 | 328 | 321 | 322 | 1,400 |
2016/06/21 | 327 | 327 | 324 | 325 | 800 |
2016/06/20 | 317 | 328 | 317 | 322 | 2,400 |
2016/06/17 | 316 | 323 | 316 | 317 | 11,500 |
2016/06/16 | 320 | 323 | 314 | 315 | 9,300 |
2016/06/15 | 320 | 325 | 320 | 321 | 3,700 |
2016/06/14 | 329 | 330 | 319 | 320 | 10,500 |
2016/06/13 | 333 | 338 | 328 | 329 | 9,300 |
2016/06/10 | 334 | 357 | 330 | 333 | 35,900 |
2016/06/09 | 340 | 356 | 328 | 338 | 57,000 |
2016/06/08 | 331 | 331 | 329 | 329 | 400 |
2016/06/07 | 334 | 334 | 325 | 329 | 2,200 |
2016/06/06 | 325 | 329 | 325 | 327 | 1,200 |
2016/06/03 | 328 | 332 | 328 | 328 | 1,200 |
2016/06/02 | 333 | 333 | 327 | 330 | 5,300 |
2016/06/01 | 325 | 332 | 325 | 327 | 3,700 |
2016/05/31 | 329 | 329 | 324 | 326 | 7,600 |
2016/05/30 | 332 | 332 | 327 | 329 | 6,900 |
2016/05/27 | 330 | 333 | 326 | 333 | 6,000 |
2016/05/26 | 333 | 333 | 323 | 323 | 3,900 |
2016/05/25 | 327 | 332 | 327 | 331 | 1,000 |
2016/05/24 | 327 | 332 | 326 | 327 | 5,600 |
2016/05/23 | 324 | 326 | 321 | 326 | 4,000 |
2016/05/20 | 314 | 324 | 313 | 322 | 5,800 |
2016/05/19 | 310 | 317 | 308 | 314 | 32,200 |
2016/05/18 | 319 | 319 | 310 | 313 | 23,300 |
2016/05/17 | 319 | 322 | 319 | 322 | 4,600 |
2016/05/16 | 330 | 333 | 320 | 323 | 24,700 |
2016/05/13 | 355 | 390 | 336 | 337 | 163,900 |
2016/05/12 | 333 | 336 | 327 | 332 | 12,300 |
2016/05/11 | 336 | 345 | 325 | 327 | 38,900 |
2016/05/10 | 344 | 365 | 334 | 336 | 41,300 |
2016/05/09 | 324 | 370 | 321 | 343 | 119,000 |
2016/05/06 | 320 | 325 | 317 | 324 | 9,900 |
2016/05/02 | 310 | 314 | 310 | 312 | 5,800 |
2016/04/28 | 316 | 320 | 316 | 320 | 9,300 |
2016/04/27 | 317 | 320 | 316 | 316 | 3,600 |
2016/04/26 | 316 | 316 | 309 | 312 | 4,700 |
2016/04/25 | 315 | 317 | 312 | 312 | 8,300 |
2016/04/22 | 312 | 314 | 309 | 313 | 4,000 |
2016/04/21 | 313 | 313 | 306 | 312 | 8,700 |
2016/04/20 | 313 | 313 | 308 | 312 | 5,900 |
2016/04/19 | 313 | 316 | 300 | 311 | 9,900 |
2016/04/18 | 312 | 313 | 305 | 313 | 7,500 |
2016/04/15 | 310 | 314 | 308 | 313 | 2,400 |
2016/04/14 | 312 | 312 | 304 | 310 | 7,300 |
2016/04/13 | 305 | 306 | 305 | 306 | 300 |
2016/04/12 | 304 | 305 | 296 | 305 | 11,600 |
2016/04/11 | 300 | 303 | 296 | 303 | 2,700 |
2016/04/08 | 298 | 299 | 297 | 299 | 1,100 |
2016/04/07 | 294 | 302 | 294 | 300 | 9,400 |
2016/04/06 | 286 | 295 | 286 | 292 | 10,900 |
2016/04/05 | 308 | 312 | 283 | 292 | 24,200 |
2016/04/04 | 315 | 318 | 310 | 311 | 11,200 |
2016/04/01 | 314 | 320 | 309 | 313 | 19,200 |
2016/03/31 | 330 | 330 | 318 | 318 | 26,000 |
2016/03/30 | 320 | 323 | 320 | 323 | 13,400 |
2016/03/29 | 325 | 326 | 320 | 323 | 10,900 |
2016/03/28 | 329 | 330 | 326 | 329 | 2,100 |
2016/03/25 | 325 | 330 | 325 | 327 | 4,200 |
2016/03/24 | 326 | 329 | 326 | 326 | 4,500 |
2016/03/23 | 326 | 331 | 326 | 327 | 7,600 |
2016/03/22 | 326 | 328 | 324 | 326 | 13,100 |
2016/03/18 | 332 | 332 | 326 | 326 | 3,000 |
2016/03/17 | 328 | 332 | 327 | 329 | 6,300 |
2016/03/16 | 332 | 333 | 326 | 328 | 14,900 |
2016/03/15 | 332 | 333 | 328 | 333 | 14,100 |
2016/03/14 | 340 | 340 | 331 | 332 | 10,900 |
2016/03/11 | 331 | 337 | 326 | 333 | 13,700 |
2016/03/10 | 326 | 337 | 326 | 331 | 16,600 |
2016/03/09 | 323 | 327 | 320 | 326 | 8,800 |
2016/03/08 | 323 | 324 | 321 | 324 | 4,400 |
2016/03/07 | 322 | 330 | 320 | 324 | 6,600 |
2016/03/04 | 324 | 325 | 319 | 320 | 8,600 |
2016/03/03 | 320 | 322 | 319 | 322 | 4,500 |
2016/03/02 | 330 | 330 | 316 | 321 | 13,700 |
2016/03/01 | 325 | 335 | 305 | 322 | 28,300 |
2016/02/29 | 315 | 327 | 314 | 324 | 25,600 |
2016/02/26 | 325 | 330 | 313 | 313 | 86,400 |
2016/02/25 | 396 | 396 | 331 | 333 | 822,000 |
2016/02/24 | 309 | 316 | 305 | 316 | 3,000 |
2016/02/23 | 318 | 318 | 305 | 308 | 4,700 |
2016/02/22 | 313 | 316 | 305 | 310 | 4,700 |
2016/02/19 | 301 | 309 | 299 | 309 | 1,700 |
2016/02/18 | 293 | 301 | 293 | 300 | 3,600 |
2016/02/17 | 288 | 298 | 288 | 293 | 24,200 |
2016/02/16 | 295 | 300 | 292 | 292 | 6,400 |
2016/02/15 | 280 | 300 | 280 | 295 | 12,600 |
2016/02/12 | 274 | 279 | 274 | 275 | 5,600 |
2016/02/10 | 303 | 303 | 287 | 290 | 13,700 |
2016/02/09 | 321 | 321 | 299 | 306 | 11,200 |
2016/02/08 | 321 | 327 | 321 | 323 | 2,400 |
2016/02/05 | 331 | 338 | 312 | 326 | 12,200 |
2016/02/04 | 339 | 340 | 331 | 331 | 4,200 |
2016/02/03 | 342 | 345 | 335 | 335 | 7,300 |
2016/02/02 | 350 | 350 | 350 | 350 | 1,700 |
2016/02/01 | 342 | 345 | 342 | 345 | 2,100 |
2016/01/29 | 337 | 346 | 330 | 342 | 22,000 |
2016/01/28 | 346 | 346 | 341 | 341 | 2,100 |
2016/01/27 | 346 | 349 | 343 | 348 | 3,800 |
2016/01/26 | 346 | 346 | 336 | 338 | 7,400 |
2016/01/25 | 340 | 343 | 335 | 341 | 10,300 |
2016/01/22 | 329 | 338 | 328 | 338 | 11,000 |
2016/01/21 | 330 | 339 | 324 | 328 | 10,400 |
2016/01/20 | 343 | 345 | 330 | 333 | 17,600 |
2016/01/19 | 343 | 346 | 338 | 341 | 7,800 |
2016/01/18 | 341 | 350 | 335 | 343 | 16,700 |
2016/01/15 | 364 | 364 | 352 | 352 | 31,500 |
2016/01/14 | 364 | 367 | 355 | 361 | 14,000 |
2016/01/13 | 356 | 367 | 356 | 367 | 10,500 |
2016/01/12 | 371 | 374 | 351 | 361 | 34,200 |
2016/01/08 | 384 | 384 | 367 | 377 | 25,600 |
2016/01/07 | 392 | 399 | 388 | 388 | 11,200 |
2016/01/06 | 395 | 400 | 384 | 400 | 74,100 |
2016/01/05 | 372 | 392 | 369 | 392 | 111,900 |
2016/01/04 | 372 | 373 | 367 | 372 | 17,700 |