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 |
---|---|---|---|---|---|
2019/12/30 | 533 | 538 | 532 | 535 | 3,700 |
2019/12/27 | 544 | 550 | 534 | 534 | 19,800 |
2019/12/26 | 542 | 542 | 535 | 536 | 6,100 |
2019/12/25 | 535 | 540 | 535 | 539 | 8,800 |
2019/12/24 | 537 | 540 | 530 | 540 | 9,600 |
2019/12/23 | 554 | 554 | 537 | 537 | 10,100 |
2019/12/20 | 545 | 556 | 545 | 552 | 11,700 |
2019/12/19 | 551 | 557 | 544 | 544 | 9,100 |
2019/12/18 | 557 | 559 | 552 | 552 | 4,200 |
2019/12/17 | 560 | 560 | 552 | 556 | 6,900 |
2019/12/16 | 552 | 558 | 545 | 555 | 19,700 |
2019/12/13 | 560 | 562 | 542 | 542 | 14,800 |
2019/12/12 | 543 | 560 | 539 | 560 | 11,000 |
2019/12/11 | 562 | 564 | 542 | 542 | 14,100 |
2019/12/10 | 557 | 558 | 553 | 556 | 4,500 |
2019/12/09 | 557 | 566 | 555 | 555 | 7,200 |
2019/12/06 | 565 | 578 | 555 | 557 | 14,900 |
2019/12/05 | 587 | 588 | 573 | 575 | 40,800 |
2019/12/04 | 561 | 596 | 552 | 591 | 105,100 |
2019/12/03 | 517 | 569 | 515 | 567 | 98,800 |
2019/12/02 | 523 | 524 | 515 | 517 | 9,300 |
2019/11/29 | 513 | 516 | 513 | 513 | 1,600 |
2019/11/28 | 518 | 518 | 514 | 514 | 1,500 |
2019/11/27 | 522 | 522 | 515 | 515 | 3,100 |
2019/11/26 | 522 | 522 | 517 | 517 | 700 |
2019/11/25 | 519 | 521 | 519 | 520 | 2,100 |
2019/11/22 | 518 | 518 | 515 | 516 | 700 |
2019/11/21 | 516 | 516 | 510 | 511 | 3,800 |
2019/11/20 | 515 | 516 | 515 | 515 | 800 |
2019/11/19 | 515 | 515 | 515 | 515 | 900 |
2019/11/18 | 507 | 514 | 507 | 513 | 4,500 |
2019/11/15 | 515 | 516 | 509 | 509 | 4,500 |
2019/11/14 | 515 | 520 | 514 | 519 | 4,700 |
2019/11/13 | 517 | 517 | 514 | 515 | 3,600 |
2019/11/12 | 509 | 517 | 509 | 517 | 2,500 |
2019/11/11 | 512 | 512 | 506 | 509 | 4,600 |
2019/11/08 | 512 | 513 | 505 | 512 | 5,400 |
2019/11/07 | 510 | 511 | 508 | 509 | 4,300 |
2019/11/06 | 506 | 507 | 504 | 506 | 3,100 |
2019/11/05 | 508 | 508 | 500 | 501 | 4,900 |
2019/11/01 | 509 | 509 | 497 | 505 | 14,400 |
2019/10/31 | 519 | 524 | 509 | 509 | 6,100 |
2019/10/30 | 529 | 529 | 521 | 525 | 6,100 |
2019/10/29 | 530 | 530 | 526 | 529 | 7,000 |
2019/10/28 | 529 | 534 | 525 | 530 | 7,400 |
2019/10/25 | 525 | 526 | 523 | 526 | 2,700 |
2019/10/24 | 526 | 528 | 526 | 526 | 7,100 |
2019/10/23 | 526 | 526 | 522 | 525 | 4,400 |
2019/10/21 | 526 | 526 | 522 | 526 | 3,400 |
2019/10/18 | 525 | 525 | 521 | 523 | 1,600 |
2019/10/17 | 525 | 525 | 523 | 524 | 600 |
2019/10/16 | 525 | 525 | 524 | 525 | 3,200 |
2019/10/15 | 524 | 526 | 523 | 525 | 3,900 |
2019/10/11 | 523 | 523 | 521 | 523 | 2,000 |
2019/10/10 | 522 | 524 | 519 | 522 | 4,100 |
2019/10/09 | 523 | 524 | 522 | 522 | 2,200 |
2019/10/08 | 523 | 524 | 520 | 524 | 3,700 |
2019/10/07 | 521 | 525 | 520 | 523 | 5,000 |
2019/10/04 | 517 | 521 | 517 | 519 | 1,700 |
2019/10/03 | 517 | 523 | 512 | 519 | 10,200 |
2019/10/02 | 524 | 527 | 524 | 527 | 10,200 |
2019/10/01 | 524 | 525 | 519 | 522 | 7,000 |
2019/09/30 | 525 | 529 | 519 | 519 | 11,600 |
2019/09/27 | 525 | 529 | 522 | 524 | 16,300 |
2019/09/26 | 516 | 522 | 515 | 518 | 11,600 |
2019/09/25 | 507 | 514 | 505 | 514 | 2,800 |
2019/09/24 | 506 | 506 | 502 | 506 | 4,800 |
2019/09/20 | 501 | 507 | 501 | 507 | 3,000 |
2019/09/19 | 499 | 502 | 499 | 501 | 1,300 |
2019/09/18 | 500 | 500 | 497 | 499 | 5,200 |
2019/09/17 | 496 | 498 | 496 | 498 | 1,700 |
2019/09/13 | 496 | 500 | 493 | 500 | 6,700 |
2019/09/12 | 499 | 500 | 492 | 493 | 10,900 |
2019/09/11 | 503 | 503 | 495 | 495 | 12,000 |
2019/09/10 | 505 | 516 | 491 | 501 | 38,700 |
2019/09/09 | 503 | 503 | 497 | 501 | 14,100 |
2019/09/06 | 498 | 499 | 497 | 497 | 1,400 |
2019/09/05 | 498 | 502 | 498 | 501 | 2,600 |
2019/09/04 | 492 | 505 | 492 | 501 | 8,500 |
2019/09/03 | 495 | 498 | 492 | 492 | 5,200 |
2019/09/02 | 495 | 499 | 492 | 494 | 4,000 |
2019/08/30 | 486 | 504 | 486 | 496 | 7,500 |
2019/08/29 | 486 | 489 | 482 | 485 | 12,100 |
2019/08/28 | 488 | 490 | 486 | 487 | 11,700 |
2019/08/27 | 495 | 495 | 490 | 491 | 2,100 |
2019/08/26 | 490 | 493 | 487 | 493 | 3,500 |
2019/08/23 | 485 | 496 | 484 | 495 | 11,300 |
2019/08/22 | 493 | 493 | 484 | 489 | 7,800 |
2019/08/21 | 490 | 490 | 489 | 489 | 1,200 |
2019/08/20 | 490 | 490 | 482 | 482 | 14,100 |
2019/08/19 | 490 | 491 | 489 | 490 | 11,300 |
2019/08/16 | 488 | 494 | 488 | 492 | 1,200 |
2019/08/15 | 484 | 492 | 472 | 490 | 8,600 |
2019/08/14 | 500 | 500 | 492 | 492 | 3,800 |
2019/08/13 | 487 | 500 | 487 | 500 | 7,600 |
2019/08/09 | 496 | 507 | 484 | 492 | 19,000 |
2019/08/08 | 495 | 498 | 493 | 496 | 1,700 |
2019/08/07 | 502 | 502 | 490 | 497 | 3,400 |
2019/08/06 | 483 | 498 | 480 | 494 | 11,100 |
2019/08/05 | 485 | 519 | 485 | 509 | 42,100 |
2019/08/02 | 505 | 505 | 482 | 484 | 12,500 |
2019/08/01 | 490 | 509 | 485 | 509 | 39,700 |
2019/07/31 | 519 | 520 | 514 | 517 | 18,500 |
2019/07/30 | 530 | 533 | 518 | 528 | 22,900 |
2019/07/29 | 527 | 532 | 524 | 526 | 9,700 |
2019/07/26 | 519 | 527 | 515 | 527 | 17,500 |
2019/07/25 | 515 | 519 | 511 | 516 | 13,500 |
2019/07/24 | 514 | 516 | 510 | 510 | 11,300 |
2019/07/23 | 511 | 515 | 510 | 510 | 5,200 |
2019/07/22 | 510 | 518 | 505 | 505 | 11,600 |
2019/07/19 | 509 | 517 | 505 | 506 | 19,700 |
2019/07/18 | 530 | 530 | 502 | 509 | 24,500 |
2019/07/17 | 525 | 543 | 520 | 530 | 45,800 |
2019/07/16 | 535 | 539 | 518 | 522 | 85,400 |
2019/07/12 | 502 | 518 | 499 | 515 | 21,300 |
2019/07/11 | 491 | 500 | 490 | 500 | 11,700 |
2019/07/10 | 487 | 491 | 483 | 488 | 5,300 |
2019/07/09 | 490 | 493 | 486 | 487 | 12,800 |
2019/07/08 | 496 | 496 | 490 | 490 | 1,900 |
2019/07/05 | 490 | 493 | 490 | 490 | 2,300 |
2019/07/04 | 492 | 492 | 487 | 488 | 11,200 |
2019/07/03 | 498 | 498 | 492 | 492 | 3,600 |
2019/07/02 | 507 | 507 | 497 | 500 | 7,400 |
2019/07/01 | 509 | 509 | 502 | 508 | 5,700 |
2019/06/28 | 504 | 508 | 503 | 507 | 4,300 |
2019/06/27 | 494 | 503 | 486 | 503 | 17,000 |
2019/06/26 | 478 | 496 | 478 | 491 | 6,800 |
2019/06/25 | 475 | 477 | 467 | 476 | 5,300 |
2019/06/24 | 469 | 473 | 469 | 472 | 2,100 |
2019/06/21 | 473 | 473 | 469 | 469 | 3,000 |
2019/06/20 | 467 | 470 | 467 | 470 | 1,800 |
2019/06/19 | 471 | 473 | 470 | 470 | 2,400 |
2019/06/18 | 474 | 475 | 462 | 469 | 4,400 |
2019/06/17 | 483 | 483 | 474 | 474 | 4,600 |
2019/06/14 | 480 | 484 | 473 | 480 | 9,100 |
2019/06/13 | 479 | 483 | 472 | 478 | 3,900 |
2019/06/12 | 479 | 481 | 474 | 479 | 2,400 |
2019/06/11 | 475 | 475 | 470 | 474 | 5,600 |
2019/06/10 | 465 | 478 | 465 | 475 | 10,700 |
2019/06/07 | 464 | 467 | 454 | 459 | 11,300 |
2019/06/06 | 461 | 465 | 450 | 459 | 16,000 |
2019/06/05 | 466 | 473 | 462 | 462 | 6,900 |
2019/06/04 | 473 | 473 | 461 | 465 | 5,400 |
2019/06/03 | 463 | 473 | 451 | 469 | 10,800 |
2019/05/31 | 462 | 470 | 452 | 468 | 9,400 |
2019/05/30 | 477 | 477 | 460 | 464 | 9,900 |
2019/05/29 | 490 | 490 | 470 | 479 | 9,100 |
2019/05/28 | 490 | 497 | 487 | 490 | 3,500 |
2019/05/27 | 498 | 498 | 482 | 490 | 2,700 |
2019/05/24 | 479 | 500 | 479 | 493 | 8,400 |
2019/05/23 | 469 | 494 | 464 | 494 | 18,500 |
2019/05/22 | 475 | 475 | 460 | 464 | 15,500 |
2019/05/21 | 479 | 479 | 470 | 475 | 4,000 |
2019/05/20 | 484 | 484 | 471 | 478 | 8,600 |
2019/05/17 | 470 | 483 | 470 | 478 | 9,200 |
2019/05/16 | 471 | 476 | 467 | 470 | 4,600 |
2019/05/15 | 464 | 475 | 449 | 475 | 22,700 |
2019/05/14 | 469 | 469 | 450 | 466 | 25,200 |
2019/05/13 | 484 | 484 | 462 | 472 | 17,200 |
2019/05/10 | 491 | 499 | 480 | 489 | 10,600 |
2019/05/09 | 496 | 496 | 484 | 491 | 9,400 |
2019/05/08 | 494 | 505 | 484 | 501 | 17,700 |
2019/05/07 | 476 | 510 | 466 | 499 | 60,000 |
2019/04/26 | 516 | 536 | 510 | 524 | 29,700 |
2019/04/25 | 507 | 519 | 507 | 519 | 7,500 |
2019/04/24 | 518 | 520 | 511 | 511 | 5,400 |
2019/04/23 | 507 | 520 | 501 | 517 | 11,300 |
2019/04/22 | 510 | 510 | 504 | 504 | 9,800 |
2019/04/19 | 507 | 514 | 507 | 508 | 1,600 |
2019/04/18 | 521 | 524 | 505 | 506 | 15,800 |
2019/04/17 | 505 | 520 | 505 | 520 | 12,000 |
2019/04/16 | 500 | 505 | 500 | 502 | 12,700 |
2019/04/15 | 502 | 508 | 498 | 502 | 11,900 |
2019/04/12 | 513 | 519 | 503 | 503 | 5,000 |
2019/04/11 | 515 | 515 | 511 | 511 | 3,300 |
2019/04/10 | 515 | 522 | 515 | 515 | 5,300 |
2019/04/09 | 520 | 524 | 518 | 524 | 3,700 |
2019/04/08 | 520 | 524 | 514 | 520 | 12,200 |
2019/04/05 | 519 | 527 | 517 | 520 | 9,800 |
2019/04/04 | 525 | 532 | 515 | 519 | 15,500 |
2019/04/03 | 512 | 528 | 512 | 519 | 30,700 |
2019/04/02 | 510 | 514 | 506 | 510 | 12,500 |
2019/04/01 | 505 | 510 | 504 | 509 | 3,200 |
2019/03/29 | 500 | 507 | 500 | 504 | 2,100 |
2019/03/28 | 509 | 509 | 500 | 500 | 5,600 |
2019/03/27 | 502 | 509 | 498 | 509 | 7,900 |
2019/03/26 | 494 | 503 | 490 | 495 | 10,000 |
2019/03/25 | 490 | 500 | 484 | 493 | 23,000 |
2019/03/22 | 513 | 516 | 507 | 510 | 10,300 |
2019/03/20 | 512 | 515 | 503 | 515 | 10,400 |
2019/03/19 | 520 | 520 | 507 | 512 | 11,900 |
2019/03/18 | 513 | 517 | 510 | 517 | 10,300 |
2019/03/15 | 506 | 517 | 505 | 509 | 13,400 |
2019/03/14 | 511 | 530 | 505 | 505 | 17,500 |
2019/03/13 | 519 | 519 | 489 | 517 | 64,500 |
2019/03/12 | 512 | 519 | 505 | 519 | 19,900 |
2019/03/11 | 503 | 515 | 503 | 507 | 15,900 |
2019/03/08 | 511 | 511 | 500 | 510 | 68,100 |
2019/03/07 | 525 | 535 | 516 | 518 | 32,400 |
2019/03/06 | 543 | 552 | 524 | 535 | 47,000 |
2019/03/05 | 514 | 536 | 511 | 536 | 66,300 |
2019/03/04 | 520 | 532 | 500 | 523 | 121,400 |
2019/03/01 | 517 | 523 | 497 | 519 | 297,100 |
2019/02/28 | 527 | 527 | 527 | 527 | 13,600 |
2019/02/27 | 450 | 451 | 440 | 447 | 6,700 |
2019/02/26 | 444 | 449 | 436 | 447 | 6,600 |
2019/02/25 | 444 | 444 | 433 | 440 | 6,300 |
2019/02/22 | 435 | 443 | 424 | 439 | 9,600 |
2019/02/21 | 437 | 437 | 430 | 433 | 4,600 |
2019/02/20 | 417 | 438 | 416 | 434 | 8,900 |
2019/02/19 | 419 | 422 | 414 | 420 | 8,100 |
2019/02/18 | 400 | 416 | 400 | 414 | 5,100 |
2019/02/15 | 404 | 404 | 391 | 394 | 7,200 |
2019/02/14 | 402 | 407 | 402 | 404 | 2,500 |
2019/02/13 | 405 | 407 | 394 | 402 | 6,300 |
2019/02/12 | 405 | 405 | 401 | 405 | 1,300 |
2019/02/08 | 407 | 407 | 398 | 403 | 9,400 |
2019/02/07 | 420 | 420 | 398 | 408 | 12,500 |
2019/02/06 | 426 | 427 | 415 | 416 | 13,600 |
2019/02/05 | 436 | 440 | 424 | 424 | 5,700 |
2019/02/04 | 433 | 437 | 426 | 437 | 7,500 |
2019/02/01 | 430 | 439 | 415 | 427 | 6,000 |
2019/01/31 | 436 | 445 | 422 | 430 | 15,600 |
2019/01/30 | 435 | 440 | 423 | 431 | 4,400 |
2019/01/29 | 432 | 441 | 426 | 437 | 15,800 |
2019/01/28 | 436 | 440 | 434 | 440 | 5,400 |
2019/01/25 | 420 | 444 | 420 | 436 | 10,500 |
2019/01/24 | 412 | 417 | 412 | 417 | 3,700 |
2019/01/23 | 410 | 410 | 390 | 410 | 16,600 |
2019/01/22 | 416 | 420 | 410 | 410 | 5,300 |
2019/01/21 | 416 | 423 | 413 | 413 | 9,500 |
2019/01/18 | 406 | 415 | 406 | 415 | 7,600 |
2019/01/17 | 409 | 415 | 405 | 405 | 3,200 |
2019/01/16 | 410 | 410 | 403 | 409 | 2,600 |
2019/01/15 | 401 | 414 | 401 | 410 | 6,000 |
2019/01/11 | 397 | 408 | 391 | 398 | 4,500 |
2019/01/10 | 399 | 399 | 393 | 396 | 2,200 |
2019/01/09 | 405 | 408 | 393 | 400 | 14,900 |
2019/01/08 | 396 | 412 | 396 | 404 | 12,600 |
2019/01/07 | 399 | 400 | 391 | 395 | 4,800 |
2019/01/04 | 381 | 390 | 381 | 384 | 9,000 |