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 |
|---|---|---|---|---|---|
| 2024/12/30 | 564 | 567 | 562 | 564 | 4,300 |
| 2024/12/27 | 568 | 568 | 563 | 563 | 6,600 |
| 2024/12/26 | 563 | 563 | 560 | 562 | 5,000 |
| 2024/12/25 | 563 | 563 | 560 | 562 | 4,600 |
| 2024/12/24 | 563 | 563 | 560 | 560 | 4,700 |
| 2024/12/23 | 563 | 563 | 560 | 561 | 3,900 |
| 2024/12/20 | 563 | 563 | 560 | 560 | 3,600 |
| 2024/12/19 | 562 | 562 | 560 | 562 | 2,200 |
| 2024/12/18 | 563 | 563 | 560 | 562 | 3,300 |
| 2024/12/17 | 565 | 565 | 562 | 563 | 5,000 |
| 2024/12/16 | 561 | 562 | 560 | 561 | 3,900 |
| 2024/12/13 | 559 | 559 | 556 | 559 | 4,000 |
| 2024/12/12 | 557 | 557 | 553 | 555 | 5,100 |
| 2024/12/11 | 558 | 558 | 555 | 555 | 3,900 |
| 2024/12/10 | 553 | 557 | 553 | 557 | 5,300 |
| 2024/12/09 | 553 | 555 | 553 | 555 | 3,700 |
| 2024/12/06 | 552 | 553 | 550 | 552 | 2,800 |
| 2024/12/05 | 550 | 551 | 549 | 551 | 4,200 |
| 2024/12/04 | 547 | 552 | 546 | 549 | 9,000 |
| 2024/12/03 | 551 | 552 | 549 | 552 | 6,500 |
| 2024/12/02 | 547 | 550 | 545 | 549 | 9,900 |
| 2024/11/29 | 550 | 552 | 546 | 547 | 9,400 |
| 2024/11/28 | 550 | 553 | 548 | 553 | 10,300 |
| 2024/11/27 | 567 | 567 | 550 | 553 | 12,300 |
| 2024/11/26 | 566 | 566 | 562 | 564 | 2,000 |
| 2024/11/25 | 565 | 567 | 563 | 565 | 3,000 |
| 2024/11/22 | 565 | 565 | 562 | 565 | 3,100 |
| 2024/11/21 | 561 | 565 | 561 | 563 | 3,200 |
| 2024/11/20 | 561 | 563 | 561 | 563 | 1,900 |
| 2024/11/19 | 562 | 562 | 560 | 561 | 2,300 |
| 2024/11/18 | 558 | 561 | 558 | 560 | 2,100 |
| 2024/11/15 | 559 | 561 | 558 | 561 | 3,100 |
| 2024/11/14 | 556 | 561 | 556 | 560 | 1,900 |
| 2024/11/13 | 558 | 561 | 556 | 556 | 2,300 |
| 2024/11/12 | 561 | 561 | 558 | 558 | 2,200 |
| 2024/11/11 | 556 | 561 | 556 | 561 | 4,100 |
| 2024/11/08 | 551 | 556 | 551 | 556 | 4,700 |
| 2024/11/07 | 551 | 552 | 550 | 552 | 2,900 |
| 2024/11/06 | 551 | 553 | 550 | 551 | 4,700 |
| 2024/11/05 | 560 | 560 | 548 | 551 | 9,200 |
| 2024/11/01 | 560 | 560 | 550 | 557 | 6,700 |
| 2024/10/31 | 545 | 558 | 543 | 558 | 10,000 |
| 2024/10/30 | 550 | 555 | 542 | 542 | 45,000 |
| 2024/10/29 | 559 | 562 | 555 | 555 | 8,300 |
| 2024/10/28 | 566 | 567 | 560 | 560 | 5,700 |
| 2024/10/25 | 571 | 571 | 565 | 565 | 4,000 |
| 2024/10/24 | 572 | 573 | 568 | 568 | 4,000 |
| 2024/10/23 | 573 | 573 | 569 | 570 | 3,100 |
| 2024/10/22 | 573 | 573 | 571 | 571 | 2,000 |
| 2024/10/21 | 571 | 572 | 568 | 570 | 2,200 |
| 2024/10/18 | 568 | 570 | 568 | 568 | 1,900 |
| 2024/10/17 | 572 | 572 | 568 | 568 | 4,600 |
| 2024/10/16 | 570 | 573 | 570 | 571 | 3,400 |
| 2024/10/15 | 574 | 575 | 572 | 572 | 4,500 |
| 2024/10/11 | 576 | 577 | 572 | 575 | 6,000 |
| 2024/10/10 | 577 | 578 | 575 | 576 | 2,900 |
| 2024/10/09 | 579 | 581 | 576 | 576 | 4,000 |
| 2024/10/08 | 581 | 583 | 579 | 579 | 5,400 |
| 2024/10/07 | 585 | 585 | 580 | 581 | 6,800 |
| 2024/10/04 | 586 | 586 | 580 | 585 | 3,100 |
| 2024/10/03 | 588 | 589 | 581 | 587 | 2,100 |
| 2024/10/02 | 589 | 589 | 582 | 589 | 3,500 |
| 2024/10/01 | 584 | 589 | 583 | 589 | 3,600 |
| 2024/09/30 | 581 | 585 | 580 | 583 | 4,600 |
| 2024/09/27 | 588 | 588 | 580 | 583 | 31,800 |
| 2024/09/26 | 600 | 602 | 595 | 595 | 103,900 |
| 2024/09/25 | 599 | 600 | 596 | 599 | 16,500 |
| 2024/09/24 | 595 | 597 | 594 | 595 | 13,700 |
| 2024/09/20 | 595 | 595 | 590 | 594 | 6,900 |
| 2024/09/19 | 594 | 595 | 591 | 595 | 4,800 |
| 2024/09/18 | 591 | 593 | 589 | 592 | 4,000 |
| 2024/09/17 | 591 | 591 | 588 | 588 | 5,200 |
| 2024/09/13 | 587 | 591 | 586 | 591 | 9,000 |
| 2024/09/12 | 585 | 585 | 582 | 585 | 3,400 |
| 2024/09/11 | 585 | 585 | 579 | 581 | 7,400 |
| 2024/09/10 | 580 | 584 | 579 | 583 | 5,100 |
| 2024/09/09 | 581 | 584 | 575 | 584 | 6,900 |
| 2024/09/06 | 585 | 585 | 579 | 581 | 5,000 |
| 2024/09/05 | 590 | 591 | 575 | 579 | 31,300 |
| 2024/09/04 | 588 | 591 | 586 | 590 | 5,500 |
| 2024/09/03 | 595 | 595 | 592 | 593 | 3,800 |
| 2024/09/02 | 584 | 592 | 583 | 592 | 7,400 |
| 2024/08/30 | 588 | 590 | 578 | 581 | 21,600 |
| 2024/08/29 | 601 | 602 | 583 | 588 | 26,500 |
| 2024/08/28 | 601 | 601 | 588 | 598 | 8,500 |
| 2024/08/27 | 599 | 600 | 591 | 599 | 6,700 |
| 2024/08/26 | 599 | 599 | 593 | 596 | 5,900 |
| 2024/08/23 | 607 | 607 | 593 | 596 | 10,200 |
| 2024/08/22 | 604 | 606 | 603 | 604 | 1,800 |
| 2024/08/21 | 607 | 609 | 602 | 606 | 2,500 |
| 2024/08/20 | 606 | 606 | 600 | 606 | 2,900 |
| 2024/08/19 | 602 | 606 | 600 | 604 | 2,700 |
| 2024/08/16 | 601 | 602 | 595 | 601 | 3,900 |
| 2024/08/15 | 601 | 601 | 597 | 601 | 3,300 |
| 2024/08/14 | 597 | 600 | 594 | 595 | 4,800 |
| 2024/08/13 | 591 | 596 | 590 | 596 | 4,400 |
| 2024/08/09 | 586 | 593 | 585 | 587 | 4,700 |
| 2024/08/08 | 583 | 590 | 583 | 584 | 2,100 |
| 2024/08/07 | 574 | 589 | 570 | 583 | 6,000 |
| 2024/08/06 | 560 | 582 | 560 | 574 | 9,000 |
| 2024/08/05 | 564 | 567 | 550 | 551 | 29,600 |
| 2024/08/02 | 595 | 595 | 576 | 576 | 18,200 |
| 2024/08/01 | 606 | 606 | 598 | 601 | 6,000 |
| 2024/07/31 | 593 | 605 | 593 | 604 | 4,100 |
| 2024/07/30 | 610 | 612 | 592 | 592 | 40,100 |
| 2024/07/29 | 614 | 614 | 605 | 612 | 8,300 |
| 2024/07/26 | 615 | 615 | 612 | 612 | 4,300 |
| 2024/07/25 | 613 | 617 | 607 | 612 | 4,800 |
| 2024/07/24 | 619 | 619 | 606 | 613 | 12,000 |
| 2024/07/23 | 607 | 620 | 603 | 619 | 16,400 |
| 2024/07/22 | 606 | 607 | 603 | 607 | 5,800 |
| 2024/07/19 | 604 | 605 | 601 | 601 | 3,000 |
| 2024/07/18 | 604 | 604 | 595 | 603 | 11,300 |
| 2024/07/17 | 603 | 603 | 599 | 602 | 6,500 |
| 2024/07/16 | 603 | 603 | 594 | 595 | 14,500 |
| 2024/07/12 | 591 | 591 | 587 | 591 | 6,200 |
| 2024/07/11 | 585 | 590 | 585 | 587 | 5,200 |
| 2024/07/10 | 586 | 586 | 581 | 583 | 7,200 |
| 2024/07/09 | 596 | 597 | 575 | 585 | 19,100 |
| 2024/07/08 | 599 | 600 | 595 | 596 | 5,700 |
| 2024/07/05 | 599 | 599 | 594 | 594 | 4,500 |
| 2024/07/04 | 592 | 597 | 591 | 595 | 4,100 |
| 2024/07/03 | 592 | 600 | 590 | 595 | 8,700 |
| 2024/07/02 | 598 | 603 | 590 | 594 | 18,900 |
| 2024/07/01 | 585 | 590 | 582 | 590 | 7,100 |
| 2024/06/28 | 585 | 588 | 581 | 585 | 6,000 |
| 2024/06/27 | 580 | 585 | 578 | 585 | 8,200 |
| 2024/06/26 | 582 | 582 | 576 | 578 | 8,000 |
| 2024/06/25 | 586 | 586 | 577 | 578 | 17,600 |
| 2024/06/24 | 590 | 590 | 572 | 578 | 16,600 |
| 2024/06/21 | 575 | 576 | 570 | 574 | 19,000 |
| 2024/06/20 | 578 | 578 | 565 | 570 | 12,800 |
| 2024/06/19 | 577 | 577 | 570 | 574 | 6,700 |
| 2024/06/18 | 574 | 576 | 570 | 573 | 8,400 |
| 2024/06/17 | 570 | 572 | 570 | 572 | 4,600 |
| 2024/06/14 | 567 | 573 | 566 | 570 | 26,500 |
| 2024/06/13 | 586 | 586 | 566 | 568 | 22,900 |
| 2024/06/12 | 599 | 599 | 575 | 582 | 27,800 |
| 2024/06/11 | 598 | 600 | 597 | 597 | 6,500 |
| 2024/06/10 | 600 | 600 | 596 | 598 | 5,700 |
| 2024/06/07 | 596 | 604 | 596 | 598 | 3,600 |
| 2024/06/06 | 602 | 605 | 598 | 601 | 3,600 |
| 2024/06/05 | 602 | 603 | 599 | 602 | 4,600 |
| 2024/06/04 | 604 | 605 | 602 | 603 | 5,800 |
| 2024/06/03 | 597 | 606 | 597 | 604 | 10,300 |
| 2024/05/31 | 580 | 595 | 577 | 595 | 15,800 |
| 2024/05/30 | 589 | 589 | 576 | 580 | 18,300 |
| 2024/05/29 | 590 | 594 | 589 | 589 | 4,800 |
| 2024/05/28 | 595 | 597 | 590 | 590 | 10,900 |
| 2024/05/27 | 601 | 601 | 591 | 591 | 11,900 |
| 2024/05/24 | 604 | 604 | 598 | 598 | 4,500 |
| 2024/05/23 | 613 | 613 | 601 | 601 | 7,200 |
| 2024/05/22 | 614 | 614 | 605 | 609 | 6,000 |
| 2024/05/21 | 610 | 614 | 608 | 608 | 4,600 |
| 2024/05/20 | 605 | 609 | 605 | 609 | 4,000 |
| 2024/05/17 | 598 | 606 | 598 | 602 | 9,100 |
| 2024/05/16 | 610 | 611 | 593 | 598 | 14,100 |
| 2024/05/15 | 612 | 615 | 610 | 610 | 2,200 |
| 2024/05/14 | 616 | 616 | 608 | 613 | 3,600 |
| 2024/05/13 | 611 | 613 | 608 | 613 | 4,900 |
| 2024/05/10 | 619 | 619 | 609 | 611 | 2,900 |
| 2024/05/09 | 624 | 624 | 611 | 615 | 7,700 |
| 2024/05/08 | 622 | 624 | 622 | 624 | 2,500 |
| 2024/05/07 | 625 | 629 | 623 | 625 | 2,400 |
| 2024/05/02 | 619 | 625 | 618 | 625 | 6,400 |
| 2024/05/01 | 605 | 616 | 605 | 616 | 8,000 |
| 2024/04/30 | 605 | 621 | 602 | 615 | 27,800 |
| 2024/04/26 | 621 | 621 | 600 | 600 | 43,200 |
| 2024/04/25 | 632 | 632 | 620 | 623 | 4,900 |
| 2024/04/24 | 633 | 636 | 628 | 628 | 6,000 |
| 2024/04/23 | 634 | 637 | 628 | 633 | 6,500 |
| 2024/04/22 | 618 | 634 | 612 | 633 | 9,000 |
| 2024/04/19 | 615 | 619 | 610 | 610 | 3,700 |
| 2024/04/18 | 613 | 619 | 608 | 615 | 5,500 |
| 2024/04/17 | 614 | 617 | 613 | 614 | 3,300 |
| 2024/04/16 | 620 | 622 | 614 | 614 | 7,100 |
| 2024/04/15 | 626 | 626 | 620 | 620 | 7,300 |
| 2024/04/12 | 631 | 637 | 628 | 628 | 6,200 |
| 2024/04/11 | 630 | 638 | 628 | 631 | 7,400 |
| 2024/04/10 | 628 | 635 | 622 | 627 | 11,800 |
| 2024/04/09 | 644 | 646 | 632 | 632 | 5,800 |
| 2024/04/08 | 646 | 656 | 631 | 644 | 18,500 |
| 2024/04/05 | 644 | 656 | 644 | 649 | 3,900 |
| 2024/04/04 | 648 | 658 | 643 | 658 | 5,300 |
| 2024/04/03 | 645 | 648 | 625 | 648 | 8,700 |
| 2024/04/02 | 658 | 659 | 646 | 646 | 10,100 |
| 2024/04/01 | 667 | 667 | 659 | 662 | 6,100 |
| 2024/03/29 | 658 | 674 | 658 | 674 | 6,300 |
| 2024/03/28 | 671 | 677 | 650 | 662 | 28,000 |
| 2024/03/27 | 680 | 685 | 674 | 684 | 83,700 |
| 2024/03/26 | 685 | 685 | 671 | 673 | 20,300 |
| 2024/03/25 | 705 | 708 | 671 | 678 | 42,800 |
| 2024/03/22 | 650 | 693 | 647 | 693 | 62,500 |
| 2024/03/21 | 645 | 652 | 636 | 652 | 17,100 |
| 2024/03/19 | 631 | 640 | 630 | 640 | 7,900 |
| 2024/03/18 | 632 | 632 | 624 | 630 | 7,600 |
| 2024/03/15 | 625 | 625 | 623 | 625 | 2,300 |
| 2024/03/14 | 620 | 626 | 620 | 623 | 3,800 |
| 2024/03/13 | 621 | 625 | 617 | 620 | 4,300 |
| 2024/03/12 | 611 | 621 | 611 | 621 | 5,800 |
| 2024/03/11 | 608 | 612 | 608 | 612 | 5,200 |
| 2024/03/08 | 612 | 613 | 606 | 607 | 10,400 |
| 2024/03/07 | 619 | 619 | 604 | 605 | 15,500 |
| 2024/03/06 | 624 | 625 | 617 | 618 | 10,600 |
| 2024/03/05 | 619 | 625 | 618 | 624 | 8,000 |
| 2024/03/04 | 630 | 631 | 619 | 626 | 18,600 |
| 2024/03/01 | 632 | 633 | 613 | 623 | 26,600 |
| 2024/02/29 | 640 | 658 | 622 | 641 | 141,100 |
| 2024/02/28 | 600 | 606 | 597 | 603 | 7,500 |
| 2024/02/27 | 600 | 601 | 598 | 598 | 5,100 |
| 2024/02/26 | 605 | 605 | 597 | 600 | 7,600 |
| 2024/02/22 | 608 | 608 | 595 | 598 | 10,800 |
| 2024/02/21 | 608 | 608 | 599 | 603 | 5,800 |
| 2024/02/20 | 605 | 607 | 602 | 602 | 5,100 |
| 2024/02/19 | 597 | 609 | 596 | 607 | 8,400 |
| 2024/02/16 | 599 | 599 | 590 | 597 | 12,200 |
| 2024/02/15 | 598 | 601 | 596 | 599 | 3,900 |
| 2024/02/14 | 598 | 600 | 596 | 597 | 4,500 |
| 2024/02/13 | 599 | 599 | 596 | 599 | 3,900 |
| 2024/02/09 | 599 | 599 | 593 | 596 | 4,200 |
| 2024/02/08 | 602 | 607 | 593 | 599 | 10,400 |
| 2024/02/07 | 605 | 606 | 602 | 602 | 4,000 |
| 2024/02/06 | 605 | 610 | 605 | 609 | 4,200 |
| 2024/02/05 | 607 | 607 | 602 | 604 | 5,100 |
| 2024/02/02 | 608 | 608 | 601 | 606 | 3,100 |
| 2024/02/01 | 605 | 605 | 598 | 604 | 3,000 |
| 2024/01/31 | 598 | 603 | 597 | 600 | 4,300 |
| 2024/01/30 | 606 | 607 | 592 | 592 | 41,400 |
| 2024/01/29 | 608 | 608 | 603 | 606 | 4,000 |
| 2024/01/26 | 606 | 606 | 600 | 601 | 4,400 |
| 2024/01/25 | 604 | 604 | 600 | 600 | 5,500 |
| 2024/01/24 | 603 | 603 | 600 | 601 | 3,000 |
| 2024/01/23 | 603 | 604 | 601 | 601 | 3,700 |
| 2024/01/22 | 599 | 603 | 599 | 601 | 5,300 |
| 2024/01/19 | 597 | 600 | 597 | 597 | 7,000 |
| 2024/01/18 | 597 | 599 | 595 | 597 | 7,200 |
| 2024/01/17 | 595 | 598 | 593 | 595 | 5,600 |
| 2024/01/16 | 605 | 605 | 593 | 595 | 9,100 |
| 2024/01/15 | 607 | 607 | 602 | 603 | 5,600 |
| 2024/01/12 | 610 | 610 | 592 | 597 | 14,700 |
| 2024/01/11 | 613 | 614 | 609 | 611 | 5,700 |
| 2024/01/10 | 614 | 614 | 611 | 613 | 3,700 |
| 2024/01/09 | 613 | 614 | 611 | 612 | 4,200 |
| 2024/01/05 | 610 | 612 | 609 | 611 | 6,400 |
| 2024/01/04 | 605 | 609 | 602 | 608 | 6,900 |