日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

小田原エンジニアリング(6149)の株価時系列情報

小田原エンジニアリング(6149)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
2026/03/27 1,900 1,930 1,900 1,927 9,900
2026/03/26 1,950 1,951 1,900 1,914 14,700
2026/03/25 1,938 1,952 1,929 1,948 22,200
2026/03/24 1,931 1,935 1,902 1,919 28,600
2026/03/23 1,950 1,951 1,893 1,893 39,100
2026/03/19 1,997 2,010 1,976 1,977 20,600
2026/03/18 2,007 2,027 2,007 2,026 10,300
2026/03/17 2,009 2,032 1,989 1,994 7,100
2026/03/16 1,982 2,018 1,971 2,018 14,500
2026/03/13 2,000 2,001 1,980 1,985 18,800
2026/03/12 2,053 2,053 2,010 2,011 12,900
2026/03/11 2,069 2,100 2,053 2,053 21,500
2026/03/10 2,043 2,096 2,008 2,069 41,500
2026/03/09 2,019 2,038 1,985 2,000 47,900
2026/03/06 2,123 2,123 2,069 2,118 18,100
2026/03/05 2,111 2,155 2,111 2,125 23,900
2026/03/04 2,150 2,174 2,029 2,061 107,600
2026/03/03 2,174 2,211 2,161 2,182 130,700
2026/03/02 2,180 2,215 2,174 2,200 23,700
2026/02/27 2,188 2,235 2,188 2,221 23,900
2026/02/26 2,184 2,187 2,154 2,168 8,400
2026/02/25 2,160 2,185 2,143 2,153 20,400
2026/02/24 2,139 2,165 2,114 2,143 19,900
2026/02/20 2,178 2,188 2,120 2,135 17,800
2026/02/19 2,185 2,200 2,169 2,187 22,700
2026/02/18 2,145 2,192 2,142 2,176 26,800
2026/02/17 2,107 2,151 2,086 2,144 31,800
2026/02/16 2,070 2,131 2,044 2,082 65,100
2026/02/13 2,296 2,303 2,214 2,218 33,200
2026/02/12 2,299 2,324 2,281 2,303 21,600
2026/02/10 2,210 2,282 2,202 2,278 20,900
2026/02/09 2,227 2,236 2,201 2,211 18,300
2026/02/06 2,213 2,228 2,174 2,189 29,500
2026/02/05 2,203 2,230 2,203 2,213 17,400
2026/02/04 2,193 2,216 2,180 2,203 31,600
2026/02/03 2,154 2,190 2,154 2,172 14,200
2026/02/02 2,187 2,201 2,133 2,141 11,400
2026/01/30 2,120 2,174 2,120 2,173 9,300
2026/01/29 2,136 2,152 2,115 2,140 18,500
2026/01/28 2,155 2,157 2,136 2,136 18,300
2026/01/27 2,168 2,180 2,147 2,155 18,900
2026/01/26 2,227 2,227 2,162 2,165 36,000
2026/01/23 2,233 2,264 2,220 2,254 28,400
2026/01/22 2,192 2,238 2,189 2,233 37,400
2026/01/21 2,164 2,177 2,146 2,163 16,300
2026/01/20 2,208 2,208 2,183 2,191 14,900
2026/01/19 2,230 2,230 2,195 2,219 13,800
2026/01/16 2,205 2,228 2,204 2,228 9,800
2026/01/15 2,192 2,205 2,171 2,205 22,200
2026/01/14 2,176 2,208 2,176 2,192 17,600
2026/01/13 2,167 2,204 2,157 2,190 22,700
2026/01/09 2,189 2,201 2,152 2,165 22,800
2026/01/08 2,203 2,203 2,160 2,189 27,400
2026/01/07 2,145 2,221 2,133 2,203 21,600
2026/01/06 2,173 2,195 2,149 2,162 25,600
2026/01/05 2,203 2,209 2,170 2,173 28,200
2025/12/30 2,230 2,238 2,200 2,200 16,200
2025/12/29 2,223 2,250 2,211 2,241 26,100
2025/12/26 2,339 2,342 2,282 2,292 48,400
2025/12/25 2,329 2,356 2,320 2,339 12,900
2025/12/24 2,344 2,370 2,306 2,329 20,300
2025/12/23 2,318 2,356 2,303 2,344 13,600
2025/12/22 2,300 2,324 2,300 2,315 14,800
2025/12/19 2,269 2,300 2,269 2,300 12,100
2025/12/18 2,302 2,302 2,269 2,269 19,400
2025/12/17 2,316 2,317 2,299 2,310 6,400
2025/12/16 2,333 2,337 2,311 2,316 12,200
2025/12/15 2,325 2,359 2,308 2,353 22,000
2025/12/12 2,324 2,368 2,300 2,327 17,800
2025/12/11 2,366 2,383 2,322 2,324 14,400
2025/12/10 2,372 2,389 2,357 2,367 13,700
2025/12/09 2,380 2,416 2,359 2,383 14,700
2025/12/08 2,346 2,394 2,344 2,394 11,100
2025/12/05 2,357 2,369 2,346 2,346 11,000
2025/12/04 2,350 2,407 2,347 2,358 21,800
2025/12/03 2,375 2,432 2,346 2,346 19,900
2025/12/02 2,407 2,418 2,374 2,393 26,400
2025/12/01 2,384 2,399 2,352 2,381 16,000
2025/11/28 2,322 2,359 2,322 2,359 11,500
2025/11/27 2,302 2,332 2,302 2,323 17,200
2025/11/26 2,258 2,310 2,258 2,309 9,800
2025/11/25 2,284 2,287 2,240 2,258 49,900
2025/11/21 2,271 2,275 2,242 2,260 22,900
2025/11/20 2,286 2,322 2,264 2,288 28,200
2025/11/19 2,287 2,315 2,244 2,255 34,400
2025/11/18 2,333 2,344 2,283 2,288 40,600
2025/11/17 2,401 2,404 2,335 2,355 55,600
2025/11/14 2,344 2,419 2,275 2,405 116,700
2025/11/13 2,615 2,630 2,532 2,544 61,000
2025/11/12 2,530 2,589 2,520 2,577 17,100
2025/11/11 2,558 2,593 2,507 2,535 22,100
2025/11/10 2,583 2,613 2,551 2,558 17,800
2025/11/07 2,579 2,585 2,535 2,584 26,000
2025/11/06 2,540 2,625 2,540 2,613 25,700
2025/11/05 2,580 2,580 2,450 2,524 25,800
2025/11/04 2,590 2,617 2,556 2,580 19,900
2025/10/31 2,574 2,587 2,546 2,587 29,500
2025/10/30 2,541 2,581 2,530 2,560 21,700
2025/10/29 2,650 2,657 2,522 2,541 25,600
2025/10/28 2,659 2,730 2,604 2,612 37,900
2025/10/27 2,588 2,651 2,582 2,648 30,700
2025/10/24 2,544 2,627 2,544 2,570 36,300
2025/10/23 2,493 2,557 2,478 2,541 39,800
2025/10/22 2,482 2,518 2,460 2,501 35,200
2025/10/21 2,542 2,542 2,481 2,482 28,900
2025/10/20 2,476 2,556 2,467 2,542 50,500
2025/10/17 2,541 2,550 2,476 2,476 35,200
2025/10/16 2,596 2,628 2,558 2,568 28,000
2025/10/15 2,533 2,596 2,533 2,596 17,200
2025/10/14 2,506 2,545 2,490 2,517 59,100
2025/10/10 2,646 2,660 2,560 2,570 47,200
2025/10/09 2,720 2,730 2,673 2,696 25,800
2025/10/08 2,646 2,686 2,605 2,677 52,200
2025/10/07 2,769 2,770 2,679 2,679 42,100
2025/10/06 2,779 2,792 2,727 2,770 40,000
2025/10/03 2,709 2,742 2,693 2,717 29,300
2025/10/02 2,610 2,726 2,610 2,710 63,700
2025/10/01 2,872 2,906 2,610 2,626 158,600
2025/09/30 2,920 2,920 2,886 2,895 37,800
2025/09/29 2,915 2,950 2,900 2,940 38,200
2025/09/26 2,848 2,936 2,825 2,904 34,000
2025/09/25 2,935 2,935 2,882 2,890 42,100
2025/09/24 2,807 2,942 2,801 2,934 80,000
2025/09/22 2,797 2,852 2,769 2,820 43,300
2025/09/19 2,819 2,838 2,742 2,778 72,500
2025/09/18 2,725 2,819 2,720 2,819 37,300
2025/09/17 2,760 2,762 2,713 2,725 31,800
2025/09/16 2,720 2,773 2,690 2,762 37,200
2025/09/12 2,689 2,721 2,676 2,719 32,300
2025/09/11 2,670 2,709 2,651 2,683 22,600
2025/09/10 2,663 2,710 2,646 2,667 29,100
2025/09/09 2,629 2,680 2,606 2,643 38,900
2025/09/08 2,608 2,646 2,588 2,620 48,000
2025/09/05 2,590 2,630 2,550 2,581 54,900
2025/09/04 2,508 2,608 2,487 2,590 61,300
2025/09/03 2,395 2,497 2,390 2,485 54,100
2025/09/02 2,338 2,400 2,338 2,397 40,500
2025/09/01 2,341 2,372 2,325 2,338 44,300
2025/08/29 2,352 2,372 2,331 2,350 16,600
2025/08/28 2,334 2,360 2,331 2,352 17,000
2025/08/27 2,370 2,370 2,340 2,340 13,200
2025/08/26 2,347 2,371 2,338 2,353 21,000
2025/08/25 2,330 2,378 2,324 2,340 41,000
2025/08/22 2,295 2,317 2,291 2,317 17,200
2025/08/21 2,293 2,323 2,284 2,303 25,800
2025/08/20 2,336 2,336 2,299 2,317 34,300
2025/08/19 2,355 2,355 2,311 2,335 43,400
2025/08/18 2,348 2,363 2,332 2,363 47,100
2025/08/15 2,275 2,310 2,250 2,303 53,800
2025/08/14 2,325 2,327 2,189 2,230 111,100
2025/08/13 2,389 2,389 2,243 2,322 355,200
2025/08/12 2,000 2,020 1,968 1,999 48,000
2025/08/08 1,977 1,978 1,963 1,963 4,200
2025/08/07 1,975 1,987 1,970 1,977 11,400
2025/08/06 1,980 1,989 1,975 1,976 6,100
2025/08/05 1,990 1,991 1,981 1,981 4,800
2025/08/04 1,956 2,010 1,956 1,990 10,900
2025/08/01 1,997 2,005 1,993 1,993 5,500
2025/07/31 1,981 2,002 1,981 2,002 7,300
2025/07/30 1,977 1,989 1,946 1,989 13,000
2025/07/29 1,968 1,968 1,904 1,964 5,600
2025/07/28 1,976 1,976 1,955 1,970 5,100
2025/07/25 1,992 1,992 1,966 1,972 6,200
2025/07/24 1,955 1,992 1,955 1,992 7,800
2025/07/23 1,913 1,955 1,913 1,950 16,600
2025/07/22 1,911 1,920 1,899 1,914 17,000
2025/07/18 1,898 1,900 1,885 1,885 4,500
2025/07/17 1,906 1,920 1,891 1,898 10,900
2025/07/16 1,905 1,908 1,891 1,907 3,400
2025/07/15 1,902 1,950 1,902 1,914 4,100
2025/07/14 1,913 1,928 1,899 1,908 5,300
2025/07/11 1,932 1,932 1,920 1,920 6,300
2025/07/10 1,922 1,929 1,920 1,925 3,100
2025/07/09 1,930 1,931 1,920 1,922 11,400
2025/07/08 1,905 1,930 1,901 1,930 9,000
2025/07/07 1,961 1,961 1,912 1,912 11,900
2025/07/04 1,935 1,970 1,928 1,961 12,900
2025/07/03 1,947 1,947 1,920 1,935 10,400
2025/07/02 1,951 1,961 1,931 1,952 5,100
2025/07/01 1,979 1,980 1,951 1,956 24,400
2025/06/30 1,995 2,021 1,980 2,000 17,300
2025/06/27 1,960 1,994 1,960 1,994 15,600
2025/06/26 1,959 1,961 1,951 1,954 3,000
2025/06/25 1,947 1,961 1,930 1,961 5,900
2025/06/24 1,970 1,979 1,939 1,947 5,100
2025/06/23 1,929 1,970 1,929 1,969 4,900
2025/06/20 1,939 1,973 1,905 1,938 13,300
2025/06/19 1,945 1,959 1,939 1,939 3,100
2025/06/18 1,960 1,969 1,944 1,968 3,500
2025/06/17 1,958 1,976 1,931 1,975 11,000
2025/06/16 1,927 1,958 1,918 1,958 8,000
2025/06/13 1,950 1,953 1,894 1,894 14,200
2025/06/12 1,942 1,944 1,925 1,944 4,800
2025/06/11 1,940 1,950 1,934 1,942 4,400
2025/06/10 1,906 1,958 1,906 1,953 13,600
2025/06/09 1,918 1,930 1,905 1,905 5,000
2025/06/06 1,916 1,927 1,896 1,896 6,500
2025/06/05 1,883 1,934 1,882 1,930 18,300
2025/06/04 1,905 1,919 1,882 1,883 7,800
2025/06/03 1,868 1,907 1,860 1,905 21,000

このページの先頭へ