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
2018/12/28 1,420 1,438 1,391 1,422 12,700
2018/12/27 1,503 1,503 1,410 1,424 26,500
2018/12/26 1,487 1,487 1,335 1,399 31,300
2018/12/25 1,260 1,328 1,250 1,262 53,200
2018/12/21 1,409 1,450 1,330 1,380 38,300
2018/12/20 1,502 1,502 1,419 1,439 28,300
2018/12/19 1,546 1,567 1,507 1,517 32,600
2018/12/18 1,575 1,598 1,520 1,546 40,800
2018/12/17 1,740 1,748 1,621 1,655 26,400
2018/12/14 1,850 1,850 1,690 1,732 39,600
2018/12/13 1,824 1,824 1,781 1,781 11,600
2018/12/12 1,760 1,824 1,760 1,792 11,500
2018/12/11 1,830 1,830 1,728 1,766 21,100
2018/12/10 1,826 1,850 1,745 1,790 29,100
2018/12/07 1,928 1,950 1,895 1,896 20,500
2018/12/06 1,987 1,987 1,931 1,936 12,500
2018/12/05 2,002 2,094 1,983 1,987 11,700
2018/12/04 2,070 2,134 2,016 2,018 19,200
2018/12/03 2,051 2,080 2,037 2,070 11,100
2018/11/30 1,992 2,069 1,992 2,034 17,400
2018/11/29 2,022 2,022 1,986 1,991 10,700
2018/11/28 1,951 1,992 1,951 1,988 6,700
2018/11/27 1,961 1,988 1,941 1,949 7,700
2018/11/26 1,987 1,987 1,943 1,976 2,100
2018/11/22 1,945 1,997 1,929 1,950 7,800
2018/11/21 1,950 1,985 1,925 1,943 11,700
2018/11/20 1,958 1,974 1,953 1,965 4,300
2018/11/19 1,949 1,998 1,942 1,998 10,500
2018/11/16 1,998 2,070 1,948 1,948 13,100
2018/11/15 2,095 2,095 1,996 2,004 15,100
2018/11/14 2,052 2,171 2,052 2,071 15,600
2018/11/13 2,160 2,250 1,890 2,130 55,600
2018/11/12 2,153 2,193 2,153 2,193 8,900
2018/11/09 2,202 2,222 2,168 2,176 19,500
2018/11/08 2,286 2,286 2,251 2,262 9,900
2018/11/07 2,187 2,271 2,187 2,222 5,900
2018/11/06 2,282 2,282 2,215 2,220 6,900
2018/11/05 2,236 2,288 2,227 2,257 10,600
2018/11/02 2,170 2,310 2,170 2,286 24,400
2018/11/01 2,218 2,218 2,103 2,158 13,500
2018/10/31 2,078 2,168 2,069 2,168 17,200
2018/10/30 1,971 2,055 1,902 2,028 24,900
2018/10/29 2,033 2,051 1,927 1,931 24,100
2018/10/26 2,141 2,141 2,000 2,018 43,400
2018/10/25 2,198 2,198 2,054 2,058 40,800
2018/10/24 2,294 2,294 2,197 2,230 14,300
2018/10/23 2,293 2,321 2,252 2,259 7,800
2018/10/22 2,323 2,333 2,280 2,323 4,700
2018/10/19 2,333 2,333 2,275 2,314 11,500
2018/10/18 2,400 2,430 2,350 2,350 13,400
2018/10/17 2,440 2,458 2,350 2,389 35,300
2018/10/16 2,400 2,403 2,349 2,390 12,500
2018/10/15 2,481 2,525 2,400 2,405 12,300
2018/10/12 2,300 2,477 2,280 2,460 22,100
2018/10/11 2,300 2,352 2,232 2,300 29,300
2018/10/10 2,455 2,460 2,400 2,422 14,700
2018/10/09 2,421 2,461 2,400 2,405 9,300
2018/10/05 2,515 2,515 2,410 2,435 36,200
2018/10/04 2,547 2,550 2,480 2,512 20,100
2018/10/03 2,633 2,633 2,495 2,505 52,600
2018/10/02 2,731 2,731 2,630 2,633 23,900
2018/10/01 2,728 2,780 2,688 2,732 20,700
2018/09/28 2,737 2,794 2,700 2,719 12,200
2018/09/27 2,792 2,797 2,700 2,730 12,300
2018/09/26 2,807 2,858 2,786 2,799 15,700
2018/09/25 2,795 2,835 2,747 2,785 15,500
2018/09/21 2,657 2,818 2,657 2,797 56,700
2018/09/20 2,578 2,629 2,578 2,607 7,200
2018/09/19 2,691 2,691 2,582 2,594 20,200
2018/09/18 2,576 2,649 2,521 2,613 19,900
2018/09/14 2,575 2,674 2,560 2,610 24,700
2018/09/13 2,682 2,711 2,562 2,574 37,300
2018/09/12 2,905 2,905 2,681 2,681 45,000
2018/09/11 2,900 2,947 2,871 2,894 7,500
2018/09/10 2,855 2,940 2,841 2,842 13,000
2018/09/07 2,933 2,965 2,885 2,905 19,700
2018/09/06 2,835 3,040 2,835 2,983 29,500
2018/09/05 2,995 3,010 2,916 2,916 16,100
2018/09/04 3,050 3,125 2,990 2,991 36,600
2018/09/03 3,120 3,160 3,045 3,060 31,400
2018/08/31 2,995 3,175 2,970 3,150 71,700
2018/08/30 3,050 3,100 2,990 2,995 77,200
2018/08/29 2,999 3,045 2,966 3,000 33,700
2018/08/28 3,010 3,045 2,966 2,968 28,000
2018/08/27 2,939 3,060 2,931 3,010 86,700
2018/08/24 2,896 2,935 2,868 2,889 52,300
2018/08/23 2,850 2,893 2,821 2,855 37,100
2018/08/22 2,641 2,828 2,604 2,773 42,500
2018/08/21 2,789 2,789 2,582 2,602 53,400
2018/08/20 2,771 2,820 2,715 2,789 19,000
2018/08/17 2,800 2,860 2,736 2,771 38,200
2018/08/16 2,829 2,890 2,680 2,772 76,300
2018/08/15 2,939 2,939 2,772 2,875 69,100
2018/08/14 2,936 2,960 2,860 2,917 71,300
2018/08/13 2,814 2,978 2,792 2,954 152,000
2018/08/10 2,536 2,830 2,502 2,764 201,300
2018/08/09 2,580 2,632 2,483 2,565 53,000
2018/08/08 2,605 2,680 2,577 2,630 45,400
2018/08/07 2,511 2,685 2,511 2,623 74,700
2018/08/06 2,421 2,531 2,369 2,531 53,700
2018/08/03 2,475 2,513 2,420 2,429 36,600
2018/08/02 2,455 2,585 2,450 2,495 51,100
2018/08/01 2,468 2,483 2,395 2,435 43,000
2018/07/31 2,528 2,547 2,380 2,506 78,500
2018/07/30 2,402 2,582 2,391 2,551 179,200
2018/07/27 2,181 2,335 2,181 2,335 64,500
2018/07/26 2,247 2,466 2,190 2,246 135,700
2018/07/25 1,997 2,270 1,990 2,247 129,600
2018/07/24 1,902 1,989 1,895 1,968 29,000
2018/07/23 1,870 1,920 1,860 1,920 24,100
2018/07/20 1,923 1,925 1,875 1,884 24,200
2018/07/19 1,933 1,946 1,925 1,925 15,400
2018/07/18 1,932 1,971 1,932 1,943 12,700
2018/07/17 1,999 2,010 1,940 1,944 25,000
2018/07/13 1,977 2,010 1,963 1,999 17,800
2018/07/12 2,025 2,025 1,955 1,969 29,100
2018/07/11 2,070 2,070 1,952 1,995 34,100
2018/07/10 2,080 2,170 2,050 2,069 28,000
2018/07/09 2,054 2,079 2,031 2,050 14,900
2018/07/06 2,025 2,092 2,025 2,054 7,100
2018/07/05 2,144 2,155 2,007 2,008 15,900
2018/07/04 2,121 2,157 2,098 2,144 7,500
2018/07/03 2,086 2,184 2,086 2,139 22,700
2018/07/02 2,061 2,200 2,061 2,084 29,200
2018/06/29 2,070 2,070 2,034 2,052 9,000
2018/06/28 2,063 2,100 2,030 2,086 13,300
2018/06/27 2,070 2,087 2,047 2,063 16,700
2018/06/26 2,033 2,129 2,033 2,110 12,700
2018/06/25 2,220 2,239 2,064 2,091 16,800
2018/06/22 2,230 2,247 2,206 2,218 14,800
2018/06/21 2,269 2,289 2,223 2,260 27,400
2018/06/20 2,089 2,225 2,050 2,195 28,100
2018/06/19 2,110 2,130 2,081 2,089 29,300
2018/06/18 2,237 2,260 2,108 2,119 44,300
2018/06/15 2,301 2,339 2,224 2,237 60,200
2018/06/14 2,410 2,427 2,322 2,350 20,300
2018/06/13 2,425 2,449 2,410 2,410 4,200
2018/06/12 2,426 2,432 2,412 2,425 4,300
2018/06/11 2,475 2,475 2,431 2,440 4,800
2018/06/08 2,466 2,491 2,445 2,480 9,400
2018/06/07 2,413 2,479 2,413 2,466 6,400
2018/06/06 2,408 2,439 2,390 2,410 13,600
2018/06/05 2,488 2,498 2,407 2,408 18,500
2018/06/04 2,471 2,500 2,448 2,488 16,700
2018/06/01 2,502 2,538 2,490 2,505 11,100
2018/05/31 2,583 2,643 2,518 2,526 15,000
2018/05/30 2,524 2,594 2,484 2,592 24,500
2018/05/29 2,647 2,647 2,568 2,624 16,900
2018/05/28 2,609 2,657 2,600 2,631 9,200
2018/05/25 2,611 2,639 2,586 2,628 12,300
2018/05/24 2,701 2,705 2,596 2,611 30,200
2018/05/23 2,741 2,755 2,663 2,710 19,100
2018/05/22 2,720 2,790 2,705 2,760 31,700
2018/05/21 2,653 2,700 2,647 2,699 20,500
2018/05/18 2,517 2,724 2,516 2,702 45,800
2018/05/17 2,578 2,652 2,542 2,542 36,100
2018/05/16 2,700 2,710 2,569 2,584 45,900
2018/05/15 2,770 2,841 2,680 2,715 78,500
2018/05/14 2,982 3,200 2,673 2,820 233,300
2018/05/11 2,950 2,966 2,803 2,960 111,800
2018/05/10 2,633 2,965 2,633 2,890 150,000
2018/05/09 2,663 2,758 2,617 2,617 94,700
2018/05/08 2,480 2,617 2,480 2,613 58,400
2018/05/07 2,328 2,474 2,314 2,469 36,300
2018/05/02 2,300 2,322 2,300 2,304 4,300
2018/05/01 2,318 2,318 2,290 2,295 16,000
2018/04/27 2,476 2,477 2,342 2,344 29,900
2018/04/26 2,500 2,528 2,424 2,452 32,900
2018/04/25 2,500 2,510 2,430 2,445 47,400
2018/04/24 2,254 2,540 2,250 2,508 156,800
2018/04/23 2,206 2,280 2,206 2,223 10,500
2018/04/20 2,259 2,259 2,211 2,211 12,200
2018/04/19 2,191 2,265 2,189 2,230 22,300
2018/04/18 2,141 2,213 2,141 2,191 17,400
2018/04/17 2,167 2,226 2,115 2,141 20,200
2018/04/16 2,212 2,220 2,124 2,144 22,500
2018/04/13 2,171 2,267 2,169 2,215 13,900
2018/04/12 2,180 2,226 2,151 2,171 14,300
2018/04/11 2,252 2,329 2,161 2,191 24,700
2018/04/10 2,211 2,296 2,132 2,276 52,200
2018/04/09 2,247 2,275 2,221 2,232 18,800
2018/04/06 2,300 2,306 2,266 2,273 9,600
2018/04/05 2,311 2,339 2,280 2,285 21,300
2018/04/04 2,362 2,399 2,306 2,310 16,500
2018/04/03 2,391 2,394 2,290 2,348 48,500
2018/04/02 2,470 2,579 2,455 2,455 37,400
2018/03/30 2,338 2,580 2,338 2,476 59,700
2018/03/29 2,380 2,390 2,304 2,329 12,500
2018/03/28 2,318 2,439 2,318 2,349 23,400
2018/03/27 2,416 2,469 2,357 2,367 19,700
2018/03/26 2,301 2,442 2,220 2,394 100,000
2018/03/23 2,456 2,488 2,387 2,393 60,000
2018/03/22 2,573 2,635 2,530 2,606 34,600
2018/03/20 2,580 2,616 2,550 2,604 26,000
2018/03/19 2,819 2,820 2,586 2,644 48,000
2018/03/16 2,875 2,881 2,828 2,847 17,600
2018/03/15 2,917 2,932 2,852 2,881 22,300
2018/03/14 2,810 2,920 2,807 2,920 21,000
2018/03/13 2,824 2,891 2,823 2,855 13,500
2018/03/12 2,881 2,915 2,829 2,844 55,300
2018/03/09 2,925 2,953 2,876 2,898 68,500
2018/03/08 2,798 2,955 2,786 2,941 128,100
2018/03/07 2,643 2,801 2,590 2,773 89,500
2018/03/06 2,648 2,738 2,618 2,643 48,200
2018/03/05 2,700 2,718 2,495 2,527 86,000
2018/03/02 2,704 2,740 2,673 2,718 47,900
2018/03/01 2,825 2,846 2,800 2,804 51,800
2018/02/28 2,850 2,896 2,830 2,875 35,400
2018/02/27 2,898 2,898 2,841 2,846 47,800
2018/02/26 2,947 2,947 2,860 2,872 70,300
2018/02/23 2,921 2,949 2,880 2,897 78,800
2018/02/22 2,970 2,971 2,910 2,920 63,600
2018/02/21 2,981 3,080 2,960 2,997 81,800
2018/02/20 3,025 3,040 2,938 2,999 86,500
2018/02/19 2,930 3,080 2,891 3,030 102,700
2018/02/16 3,000 3,000 2,880 2,900 107,800
2018/02/15 2,999 3,110 2,880 2,930 198,900
2018/02/14 3,230 3,450 2,969 2,999 525,400
2018/02/13 3,520 3,520 3,195 3,215 128,800
2018/02/09 3,160 3,440 3,160 3,350 147,900
2018/02/08 3,520 3,650 3,490 3,580 114,800
2018/02/07 3,860 3,865 3,465 3,465 222,900
2018/02/06 3,685 3,895 3,405 3,580 320,200
2018/02/05 4,120 4,230 4,010 4,105 164,700
2018/02/02 4,195 4,385 4,125 4,325 115,000
2018/02/01 4,185 4,285 4,135 4,195 104,000
2018/01/31 4,180 4,395 4,145 4,165 150,500
2018/01/30 4,225 4,330 4,115 4,245 194,600
2018/01/29 4,545 4,570 4,235 4,270 243,000
2018/01/26 4,630 4,665 4,475 4,515 247,700
2018/01/25 4,320 4,680 4,250 4,675 418,800
2018/01/24 4,260 4,625 4,195 4,330 552,500
2018/01/23 4,320 4,370 4,185 4,210 172,900
2018/01/22 4,245 4,360 4,175 4,355 317,800
2018/01/19 3,980 4,470 3,905 4,385 759,400
2018/01/18 4,005 4,180 3,785 3,840 603,300
2018/01/17 3,460 3,935 3,450 3,935 628,900
2018/01/16 3,490 3,495 3,420 3,465 65,300
2018/01/15 3,450 3,475 3,400 3,460 90,800
2018/01/12 3,300 3,420 3,280 3,385 97,200
2018/01/11 3,300 3,310 3,235 3,265 54,400
2018/01/10 3,345 3,355 3,295 3,340 50,800
2018/01/09 3,185 3,375 3,185 3,345 117,900
2018/01/05 3,140 3,240 3,115 3,185 63,500
2018/01/04 3,145 3,170 3,100 3,140 36,000

このページの先頭へ