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
2019/12/30 2,590 2,605 2,539 2,585 9,300
2019/12/27 2,488 2,621 2,488 2,590 24,800
2019/12/26 2,560 2,609 2,541 2,546 24,300
2019/12/25 2,581 2,597 2,536 2,580 16,800
2019/12/24 2,518 2,585 2,511 2,581 14,200
2019/12/23 2,560 2,580 2,517 2,520 15,400
2019/12/20 2,564 2,589 2,550 2,550 5,300
2019/12/19 2,557 2,587 2,551 2,564 5,200
2019/12/18 2,625 2,630 2,543 2,571 10,100
2019/12/17 2,603 2,625 2,590 2,595 8,200
2019/12/16 2,593 2,623 2,593 2,604 3,100
2019/12/13 2,650 2,661 2,610 2,628 6,600
2019/12/12 2,585 2,602 2,550 2,592 7,800
2019/12/11 2,600 2,611 2,558 2,558 4,200
2019/12/10 2,560 2,610 2,560 2,577 7,400
2019/12/09 2,630 2,642 2,580 2,581 8,400
2019/12/06 2,589 2,688 2,580 2,630 7,800
2019/12/05 2,601 2,640 2,591 2,609 5,600
2019/12/04 2,639 2,639 2,570 2,608 17,400
2019/12/03 2,618 2,636 2,582 2,623 18,000
2019/12/02 2,695 2,720 2,650 2,663 7,100
2019/11/29 2,724 2,725 2,700 2,703 4,000
2019/11/28 2,739 2,764 2,715 2,724 7,100
2019/11/27 2,700 2,784 2,660 2,751 22,000
2019/11/26 2,673 2,703 2,635 2,650 17,900
2019/11/25 2,581 2,659 2,573 2,656 17,400
2019/11/22 2,510 2,549 2,510 2,531 7,800
2019/11/21 2,602 2,602 2,515 2,543 16,100
2019/11/20 2,610 2,630 2,581 2,600 9,800
2019/11/19 2,625 2,684 2,606 2,638 15,100
2019/11/18 2,668 2,711 2,606 2,624 15,200
2019/11/15 2,593 2,713 2,575 2,685 28,000
2019/11/14 2,654 2,680 2,590 2,628 28,300
2019/11/13 2,819 2,855 2,551 2,751 96,800
2019/11/12 2,669 2,782 2,660 2,772 21,200
2019/11/11 2,669 2,684 2,631 2,652 12,000
2019/11/08 2,624 2,672 2,623 2,624 8,600
2019/11/07 2,663 2,665 2,601 2,619 19,300
2019/11/06 2,721 2,721 2,652 2,672 13,500
2019/11/05 2,730 2,840 2,722 2,741 23,100
2019/11/01 2,613 2,696 2,613 2,630 22,400
2019/10/31 2,837 2,849 2,628 2,645 44,100
2019/10/30 2,902 2,902 2,800 2,858 20,400
2019/10/29 2,998 2,998 2,891 2,902 26,100
2019/10/28 2,900 2,990 2,896 2,933 43,900
2019/10/25 2,826 2,874 2,773 2,860 45,900
2019/10/24 2,893 2,893 2,810 2,823 27,500
2019/10/23 2,850 2,884 2,788 2,868 35,800
2019/10/21 2,770 2,839 2,721 2,820 47,900
2019/10/18 2,648 2,877 2,640 2,802 108,100
2019/10/17 2,447 2,619 2,447 2,575 37,800
2019/10/16 2,476 2,543 2,431 2,474 44,900
2019/10/15 2,355 2,487 2,348 2,426 41,100
2019/10/11 2,274 2,321 2,220 2,305 24,400
2019/10/10 2,269 2,310 2,208 2,224 25,900
2019/10/09 2,195 2,269 2,195 2,268 21,900
2019/10/08 2,143 2,239 2,143 2,233 61,400
2019/10/07 2,070 2,150 2,070 2,116 25,300
2019/10/04 2,082 2,082 2,020 2,065 7,000
2019/10/03 2,061 2,069 2,051 2,052 3,800
2019/10/02 2,096 2,103 2,080 2,103 3,700
2019/10/01 2,115 2,119 2,030 2,117 25,200
2019/09/30 2,112 2,119 2,099 2,117 6,200
2019/09/27 2,110 2,135 2,108 2,112 4,100
2019/09/26 2,109 2,115 2,080 2,110 9,500
2019/09/25 2,080 2,110 2,060 2,109 5,200
2019/09/24 2,053 2,077 2,053 2,077 4,100
2019/09/20 2,099 2,099 2,060 2,060 5,000
2019/09/19 2,045 2,110 2,045 2,078 16,100
2019/09/18 2,012 2,043 2,006 2,043 8,100
2019/09/17 2,006 2,068 2,001 2,020 12,600
2019/09/13 2,030 2,041 2,011 2,028 2,900
2019/09/12 2,045 2,050 2,020 2,050 6,400
2019/09/11 2,003 2,044 2,003 2,040 5,300
2019/09/10 2,000 2,029 2,000 2,001 6,200
2019/09/09 2,000 2,030 1,982 2,003 6,700
2019/09/06 1,986 2,003 1,980 2,001 4,300
2019/09/05 1,992 2,008 1,980 1,995 7,100
2019/09/04 1,964 1,978 1,925 1,978 3,400
2019/09/03 1,991 2,027 1,976 1,990 3,200
2019/09/02 1,945 2,017 1,930 2,016 10,200
2019/08/30 1,889 1,920 1,889 1,911 3,600
2019/08/29 1,891 1,910 1,880 1,909 3,800
2019/08/28 1,880 1,910 1,851 1,896 8,200
2019/08/27 1,881 1,885 1,869 1,875 8,000
2019/08/26 1,899 1,900 1,858 1,874 6,900
2019/08/23 1,931 1,931 1,890 1,912 7,400
2019/08/22 1,962 1,962 1,929 1,929 4,700
2019/08/21 1,959 1,972 1,940 1,972 4,800
2019/08/20 1,941 1,952 1,922 1,952 3,600
2019/08/19 1,988 2,022 1,952 1,952 8,600
2019/08/16 1,930 1,959 1,910 1,959 5,600
2019/08/15 1,908 1,930 1,884 1,930 17,900
2019/08/14 1,956 2,053 1,956 2,020 12,400
2019/08/13 1,951 2,100 1,853 1,982 31,700
2019/08/09 1,978 2,014 1,976 1,997 4,700
2019/08/08 1,966 2,019 1,932 1,974 5,200
2019/08/07 1,903 1,993 1,900 1,932 11,000
2019/08/06 1,800 1,909 1,800 1,886 15,200
2019/08/05 2,003 2,008 1,890 1,917 15,500
2019/08/02 2,056 2,081 2,001 2,003 16,600
2019/08/01 2,086 2,114 2,062 2,114 8,300
2019/07/31 2,111 2,126 2,094 2,116 4,800
2019/07/30 2,074 2,117 2,060 2,111 8,700
2019/07/29 2,119 2,119 2,078 2,082 8,100
2019/07/26 2,070 2,123 2,065 2,121 13,300
2019/07/25 2,057 2,091 2,050 2,089 10,700
2019/07/24 2,062 2,069 2,022 2,057 6,600
2019/07/23 2,043 2,081 2,037 2,065 12,800
2019/07/22 1,920 2,019 1,920 2,009 14,400
2019/07/19 1,886 1,920 1,855 1,912 7,400
2019/07/18 1,894 1,894 1,841 1,846 9,000
2019/07/17 1,900 1,905 1,880 1,885 7,400
2019/07/16 1,919 1,932 1,875 1,885 8,900
2019/07/12 2,000 2,001 1,918 1,918 14,500
2019/07/11 2,000 2,017 1,966 1,968 18,100
2019/07/10 1,990 2,020 1,986 2,001 3,600
2019/07/09 2,054 2,054 1,976 2,010 17,200
2019/07/08 2,100 2,100 2,051 2,052 3,700
2019/07/05 2,080 2,123 2,053 2,063 6,500
2019/07/04 2,102 2,102 2,038 2,079 13,100
2019/07/03 2,169 2,169 2,030 2,053 22,100
2019/07/02 2,167 2,169 2,137 2,167 8,500
2019/07/01 2,133 2,140 2,085 2,140 23,100
2019/06/28 2,107 2,115 2,055 2,059 17,300
2019/06/27 2,007 2,090 2,005 2,060 23,300
2019/06/26 1,969 1,997 1,969 1,980 6,100
2019/06/25 1,997 1,998 1,966 1,970 10,900
2019/06/24 1,980 1,995 1,938 1,985 5,400
2019/06/21 1,974 2,020 1,940 1,940 17,800
2019/06/20 1,932 1,974 1,888 1,969 15,700
2019/06/19 1,879 1,943 1,877 1,908 25,900
2019/06/18 1,872 1,884 1,803 1,833 10,600
2019/06/17 1,840 1,868 1,778 1,838 12,800
2019/06/14 1,856 1,903 1,820 1,820 17,600
2019/06/13 1,900 1,900 1,844 1,856 11,000
2019/06/12 1,935 1,941 1,893 1,900 13,800
2019/06/11 1,980 1,980 1,910 1,958 15,900
2019/06/10 1,950 2,000 1,886 1,968 48,000
2019/06/07 1,701 1,860 1,674 1,827 33,200
2019/06/06 1,717 1,717 1,658 1,661 7,500
2019/06/05 1,654 1,685 1,654 1,677 5,400
2019/06/04 1,568 1,624 1,563 1,624 8,100
2019/06/03 1,590 1,638 1,566 1,568 18,400
2019/05/31 1,692 1,692 1,626 1,636 11,500
2019/05/30 1,685 1,696 1,676 1,693 5,700
2019/05/29 1,699 1,723 1,656 1,685 7,800
2019/05/28 1,684 1,732 1,684 1,732 5,600
2019/05/27 1,702 1,704 1,665 1,676 9,900
2019/05/24 1,680 1,743 1,667 1,707 15,900
2019/05/23 1,780 1,780 1,707 1,719 9,100
2019/05/22 1,794 1,794 1,754 1,780 17,000
2019/05/21 1,835 1,835 1,720 1,755 32,000
2019/05/20 1,891 1,891 1,826 1,835 16,000
2019/05/17 1,990 1,990 1,894 1,901 14,600
2019/05/16 2,039 2,045 1,956 1,959 16,100
2019/05/15 2,114 2,114 2,009 2,056 23,400
2019/05/14 1,815 2,079 1,801 2,064 47,500
2019/05/13 2,020 2,020 1,920 1,935 12,600
2019/05/10 1,980 2,042 1,953 1,980 18,400
2019/05/09 2,078 2,118 1,960 1,980 25,700
2019/05/08 2,172 2,172 2,050 2,075 30,100
2019/05/07 2,250 2,301 2,215 2,216 20,500
2019/04/26 2,337 2,369 2,270 2,288 24,100
2019/04/25 2,269 2,366 2,267 2,337 46,400
2019/04/24 2,230 2,280 2,216 2,250 25,300
2019/04/23 2,201 2,251 2,169 2,210 16,400
2019/04/22 2,275 2,287 2,200 2,251 19,300
2019/04/19 2,250 2,274 2,205 2,256 24,000
2019/04/18 2,150 2,245 2,150 2,224 38,100
2019/04/17 2,054 2,139 2,054 2,131 11,800
2019/04/16 2,171 2,171 2,069 2,073 12,300
2019/04/15 2,135 2,173 2,100 2,110 26,400
2019/04/12 2,127 2,146 2,030 2,038 22,800
2019/04/11 2,200 2,231 2,126 2,138 21,800
2019/04/10 2,179 2,219 2,105 2,109 40,600
2019/04/09 2,139 2,250 2,130 2,227 55,500
2019/04/08 2,110 2,180 2,095 2,144 60,200
2019/04/05 1,990 2,073 1,990 2,060 49,600
2019/04/04 1,924 2,005 1,916 1,969 37,400
2019/04/03 1,854 1,913 1,830 1,892 22,900
2019/04/02 1,918 1,919 1,863 1,864 11,500
2019/04/01 1,874 1,933 1,874 1,880 9,100
2019/03/29 1,873 1,873 1,840 1,856 6,700
2019/03/28 1,904 1,905 1,840 1,873 16,500
2019/03/27 2,000 2,000 1,915 1,915 10,300
2019/03/26 1,902 1,951 1,876 1,924 23,300
2019/03/25 1,895 1,961 1,850 1,935 29,200
2019/03/22 2,001 2,080 1,940 1,975 71,200
2019/03/20 1,781 1,980 1,781 1,980 97,700
2019/03/19 1,706 1,777 1,685 1,769 26,900
2019/03/18 1,726 1,726 1,692 1,697 4,600
2019/03/15 1,709 1,709 1,670 1,689 9,200
2019/03/14 1,708 1,719 1,651 1,652 9,400
2019/03/13 1,680 1,728 1,678 1,689 11,300
2019/03/12 1,627 1,683 1,605 1,669 17,700
2019/03/11 1,588 1,613 1,565 1,572 13,800
2019/03/08 1,583 1,590 1,551 1,588 20,100
2019/03/07 1,685 1,685 1,600 1,629 23,500
2019/03/06 1,710 1,710 1,687 1,692 6,200
2019/03/05 1,731 1,748 1,702 1,715 8,000
2019/03/04 1,768 1,785 1,697 1,731 21,800
2019/03/01 1,771 1,819 1,767 1,769 12,000
2019/02/28 1,835 1,879 1,761 1,767 36,900
2019/02/27 1,769 1,835 1,736 1,826 50,900
2019/02/26 1,789 1,789 1,660 1,729 32,300
2019/02/25 1,710 1,772 1,710 1,742 22,100
2019/02/22 1,713 1,713 1,670 1,693 20,000
2019/02/21 1,790 1,790 1,718 1,746 14,100
2019/02/20 1,731 1,800 1,731 1,750 42,100
2019/02/19 1,606 1,741 1,591 1,736 53,200
2019/02/18 1,502 1,648 1,502 1,628 57,800
2019/02/15 1,477 1,500 1,459 1,490 26,300
2019/02/14 1,331 1,540 1,331 1,469 83,200
2019/02/13 1,300 1,351 1,300 1,344 19,900
2019/02/12 1,289 1,324 1,289 1,308 16,300
2019/02/08 1,381 1,381 1,340 1,340 10,600
2019/02/07 1,400 1,406 1,384 1,390 5,100
2019/02/06 1,390 1,398 1,373 1,398 3,300
2019/02/05 1,420 1,420 1,364 1,379 7,000
2019/02/04 1,422 1,422 1,383 1,397 8,200
2019/02/01 1,407 1,423 1,374 1,374 18,900
2019/01/31 1,408 1,433 1,402 1,415 11,700
2019/01/30 1,441 1,466 1,405 1,420 8,900
2019/01/29 1,481 1,484 1,430 1,451 20,500
2019/01/28 1,504 1,516 1,466 1,495 10,800
2019/01/25 1,495 1,515 1,492 1,498 13,600
2019/01/24 1,487 1,510 1,482 1,492 12,000
2019/01/23 1,480 1,492 1,469 1,487 4,700
2019/01/22 1,492 1,500 1,482 1,482 3,500
2019/01/21 1,541 1,541 1,490 1,490 16,600
2019/01/18 1,468 1,495 1,467 1,471 6,300
2019/01/17 1,490 1,492 1,470 1,474 8,500
2019/01/16 1,523 1,530 1,492 1,493 9,500
2019/01/15 1,515 1,534 1,508 1,522 7,400
2019/01/11 1,473 1,513 1,472 1,486 6,600
2019/01/10 1,501 1,515 1,470 1,485 7,000
2019/01/09 1,506 1,517 1,493 1,501 12,300
2019/01/08 1,475 1,519 1,475 1,511 5,600
2019/01/07 1,451 1,491 1,438 1,475 7,900
2019/01/04 1,400 1,405 1,340 1,405 5,500

このページの先頭へ