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
2020/12/30 3,560 3,640 3,515 3,640 44,400
2020/12/29 3,625 3,660 3,555 3,580 42,900
2020/12/28 3,690 3,700 3,500 3,620 152,800
2020/12/25 3,480 3,780 3,435 3,760 147,400
2020/12/24 3,470 3,550 3,320 3,445 72,800
2020/12/23 3,305 3,515 3,220 3,465 72,400
2020/12/22 3,545 3,580 3,265 3,305 111,100
2020/12/21 3,715 3,770 3,540 3,605 60,900
2020/12/18 3,795 3,945 3,700 3,735 67,500
2020/12/17 3,865 3,865 3,715 3,755 44,700
2020/12/16 3,950 3,950 3,705 3,810 80,500
2020/12/15 4,085 4,090 3,840 3,880 106,500
2020/12/14 3,810 4,110 3,730 4,060 176,400
2020/12/11 3,690 3,840 3,595 3,770 160,300
2020/12/10 3,960 4,060 3,700 3,730 211,000
2020/12/09 4,100 4,285 4,010 4,055 244,400
2020/12/08 3,945 4,150 3,875 3,970 147,000
2020/12/07 4,170 4,335 3,860 4,085 458,900
2020/12/04 3,835 4,350 3,775 4,300 551,300
2020/12/03 3,570 3,840 3,510 3,825 187,200
2020/12/02 3,705 3,740 3,435 3,600 146,700
2020/12/01 3,785 3,875 3,600 3,685 147,300
2020/11/30 3,950 4,045 3,750 3,760 300,800
2020/11/27 3,260 3,680 3,210 3,640 215,300
2020/11/26 3,240 3,440 3,155 3,315 125,400
2020/11/25 3,350 3,455 2,985 3,305 296,800
2020/11/24 2,898 3,290 2,878 3,290 215,500
2020/11/20 2,829 2,829 2,735 2,788 23,500
2020/11/19 2,830 2,863 2,711 2,788 29,600
2020/11/18 2,848 2,848 2,743 2,815 29,100
2020/11/17 2,831 2,870 2,733 2,824 42,400
2020/11/16 2,780 2,891 2,700 2,731 77,800
2020/11/13 2,664 2,709 2,591 2,698 35,100
2020/11/12 2,764 2,782 2,675 2,710 55,100
2020/11/11 2,511 2,800 2,497 2,767 63,100
2020/11/10 2,637 2,640 2,460 2,493 44,300
2020/11/09 2,600 2,730 2,570 2,641 65,000
2020/11/06 2,600 2,600 2,504 2,521 23,600
2020/11/05 2,645 2,645 2,551 2,560 42,900
2020/11/04 2,601 2,675 2,465 2,501 83,100
2020/11/02 2,467 2,535 2,390 2,512 76,600
2020/10/30 2,428 2,481 2,261 2,338 34,600
2020/10/29 2,263 2,386 2,240 2,378 28,400
2020/10/28 2,100 2,460 2,100 2,339 114,500
2020/10/27 2,121 2,121 2,081 2,100 8,400
2020/10/26 2,031 2,099 2,031 2,051 3,800
2020/10/23 2,035 2,059 2,022 2,059 3,500
2020/10/22 2,060 2,087 2,033 2,035 5,500
2020/10/21 2,026 2,076 2,026 2,060 4,400
2020/10/20 2,020 2,069 1,992 2,049 7,200
2020/10/19 2,000 2,030 1,983 1,991 7,900
2020/10/16 2,073 2,073 1,961 1,984 8,100
2020/10/15 2,099 2,100 2,016 2,018 4,700
2020/10/14 2,147 2,147 2,049 2,057 12,000
2020/10/13 2,120 2,120 2,086 2,111 1,600
2020/10/12 2,123 2,123 2,084 2,099 4,600
2020/10/09 2,099 2,105 2,083 2,105 3,800
2020/10/08 2,099 2,099 2,059 2,064 7,800
2020/10/07 2,044 2,102 2,044 2,063 4,500
2020/10/06 2,089 2,089 2,025 2,062 7,300
2020/10/05 2,002 2,072 2,002 2,020 17,100
2020/10/02 2,098 2,100 1,999 2,034 13,700
2020/09/30 2,130 2,138 2,098 2,098 5,400
2020/09/29 2,110 2,160 2,103 2,131 9,900
2020/09/28 2,130 2,130 2,080 2,100 10,100
2020/09/25 2,079 2,120 2,050 2,080 24,600
2020/09/24 2,168 2,168 2,071 2,097 13,200
2020/09/23 2,140 2,205 2,120 2,166 7,300
2020/09/18 2,183 2,190 2,140 2,141 6,600
2020/09/17 2,215 2,215 2,174 2,183 5,800
2020/09/16 2,230 2,240 2,187 2,215 7,100
2020/09/15 2,210 2,217 2,200 2,204 1,900
2020/09/14 2,230 2,239 2,178 2,210 3,800
2020/09/11 2,195 2,226 2,163 2,215 5,900
2020/09/10 2,220 2,220 2,173 2,197 3,800
2020/09/09 2,153 2,206 2,151 2,171 6,600
2020/09/08 2,230 2,230 2,184 2,203 2,400
2020/09/07 2,200 2,240 2,170 2,189 6,100
2020/09/04 2,200 2,232 2,175 2,194 7,900
2020/09/03 2,273 2,293 2,200 2,238 12,600
2020/09/02 2,283 2,300 2,256 2,284 6,700
2020/09/01 2,260 2,300 2,250 2,269 5,300
2020/08/31 2,171 2,298 2,171 2,285 12,900
2020/08/28 2,220 2,240 2,152 2,181 12,500
2020/08/27 2,162 2,259 2,145 2,220 21,300
2020/08/26 2,221 2,230 2,160 2,173 9,300
2020/08/25 2,185 2,228 2,185 2,218 5,600
2020/08/24 2,291 2,291 2,153 2,180 13,400
2020/08/21 2,273 2,310 2,239 2,250 8,900
2020/08/20 2,255 2,286 2,255 2,270 4,600
2020/08/19 2,316 2,316 2,234 2,292 14,600
2020/08/18 2,360 2,399 2,291 2,316 10,500
2020/08/17 2,441 2,441 2,360 2,363 8,500
2020/08/14 2,340 2,448 2,301 2,422 26,500
2020/08/13 2,303 2,333 2,265 2,298 14,400
2020/08/12 2,300 2,314 2,230 2,275 15,100
2020/08/11 2,221 2,341 2,221 2,298 25,800
2020/08/07 2,330 2,335 2,201 2,243 14,400
2020/08/06 2,379 2,457 2,332 2,358 11,600
2020/08/05 2,340 2,380 2,331 2,369 8,000
2020/08/04 2,302 2,394 2,302 2,350 15,800
2020/08/03 2,332 2,366 2,285 2,310 12,800
2020/07/31 2,325 2,386 2,267 2,288 20,400
2020/07/30 2,297 2,390 2,290 2,335 27,600
2020/07/29 2,490 2,490 2,266 2,268 44,300
2020/07/28 2,420 2,500 2,382 2,478 39,300
2020/07/27 2,662 2,687 2,450 2,492 77,400
2020/07/22 2,750 2,810 2,500 2,762 372,700
2020/07/21 2,800 2,800 2,723 2,800 206,200
2020/07/20 2,300 2,300 2,300 2,300 19,400
2020/07/17 1,845 1,940 1,845 1,900 13,100
2020/07/16 1,750 1,851 1,750 1,845 15,600
2020/07/15 1,679 1,750 1,679 1,730 4,600
2020/07/14 1,750 1,750 1,709 1,709 1,800
2020/07/13 1,741 1,761 1,709 1,760 1,700
2020/07/10 1,733 1,777 1,733 1,735 2,000
2020/07/09 1,810 1,810 1,714 1,751 5,000
2020/07/08 1,802 1,802 1,735 1,755 3,600
2020/07/07 1,848 1,848 1,757 1,762 6,800
2020/07/06 1,773 1,837 1,773 1,808 2,500
2020/07/03 1,667 1,755 1,660 1,755 10,000
2020/07/02 1,720 1,752 1,692 1,703 5,300
2020/07/01 1,785 1,824 1,752 1,760 7,500
2020/06/30 1,831 1,854 1,770 1,815 4,300
2020/06/29 1,838 1,840 1,789 1,804 7,100
2020/06/26 1,903 1,903 1,820 1,880 9,300
2020/06/25 1,917 1,929 1,869 1,884 7,100
2020/06/24 1,990 1,990 1,900 1,917 14,100
2020/06/23 1,800 1,990 1,800 1,990 44,300
2020/06/22 1,814 1,814 1,787 1,799 2,300
2020/06/19 1,791 1,815 1,744 1,814 10,300
2020/06/18 1,824 1,824 1,785 1,788 5,800
2020/06/17 1,806 1,830 1,798 1,810 6,100
2020/06/16 1,780 1,827 1,780 1,790 9,200
2020/06/15 1,719 1,820 1,719 1,751 26,100
2020/06/12 1,586 1,760 1,567 1,720 29,700
2020/06/11 1,737 1,781 1,685 1,685 11,200
2020/06/10 1,760 1,844 1,760 1,763 15,400
2020/06/09 1,800 1,822 1,750 1,765 14,400
2020/06/08 1,792 1,815 1,786 1,795 11,600
2020/06/05 1,817 1,839 1,783 1,786 10,800
2020/06/04 1,768 1,804 1,741 1,770 20,100
2020/06/03 1,770 1,794 1,737 1,745 9,800
2020/06/02 1,690 1,760 1,680 1,739 14,800
2020/06/01 1,689 1,700 1,671 1,679 6,600
2020/05/29 1,650 1,698 1,647 1,689 13,900
2020/05/28 1,660 1,685 1,615 1,666 15,100
2020/05/27 1,670 1,695 1,652 1,669 6,700
2020/05/26 1,670 1,700 1,628 1,665 20,900
2020/05/25 1,691 1,701 1,654 1,660 7,900
2020/05/22 1,689 1,709 1,640 1,654 12,300
2020/05/21 1,571 1,720 1,570 1,690 31,700
2020/05/20 1,545 1,583 1,545 1,583 6,300
2020/05/19 1,525 1,638 1,525 1,556 14,700
2020/05/18 1,483 1,525 1,469 1,499 7,900
2020/05/15 1,515 1,564 1,485 1,502 15,700
2020/05/14 1,550 1,602 1,502 1,518 20,200
2020/05/13 1,548 1,594 1,538 1,555 22,300
2020/05/12 1,579 1,619 1,524 1,584 19,000
2020/05/11 1,525 1,582 1,501 1,533 19,700
2020/05/08 1,491 1,639 1,481 1,525 36,000
2020/05/07 1,397 1,450 1,387 1,449 10,900
2020/05/01 1,353 1,427 1,323 1,427 17,600
2020/04/30 1,322 1,359 1,322 1,330 19,400
2020/04/28 1,313 1,319 1,291 1,299 3,900
2020/04/27 1,312 1,331 1,288 1,309 9,000
2020/04/24 1,273 1,310 1,255 1,274 9,100
2020/04/23 1,274 1,279 1,255 1,265 3,800
2020/04/22 1,271 1,290 1,250 1,258 7,500
2020/04/21 1,323 1,330 1,278 1,282 11,200
2020/04/20 1,314 1,375 1,294 1,323 25,200
2020/04/17 1,364 1,400 1,342 1,344 6,000
2020/04/16 1,371 1,385 1,334 1,334 7,000
2020/04/15 1,387 1,452 1,361 1,384 15,100
2020/04/14 1,354 1,391 1,348 1,380 8,400
2020/04/13 1,383 1,398 1,333 1,339 7,800
2020/04/10 1,346 1,351 1,314 1,328 10,500
2020/04/09 1,359 1,384 1,329 1,341 4,800
2020/04/08 1,327 1,376 1,287 1,350 13,000
2020/04/07 1,315 1,349 1,278 1,327 16,100
2020/04/06 1,210 1,238 1,154 1,233 12,900
2020/04/03 1,250 1,276 1,188 1,201 30,000
2020/04/02 1,250 1,294 1,228 1,254 14,300
2020/04/01 1,302 1,323 1,250 1,250 15,500
2020/03/31 1,272 1,341 1,272 1,302 15,200
2020/03/30 1,271 1,294 1,250 1,269 9,800
2020/03/27 1,276 1,344 1,270 1,301 12,100
2020/03/26 1,319 1,319 1,270 1,275 16,800
2020/03/25 1,320 1,347 1,276 1,319 32,100
2020/03/24 1,247 1,274 1,217 1,255 27,700
2020/03/23 1,206 1,223 1,160 1,222 21,200
2020/03/19 1,311 1,360 1,212 1,218 22,200
2020/03/18 1,453 1,453 1,310 1,310 14,800
2020/03/17 1,314 1,494 1,300 1,393 23,500
2020/03/16 1,396 1,514 1,341 1,434 31,600
2020/03/13 1,251 1,398 1,206 1,336 50,800
2020/03/12 1,467 1,515 1,370 1,370 34,600
2020/03/11 1,521 1,570 1,506 1,537 18,400
2020/03/10 1,414 1,571 1,350 1,529 30,300
2020/03/09 1,565 1,593 1,440 1,440 23,600
2020/03/06 1,736 1,736 1,630 1,630 16,600
2020/03/05 1,847 1,847 1,705 1,713 8,900
2020/03/04 1,750 1,788 1,715 1,748 12,100
2020/03/03 1,864 1,869 1,750 1,750 32,000
2020/03/02 1,633 1,815 1,633 1,784 35,800
2020/02/28 1,609 1,686 1,590 1,618 37,800
2020/02/27 1,805 1,833 1,680 1,729 26,400
2020/02/26 1,795 1,888 1,795 1,848 28,700
2020/02/25 1,841 1,930 1,841 1,875 18,200
2020/02/21 2,010 2,045 2,004 2,041 3,100
2020/02/20 2,055 2,055 2,000 2,001 8,300
2020/02/19 2,056 2,056 1,990 1,995 12,000
2020/02/18 2,107 2,107 1,953 1,989 26,600
2020/02/17 2,153 2,170 2,045 2,070 24,100
2020/02/14 2,469 2,500 2,041 2,150 90,200
2020/02/13 2,500 2,517 2,453 2,495 12,500
2020/02/12 2,504 2,512 2,498 2,500 12,300
2020/02/10 2,492 2,520 2,487 2,503 9,400
2020/02/07 2,547 2,552 2,519 2,540 7,200
2020/02/06 2,561 2,580 2,545 2,547 8,500
2020/02/05 2,519 2,656 2,519 2,531 32,100
2020/02/04 2,401 2,484 2,380 2,469 8,600
2020/02/03 2,350 2,443 2,313 2,433 26,400
2020/01/31 2,535 2,551 2,483 2,500 21,800
2020/01/30 2,660 2,660 2,483 2,528 43,700
2020/01/29 2,692 2,731 2,660 2,695 25,100
2020/01/28 2,616 2,690 2,580 2,690 25,300
2020/01/27 2,613 2,697 2,613 2,690 15,400
2020/01/24 2,700 2,715 2,602 2,703 40,200
2020/01/23 2,535 2,700 2,487 2,642 49,400
2020/01/22 2,463 2,503 2,450 2,485 14,100
2020/01/21 2,490 2,505 2,430 2,463 18,600
2020/01/20 2,455 2,501 2,410 2,499 24,000
2020/01/17 2,500 2,500 2,455 2,455 8,400
2020/01/16 2,479 2,479 2,430 2,460 13,100
2020/01/15 2,515 2,515 2,451 2,479 17,600
2020/01/14 2,570 2,570 2,516 2,525 4,800
2020/01/10 2,577 2,577 2,538 2,553 5,000
2020/01/09 2,523 2,552 2,523 2,534 5,300
2020/01/08 2,524 2,535 2,426 2,461 27,000
2020/01/07 2,511 2,561 2,502 2,556 6,900
2020/01/06 2,551 2,556 2,496 2,496 12,900

このページの先頭へ