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
2021/12/30 2,682 2,821 2,628 2,802 80,300
2021/12/29 2,475 2,634 2,464 2,628 30,900
2021/12/28 2,476 2,530 2,461 2,477 21,800
2021/12/27 2,599 2,599 2,457 2,472 17,800
2021/12/24 2,539 2,598 2,527 2,559 11,200
2021/12/23 2,490 2,537 2,454 2,525 13,800
2021/12/22 2,477 2,515 2,433 2,478 16,800
2021/12/21 2,450 2,467 2,370 2,451 17,000
2021/12/20 2,530 2,545 2,430 2,448 19,700
2021/12/17 2,630 2,630 2,512 2,539 22,200
2021/12/16 2,719 2,719 2,612 2,644 25,800
2021/12/15 2,453 2,750 2,453 2,627 68,300
2021/12/14 2,516 2,516 2,370 2,443 40,500
2021/12/13 2,594 2,598 2,505 2,516 18,000
2021/12/10 2,670 2,670 2,590 2,600 8,200
2021/12/09 2,639 2,680 2,610 2,680 4,500
2021/12/08 2,697 2,701 2,639 2,639 9,700
2021/12/07 2,586 2,700 2,557 2,697 20,600
2021/12/06 2,586 2,587 2,517 2,536 13,600
2021/12/03 2,685 2,693 2,482 2,622 55,100
2021/12/02 2,795 2,834 2,648 2,648 22,900
2021/12/01 2,702 2,806 2,700 2,806 13,300
2021/11/30 2,794 2,830 2,712 2,712 13,300
2021/11/29 2,696 2,790 2,672 2,700 17,200
2021/11/26 2,861 2,861 2,768 2,789 16,200
2021/11/25 2,798 2,943 2,775 2,861 24,200
2021/11/24 3,040 3,040 2,767 2,848 63,400
2021/11/22 2,932 3,060 2,902 3,005 45,800
2021/11/19 2,797 2,876 2,740 2,868 23,900
2021/11/18 2,719 2,795 2,682 2,776 12,400
2021/11/17 2,800 2,857 2,720 2,725 23,400
2021/11/16 2,776 2,798 2,701 2,773 22,200
2021/11/15 2,800 2,809 2,642 2,756 37,600
2021/11/12 2,819 2,897 2,727 2,796 63,800
2021/11/11 2,400 2,916 2,400 2,869 111,100
2021/11/10 2,450 2,479 2,410 2,416 5,200
2021/11/09 2,506 2,550 2,451 2,476 11,100
2021/11/08 2,599 2,599 2,496 2,502 11,300
2021/11/05 2,726 2,726 2,540 2,540 32,000
2021/11/04 2,550 2,727 2,550 2,726 48,800
2021/11/02 2,397 2,520 2,386 2,520 24,700
2021/11/01 2,335 2,395 2,331 2,388 7,600
2021/10/29 2,351 2,351 2,300 2,335 5,600
2021/10/28 2,400 2,417 2,330 2,379 8,100
2021/10/27 2,433 2,440 2,385 2,407 5,100
2021/10/26 2,328 2,420 2,312 2,416 8,500
2021/10/25 2,286 2,351 2,260 2,323 4,800
2021/10/22 2,352 2,370 2,328 2,333 4,200
2021/10/21 2,432 2,432 2,302 2,302 13,800
2021/10/20 2,398 2,479 2,398 2,431 20,500
2021/10/19 2,331 2,397 2,301 2,397 9,900
2021/10/18 2,347 2,350 2,311 2,311 7,900
2021/10/15 2,289 2,353 2,248 2,325 12,500
2021/10/14 2,217 2,282 2,217 2,231 12,700
2021/10/13 2,217 2,232 2,180 2,180 5,200
2021/10/12 2,224 2,240 2,210 2,240 2,100
2021/10/11 2,224 2,224 2,180 2,211 3,700
2021/10/08 2,214 2,252 2,173 2,174 11,800
2021/10/07 2,205 2,269 2,205 2,214 6,800
2021/10/06 2,131 2,260 2,131 2,255 19,200
2021/10/05 2,160 2,165 2,100 2,127 16,700
2021/10/04 2,239 2,239 2,137 2,161 10,500
2021/10/01 2,204 2,241 2,195 2,202 7,700
2021/09/30 2,257 2,267 2,217 2,236 8,300
2021/09/29 2,249 2,270 2,222 2,238 13,100
2021/09/28 2,308 2,312 2,250 2,280 10,100
2021/09/27 2,326 2,355 2,303 2,312 15,400
2021/09/24 2,345 2,379 2,326 2,326 8,400
2021/09/22 2,341 2,358 2,322 2,326 7,800
2021/09/21 2,307 2,374 2,303 2,364 7,400
2021/09/17 2,401 2,431 2,390 2,416 4,300
2021/09/16 2,443 2,447 2,388 2,414 21,400
2021/09/15 2,456 2,477 2,409 2,453 7,300
2021/09/14 2,499 2,499 2,440 2,494 14,500
2021/09/13 2,487 2,498 2,453 2,488 11,900
2021/09/10 2,416 2,491 2,416 2,482 4,800
2021/09/09 2,488 2,500 2,399 2,416 20,900
2021/09/08 2,440 2,529 2,388 2,500 30,100
2021/09/07 2,300 2,456 2,299 2,445 45,500
2021/09/06 2,235 2,305 2,212 2,274 20,700
2021/09/03 2,200 2,221 2,191 2,191 10,700
2021/09/02 2,244 2,244 2,187 2,195 12,500
2021/09/01 2,251 2,255 2,202 2,228 12,300
2021/08/31 2,241 2,268 2,222 2,251 6,700
2021/08/30 2,257 2,283 2,234 2,266 15,400
2021/08/27 2,231 2,250 2,200 2,231 5,700
2021/08/26 2,199 2,249 2,199 2,232 4,600
2021/08/25 2,151 2,218 2,151 2,163 7,600
2021/08/24 2,185 2,195 2,148 2,151 5,000
2021/08/23 2,084 2,158 2,084 2,123 5,500
2021/08/20 2,168 2,175 2,086 2,108 13,900
2021/08/19 2,250 2,250 2,172 2,195 5,200
2021/08/18 2,260 2,278 2,150 2,254 25,700
2021/08/17 2,330 2,330 2,262 2,262 9,900
2021/08/16 2,390 2,390 2,302 2,336 6,400
2021/08/13 2,413 2,413 2,355 2,380 9,100
2021/08/12 2,461 2,481 2,370 2,413 23,200
2021/08/11 2,498 2,614 2,455 2,511 60,300
2021/08/10 2,373 2,487 2,319 2,476 21,300
2021/08/06 2,367 2,367 2,325 2,340 3,300
2021/08/05 2,364 2,370 2,328 2,340 3,200
2021/08/04 2,355 2,378 2,322 2,340 6,500
2021/08/03 2,358 2,381 2,354 2,355 3,200
2021/08/02 2,364 2,387 2,355 2,386 4,800
2021/07/30 2,395 2,395 2,365 2,392 10,300
2021/07/29 2,396 2,424 2,391 2,406 5,800
2021/07/28 2,443 2,443 2,363 2,378 7,600
2021/07/27 2,449 2,470 2,440 2,443 3,900
2021/07/26 2,416 2,460 2,406 2,437 10,300
2021/07/21 2,450 2,450 2,370 2,416 12,700
2021/07/20 2,430 2,445 2,391 2,408 13,000
2021/07/19 2,511 2,537 2,427 2,446 28,100
2021/07/16 2,395 2,650 2,376 2,599 68,000
2021/07/15 2,381 2,443 2,381 2,393 10,400
2021/07/14 2,343 2,444 2,343 2,413 13,500
2021/07/13 2,473 2,473 2,354 2,385 11,900
2021/07/12 2,267 2,403 2,267 2,401 19,800
2021/07/09 2,288 2,316 2,244 2,267 8,500
2021/07/08 2,332 2,340 2,292 2,295 8,600
2021/07/07 2,331 2,389 2,331 2,340 17,400
2021/07/06 2,448 2,449 2,408 2,427 14,600
2021/07/05 2,465 2,485 2,450 2,450 6,700
2021/07/02 2,464 2,490 2,460 2,464 9,300
2021/07/01 2,456 2,482 2,455 2,478 5,100
2021/06/30 2,550 2,560 2,455 2,455 20,500
2021/06/29 2,513 2,550 2,508 2,550 5,200
2021/06/28 2,554 2,570 2,517 2,539 9,400
2021/06/25 2,536 2,571 2,505 2,530 15,100
2021/06/24 2,592 2,592 2,527 2,535 13,100
2021/06/23 2,654 2,654 2,580 2,592 9,500
2021/06/22 2,610 2,644 2,610 2,616 4,900
2021/06/21 2,632 2,661 2,580 2,590 15,100
2021/06/18 2,780 2,780 2,682 2,682 14,400
2021/06/17 2,792 2,815 2,752 2,784 10,100
2021/06/16 2,750 2,821 2,750 2,770 14,500
2021/06/15 2,647 2,780 2,647 2,766 31,600
2021/06/14 2,638 2,679 2,620 2,659 6,300
2021/06/11 2,660 2,660 2,635 2,642 4,700
2021/06/10 2,735 2,735 2,638 2,660 29,800
2021/06/09 2,783 2,784 2,681 2,711 27,300
2021/06/08 2,758 2,870 2,758 2,800 24,800
2021/06/07 2,862 2,864 2,771 2,785 14,200
2021/06/04 2,782 2,877 2,780 2,820 15,100
2021/06/03 2,700 2,839 2,700 2,811 17,800
2021/06/02 2,650 2,749 2,650 2,740 12,000
2021/06/01 2,734 2,734 2,640 2,677 10,600
2021/05/31 2,634 2,748 2,634 2,684 20,200
2021/05/28 2,616 2,713 2,571 2,655 20,800
2021/05/27 2,650 2,650 2,585 2,613 18,800
2021/05/26 2,654 2,679 2,641 2,650 13,900
2021/05/25 2,739 2,739 2,676 2,692 8,100
2021/05/24 2,842 2,842 2,713 2,715 13,700
2021/05/21 2,870 2,880 2,736 2,742 22,700
2021/05/20 2,576 2,828 2,576 2,828 36,300
2021/05/19 2,600 2,610 2,547 2,556 15,900
2021/05/18 2,590 2,625 2,582 2,586 6,500
2021/05/17 2,688 2,689 2,568 2,590 13,500
2021/05/14 2,623 2,734 2,620 2,672 22,000
2021/05/13 2,562 2,680 2,562 2,628 28,900
2021/05/12 2,836 2,836 2,637 2,732 23,700
2021/05/11 2,852 2,880 2,771 2,801 12,600
2021/05/10 2,832 2,905 2,832 2,862 9,700
2021/05/07 2,828 2,835 2,790 2,831 10,600
2021/05/06 2,837 2,880 2,825 2,828 16,500
2021/04/30 2,877 2,947 2,837 2,837 13,200
2021/04/28 2,906 2,930 2,860 2,877 13,200
2021/04/27 2,960 2,979 2,928 2,936 9,400
2021/04/26 2,961 2,989 2,956 2,956 5,700
2021/04/23 3,010 3,025 2,960 2,960 11,200
2021/04/22 3,000 3,020 3,000 3,020 2,900
2021/04/21 3,035 3,060 2,953 2,964 24,100
2021/04/20 3,075 3,120 3,040 3,095 11,600
2021/04/19 3,165 3,200 3,085 3,095 13,300
2021/04/16 3,070 3,165 3,050 3,165 16,300
2021/04/15 3,075 3,100 3,030 3,070 11,100
2021/04/14 3,085 3,110 3,065 3,090 4,900
2021/04/13 3,090 3,120 3,065 3,085 9,600
2021/04/12 3,095 3,125 3,080 3,095 5,200
2021/04/09 3,075 3,145 3,065 3,105 19,400
2021/04/08 3,130 3,130 3,070 3,110 11,600
2021/04/07 3,100 3,130 3,055 3,130 9,500
2021/04/06 3,195 3,195 3,055 3,085 18,900
2021/04/05 3,160 3,210 3,155 3,160 10,800
2021/04/02 3,130 3,170 3,100 3,150 7,300
2021/04/01 3,145 3,200 3,085 3,130 15,200
2021/03/31 3,010 3,150 3,010 3,145 18,500
2021/03/30 3,080 3,090 2,991 3,035 13,800
2021/03/29 3,070 3,110 2,970 3,030 40,000
2021/03/26 3,140 3,140 3,050 3,075 11,000
2021/03/25 3,040 3,145 3,040 3,110 17,400
2021/03/24 3,055 3,135 3,030 3,040 37,000
2021/03/23 3,335 3,350 3,160 3,195 25,800
2021/03/22 3,350 3,350 3,210 3,275 17,000
2021/03/19 3,360 3,375 3,270 3,335 27,800
2021/03/18 3,490 3,490 3,355 3,385 21,900
2021/03/17 3,370 3,445 3,345 3,425 21,900
2021/03/16 3,300 3,530 3,245 3,465 68,200
2021/03/15 3,350 3,355 3,200 3,220 43,200
2021/03/12 3,220 3,430 3,220 3,390 57,700
2021/03/11 3,305 3,305 3,175 3,205 29,800
2021/03/10 3,230 3,350 3,160 3,335 68,400
2021/03/09 3,195 3,225 3,080 3,160 27,100
2021/03/08 3,280 3,280 3,060 3,085 33,200
2021/03/05 3,000 3,140 2,973 3,140 38,500
2021/03/04 3,000 3,070 2,929 3,055 42,000
2021/03/03 3,075 3,075 2,945 2,985 24,400
2021/03/02 3,070 3,140 3,035 3,100 36,700
2021/03/01 2,973 3,015 2,930 3,000 25,400
2021/02/26 3,000 3,045 2,929 2,950 35,300
2021/02/25 3,180 3,180 3,055 3,085 11,000
2021/02/24 3,265 3,295 3,065 3,075 26,000
2021/02/22 3,290 3,325 3,220 3,265 22,300
2021/02/19 3,100 3,235 3,075 3,190 35,400
2021/02/18 3,320 3,365 3,125 3,125 34,400
2021/02/17 3,340 3,340 3,205 3,295 20,200
2021/02/16 3,245 3,440 3,215 3,270 55,400
2021/02/15 3,030 3,325 3,030 3,185 60,200
2021/02/12 3,200 3,235 3,050 3,100 64,500
2021/02/10 3,190 3,260 3,185 3,205 30,800
2021/02/09 3,190 3,220 3,150 3,210 17,800
2021/02/08 3,300 3,300 3,135 3,230 42,300
2021/02/05 3,220 3,310 3,200 3,270 21,600
2021/02/04 3,290 3,290 3,160 3,195 18,500
2021/02/03 3,380 3,400 3,205 3,220 47,900
2021/02/02 3,245 3,375 3,240 3,375 23,700
2021/02/01 3,100 3,325 3,100 3,315 31,600
2021/01/29 3,275 3,350 3,125 3,140 34,800
2021/01/28 3,165 3,310 3,150 3,220 25,400
2021/01/27 3,375 3,395 3,260 3,305 30,900
2021/01/26 3,495 3,500 3,370 3,395 26,300
2021/01/25 3,380 3,460 3,375 3,445 15,600
2021/01/22 3,370 3,415 3,355 3,380 17,300
2021/01/21 3,455 3,500 3,390 3,415 19,500
2021/01/20 3,485 3,495 3,410 3,455 30,200
2021/01/19 3,550 3,605 3,485 3,535 25,900
2021/01/18 3,320 3,555 3,310 3,540 36,900
2021/01/15 3,490 3,510 3,385 3,430 47,100
2021/01/14 3,650 3,690 3,500 3,520 81,000
2021/01/13 3,660 3,735 3,575 3,720 57,300
2021/01/12 3,675 3,785 3,650 3,690 60,000
2021/01/08 3,880 3,895 3,715 3,800 87,400
2021/01/07 3,730 3,890 3,640 3,810 107,200
2021/01/06 3,565 3,820 3,505 3,590 135,400
2021/01/05 3,400 3,630 3,365 3,560 68,500
2021/01/04 3,600 3,600 3,395 3,425 77,900

このページの先頭へ