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 |