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 |
---|---|---|---|---|---|
2023/12/29 | 2,041 | 2,041 | 1,998 | 2,018 | 26,600 |
2023/12/28 | 1,995 | 2,062 | 1,981 | 2,021 | 21,500 |
2023/12/27 | 2,006 | 2,049 | 2,006 | 2,021 | 20,400 |
2023/12/26 | 2,031 | 2,031 | 1,990 | 1,995 | 21,800 |
2023/12/25 | 2,054 | 2,073 | 2,017 | 2,020 | 22,100 |
2023/12/22 | 1,985 | 2,065 | 1,985 | 2,044 | 50,200 |
2023/12/21 | 1,932 | 1,956 | 1,930 | 1,931 | 4,500 |
2023/12/20 | 1,933 | 1,977 | 1,933 | 1,957 | 11,200 |
2023/12/19 | 1,904 | 1,928 | 1,901 | 1,928 | 11,100 |
2023/12/18 | 1,943 | 1,943 | 1,902 | 1,913 | 10,700 |
2023/12/15 | 1,890 | 1,947 | 1,890 | 1,939 | 15,200 |
2023/12/14 | 1,945 | 1,946 | 1,884 | 1,890 | 22,900 |
2023/12/13 | 1,898 | 1,957 | 1,895 | 1,943 | 21,100 |
2023/12/12 | 1,972 | 1,972 | 1,883 | 1,889 | 41,600 |
2023/12/11 | 1,956 | 1,973 | 1,932 | 1,941 | 14,600 |
2023/12/08 | 2,001 | 2,007 | 1,940 | 1,952 | 29,600 |
2023/12/07 | 2,035 | 2,055 | 2,010 | 2,012 | 10,700 |
2023/12/06 | 2,016 | 2,066 | 2,016 | 2,053 | 13,000 |
2023/12/05 | 2,042 | 2,045 | 2,005 | 2,010 | 18,100 |
2023/12/04 | 2,000 | 2,064 | 1,973 | 2,036 | 27,000 |
2023/12/01 | 1,986 | 2,000 | 1,970 | 1,979 | 14,500 |
2023/11/30 | 1,991 | 2,012 | 1,970 | 1,986 | 21,000 |
2023/11/29 | 2,028 | 2,028 | 1,989 | 1,989 | 22,500 |
2023/11/28 | 2,020 | 2,027 | 1,993 | 2,002 | 27,300 |
2023/11/27 | 2,047 | 2,070 | 2,008 | 2,030 | 23,700 |
2023/11/24 | 2,031 | 2,077 | 2,022 | 2,047 | 37,300 |
2023/11/22 | 2,017 | 2,071 | 1,997 | 2,018 | 38,500 |
2023/11/21 | 2,063 | 2,075 | 2,016 | 2,023 | 28,600 |
2023/11/20 | 2,060 | 2,126 | 2,060 | 2,068 | 19,000 |
2023/11/17 | 2,100 | 2,143 | 2,037 | 2,068 | 32,600 |
2023/11/16 | 2,037 | 2,143 | 2,037 | 2,110 | 57,100 |
2023/11/15 | 2,066 | 2,066 | 1,990 | 2,022 | 72,400 |
2023/11/14 | 2,048 | 2,088 | 1,978 | 2,020 | 132,500 |
2023/11/13 | 2,324 | 2,410 | 1,940 | 2,010 | 425,100 |
2023/11/10 | 2,204 | 2,239 | 2,178 | 2,225 | 28,800 |
2023/11/09 | 2,180 | 2,235 | 2,179 | 2,210 | 21,000 |
2023/11/08 | 2,269 | 2,269 | 2,165 | 2,179 | 30,000 |
2023/11/07 | 2,267 | 2,276 | 2,227 | 2,251 | 32,300 |
2023/11/06 | 2,176 | 2,285 | 2,162 | 2,256 | 42,700 |
2023/11/02 | 2,151 | 2,191 | 2,140 | 2,144 | 28,500 |
2023/11/01 | 2,185 | 2,187 | 2,115 | 2,130 | 42,300 |
2023/10/31 | 2,153 | 2,155 | 2,085 | 2,154 | 33,000 |
2023/10/30 | 2,201 | 2,201 | 2,133 | 2,151 | 21,900 |
2023/10/27 | 2,160 | 2,169 | 2,120 | 2,151 | 37,300 |
2023/10/26 | 2,224 | 2,250 | 2,140 | 2,140 | 90,400 |
2023/10/25 | 2,306 | 2,355 | 2,240 | 2,244 | 41,100 |
2023/10/24 | 2,283 | 2,305 | 2,210 | 2,256 | 74,600 |
2023/10/23 | 2,392 | 2,400 | 2,270 | 2,280 | 39,000 |
2023/10/20 | 2,365 | 2,446 | 2,365 | 2,400 | 20,400 |
2023/10/19 | 2,454 | 2,455 | 2,392 | 2,392 | 20,400 |
2023/10/18 | 2,404 | 2,457 | 2,400 | 2,454 | 14,300 |
2023/10/17 | 2,341 | 2,428 | 2,338 | 2,397 | 41,000 |
2023/10/16 | 2,270 | 2,389 | 2,270 | 2,304 | 33,400 |
2023/10/13 | 2,320 | 2,329 | 2,289 | 2,295 | 11,700 |
2023/10/12 | 2,344 | 2,344 | 2,282 | 2,329 | 22,700 |
2023/10/11 | 2,384 | 2,385 | 2,324 | 2,332 | 7,900 |
2023/10/10 | 2,302 | 2,365 | 2,302 | 2,363 | 11,000 |
2023/10/06 | 2,250 | 2,291 | 2,237 | 2,285 | 13,300 |
2023/10/05 | 2,286 | 2,286 | 2,235 | 2,255 | 15,900 |
2023/10/04 | 2,285 | 2,339 | 2,221 | 2,236 | 69,600 |
2023/10/03 | 2,451 | 2,470 | 2,370 | 2,385 | 47,800 |
2023/10/02 | 2,520 | 2,576 | 2,486 | 2,488 | 36,600 |
2023/09/29 | 2,475 | 2,531 | 2,463 | 2,500 | 31,300 |
2023/09/28 | 2,422 | 2,471 | 2,402 | 2,461 | 23,000 |
2023/09/27 | 2,399 | 2,417 | 2,369 | 2,414 | 41,700 |
2023/09/26 | 2,444 | 2,469 | 2,398 | 2,413 | 18,400 |
2023/09/25 | 2,416 | 2,476 | 2,380 | 2,425 | 20,300 |
2023/09/22 | 2,350 | 2,435 | 2,335 | 2,416 | 16,600 |
2023/09/21 | 2,409 | 2,418 | 2,306 | 2,371 | 38,700 |
2023/09/20 | 2,450 | 2,530 | 2,416 | 2,426 | 35,100 |
2023/09/19 | 2,484 | 2,484 | 2,395 | 2,410 | 28,300 |
2023/09/15 | 2,506 | 2,520 | 2,440 | 2,440 | 19,000 |
2023/09/14 | 2,422 | 2,520 | 2,422 | 2,500 | 28,200 |
2023/09/13 | 2,470 | 2,508 | 2,413 | 2,421 | 21,400 |
2023/09/12 | 2,434 | 2,480 | 2,405 | 2,461 | 21,700 |
2023/09/11 | 2,504 | 2,565 | 2,365 | 2,392 | 58,900 |
2023/09/08 | 2,525 | 2,540 | 2,479 | 2,484 | 22,600 |
2023/09/07 | 2,569 | 2,640 | 2,530 | 2,537 | 31,900 |
2023/09/06 | 2,590 | 2,678 | 2,523 | 2,555 | 94,900 |
2023/09/05 | 2,483 | 2,522 | 2,429 | 2,522 | 29,900 |
2023/09/04 | 2,401 | 2,568 | 2,401 | 2,483 | 70,900 |
2023/09/01 | 2,338 | 2,395 | 2,337 | 2,392 | 21,800 |
2023/08/31 | 2,321 | 2,337 | 2,305 | 2,337 | 11,900 |
2023/08/30 | 2,338 | 2,338 | 2,307 | 2,319 | 14,800 |
2023/08/29 | 2,278 | 2,334 | 2,276 | 2,305 | 23,100 |
2023/08/28 | 2,263 | 2,280 | 2,255 | 2,278 | 7,900 |
2023/08/25 | 2,275 | 2,276 | 2,232 | 2,246 | 16,700 |
2023/08/24 | 2,295 | 2,296 | 2,252 | 2,280 | 27,000 |
2023/08/23 | 2,201 | 2,283 | 2,187 | 2,283 | 16,800 |
2023/08/22 | 2,201 | 2,210 | 2,176 | 2,210 | 21,600 |
2023/08/21 | 2,186 | 2,246 | 2,160 | 2,199 | 20,600 |
2023/08/18 | 2,161 | 2,253 | 2,161 | 2,186 | 36,500 |
2023/08/17 | 2,202 | 2,255 | 2,150 | 2,209 | 58,500 |
2023/08/16 | 2,311 | 2,360 | 2,230 | 2,247 | 50,400 |
2023/08/15 | 2,359 | 2,440 | 2,299 | 2,361 | 53,600 |
2023/08/14 | 2,323 | 2,382 | 2,253 | 2,352 | 126,700 |
2023/08/10 | 1,983 | 2,380 | 1,922 | 2,320 | 225,500 |
2023/08/09 | 2,032 | 2,032 | 1,957 | 1,980 | 22,500 |
2023/08/08 | 2,032 | 2,032 | 1,997 | 1,997 | 6,600 |
2023/08/07 | 2,000 | 2,016 | 1,983 | 1,995 | 5,000 |
2023/08/04 | 1,982 | 2,012 | 1,982 | 2,000 | 4,000 |
2023/08/03 | 2,005 | 2,009 | 1,966 | 1,999 | 6,000 |
2023/08/02 | 2,005 | 2,036 | 1,995 | 2,015 | 8,400 |
2023/08/01 | 2,015 | 2,020 | 1,985 | 2,008 | 9,600 |
2023/07/31 | 2,055 | 2,070 | 2,013 | 2,015 | 17,300 |
2023/07/28 | 2,045 | 2,045 | 2,005 | 2,016 | 14,700 |
2023/07/27 | 2,052 | 2,052 | 2,021 | 2,044 | 15,600 |
2023/07/26 | 1,945 | 2,050 | 1,945 | 2,048 | 27,600 |
2023/07/25 | 1,915 | 1,926 | 1,906 | 1,926 | 3,400 |
2023/07/24 | 1,909 | 1,915 | 1,895 | 1,915 | 1,700 |
2023/07/21 | 1,914 | 1,914 | 1,891 | 1,894 | 3,800 |
2023/07/20 | 1,925 | 1,925 | 1,888 | 1,900 | 3,700 |
2023/07/19 | 1,893 | 1,929 | 1,877 | 1,929 | 6,100 |
2023/07/18 | 1,947 | 1,947 | 1,883 | 1,893 | 3,000 |
2023/07/14 | 1,961 | 1,961 | 1,880 | 1,912 | 2,500 |
2023/07/13 | 1,925 | 1,934 | 1,870 | 1,934 | 7,400 |
2023/07/12 | 1,950 | 1,950 | 1,902 | 1,925 | 2,700 |
2023/07/11 | 1,959 | 1,959 | 1,939 | 1,950 | 4,300 |
2023/07/10 | 1,942 | 1,970 | 1,940 | 1,966 | 2,300 |
2023/07/07 | 1,930 | 1,950 | 1,908 | 1,942 | 4,300 |
2023/07/06 | 1,955 | 1,971 | 1,938 | 1,938 | 5,200 |
2023/07/05 | 1,994 | 1,994 | 1,952 | 1,980 | 5,900 |
2023/07/04 | 2,015 | 2,015 | 1,981 | 1,983 | 5,800 |
2023/07/03 | 2,020 | 2,035 | 1,998 | 2,015 | 11,400 |
2023/06/30 | 2,005 | 2,020 | 1,991 | 2,020 | 5,200 |
2023/06/29 | 1,984 | 2,033 | 1,972 | 2,022 | 17,000 |
2023/06/28 | 1,959 | 1,983 | 1,927 | 1,983 | 5,800 |
2023/06/27 | 1,970 | 1,970 | 1,925 | 1,961 | 3,400 |
2023/06/26 | 1,923 | 1,981 | 1,883 | 1,956 | 10,600 |
2023/06/23 | 1,978 | 1,991 | 1,918 | 1,933 | 16,000 |
2023/06/22 | 1,995 | 2,028 | 1,974 | 1,978 | 7,100 |
2023/06/21 | 1,997 | 2,029 | 1,993 | 1,999 | 12,300 |
2023/06/20 | 1,958 | 2,003 | 1,941 | 1,971 | 6,800 |
2023/06/19 | 2,007 | 2,007 | 1,958 | 1,959 | 8,000 |
2023/06/16 | 2,007 | 2,015 | 1,989 | 2,007 | 5,100 |
2023/06/15 | 2,022 | 2,034 | 1,982 | 2,022 | 15,600 |
2023/06/14 | 2,070 | 2,101 | 2,035 | 2,036 | 16,300 |
2023/06/13 | 2,078 | 2,118 | 2,052 | 2,070 | 18,600 |
2023/06/12 | 1,999 | 2,056 | 1,990 | 2,043 | 16,600 |
2023/06/09 | 1,985 | 2,003 | 1,980 | 1,999 | 7,700 |
2023/06/08 | 2,039 | 2,050 | 1,955 | 1,985 | 29,900 |
2023/06/07 | 2,080 | 2,100 | 2,010 | 2,039 | 20,400 |
2023/06/06 | 2,081 | 2,096 | 2,062 | 2,080 | 10,000 |
2023/06/05 | 1,981 | 2,133 | 1,981 | 2,099 | 51,400 |
2023/06/02 | 1,949 | 1,986 | 1,900 | 1,979 | 11,200 |
2023/06/01 | 1,872 | 1,943 | 1,872 | 1,943 | 8,600 |
2023/05/31 | 1,950 | 1,950 | 1,900 | 1,900 | 5,400 |
2023/05/30 | 1,960 | 1,965 | 1,909 | 1,955 | 18,500 |
2023/05/29 | 1,869 | 1,962 | 1,869 | 1,959 | 36,800 |
2023/05/26 | 1,893 | 1,930 | 1,869 | 1,869 | 9,800 |
2023/05/25 | 1,900 | 1,906 | 1,869 | 1,898 | 12,500 |
2023/05/24 | 1,866 | 1,921 | 1,841 | 1,906 | 13,700 |
2023/05/23 | 1,856 | 1,930 | 1,856 | 1,876 | 43,200 |
2023/05/22 | 1,805 | 1,895 | 1,800 | 1,856 | 13,500 |
2023/05/19 | 1,786 | 1,830 | 1,768 | 1,830 | 11,300 |
2023/05/18 | 1,829 | 1,858 | 1,756 | 1,805 | 18,600 |
2023/05/17 | 1,860 | 1,865 | 1,813 | 1,828 | 10,600 |
2023/05/16 | 1,890 | 1,890 | 1,810 | 1,868 | 31,200 |
2023/05/15 | 1,818 | 1,883 | 1,768 | 1,872 | 52,700 |
2023/05/12 | 1,755 | 1,820 | 1,722 | 1,766 | 46,600 |
2023/05/11 | 1,715 | 1,746 | 1,704 | 1,727 | 24,800 |
2023/05/10 | 1,682 | 1,795 | 1,682 | 1,795 | 66,300 |
2023/05/09 | 1,668 | 1,694 | 1,668 | 1,690 | 7,300 |
2023/05/08 | 1,657 | 1,695 | 1,637 | 1,668 | 3,900 |
2023/05/02 | 1,646 | 1,650 | 1,632 | 1,634 | 3,600 |
2023/05/01 | 1,649 | 1,649 | 1,631 | 1,638 | 2,100 |
2023/04/28 | 1,649 | 1,649 | 1,628 | 1,649 | 2,200 |
2023/04/27 | 1,620 | 1,628 | 1,616 | 1,618 | 2,900 |
2023/04/26 | 1,646 | 1,646 | 1,628 | 1,628 | 3,100 |
2023/04/25 | 1,669 | 1,680 | 1,650 | 1,650 | 6,000 |
2023/04/24 | 1,665 | 1,669 | 1,654 | 1,669 | 2,100 |
2023/04/21 | 1,656 | 1,675 | 1,655 | 1,665 | 4,500 |
2023/04/20 | 1,660 | 1,687 | 1,660 | 1,679 | 2,100 |
2023/04/19 | 1,670 | 1,678 | 1,660 | 1,662 | 3,000 |
2023/04/18 | 1,676 | 1,698 | 1,676 | 1,678 | 2,600 |
2023/04/17 | 1,690 | 1,702 | 1,676 | 1,676 | 2,100 |
2023/04/14 | 1,709 | 1,709 | 1,685 | 1,685 | 2,700 |
2023/04/13 | 1,694 | 1,710 | 1,694 | 1,710 | 700 |
2023/04/12 | 1,708 | 1,708 | 1,691 | 1,702 | 1,500 |
2023/04/11 | 1,723 | 1,723 | 1,701 | 1,701 | 1,600 |
2023/04/10 | 1,695 | 1,710 | 1,686 | 1,700 | 4,900 |
2023/04/07 | 1,707 | 1,707 | 1,678 | 1,703 | 4,400 |
2023/04/06 | 1,677 | 1,714 | 1,662 | 1,702 | 11,400 |
2023/04/05 | 1,713 | 1,714 | 1,678 | 1,678 | 9,000 |
2023/04/04 | 1,733 | 1,733 | 1,702 | 1,712 | 6,700 |
2023/04/03 | 1,690 | 1,734 | 1,682 | 1,723 | 30,000 |
2023/03/31 | 1,597 | 1,713 | 1,582 | 1,682 | 23,700 |
2023/03/30 | 1,580 | 1,616 | 1,580 | 1,581 | 900 |
2023/03/29 | 1,592 | 1,610 | 1,578 | 1,578 | 2,000 |
2023/03/28 | 1,592 | 1,593 | 1,592 | 1,592 | 600 |
2023/03/27 | 1,616 | 1,650 | 1,590 | 1,592 | 12,100 |
2023/03/24 | 1,635 | 1,647 | 1,630 | 1,645 | 3,700 |
2023/03/23 | 1,629 | 1,646 | 1,582 | 1,635 | 2,000 |
2023/03/22 | 1,600 | 1,610 | 1,582 | 1,610 | 1,800 |
2023/03/20 | 1,590 | 1,591 | 1,570 | 1,578 | 2,600 |
2023/03/17 | 1,596 | 1,598 | 1,581 | 1,586 | 4,400 |
2023/03/16 | 1,561 | 1,609 | 1,560 | 1,609 | 3,600 |
2023/03/15 | 1,599 | 1,620 | 1,590 | 1,615 | 6,300 |
2023/03/14 | 1,620 | 1,620 | 1,556 | 1,580 | 6,500 |
2023/03/13 | 1,650 | 1,659 | 1,609 | 1,625 | 14,900 |
2023/03/10 | 1,701 | 1,717 | 1,660 | 1,662 | 10,300 |
2023/03/09 | 1,713 | 1,725 | 1,692 | 1,710 | 4,300 |
2023/03/08 | 1,691 | 1,733 | 1,685 | 1,713 | 6,600 |
2023/03/07 | 1,721 | 1,721 | 1,702 | 1,702 | 5,500 |
2023/03/06 | 1,740 | 1,761 | 1,700 | 1,733 | 15,200 |
2023/03/03 | 1,736 | 1,740 | 1,722 | 1,740 | 9,200 |
2023/03/02 | 1,676 | 1,739 | 1,666 | 1,739 | 17,000 |
2023/03/01 | 1,657 | 1,710 | 1,657 | 1,676 | 8,800 |
2023/02/28 | 1,725 | 1,750 | 1,603 | 1,655 | 16,500 |
2023/02/27 | 1,770 | 1,780 | 1,716 | 1,720 | 18,800 |
2023/02/24 | 1,715 | 1,795 | 1,701 | 1,770 | 31,600 |
2023/02/22 | 1,656 | 1,715 | 1,636 | 1,715 | 17,400 |
2023/02/21 | 1,628 | 1,670 | 1,608 | 1,670 | 14,600 |
2023/02/20 | 1,600 | 1,635 | 1,600 | 1,633 | 7,000 |
2023/02/17 | 1,595 | 1,630 | 1,595 | 1,605 | 14,500 |
2023/02/16 | 1,609 | 1,614 | 1,597 | 1,597 | 7,500 |
2023/02/15 | 1,603 | 1,625 | 1,581 | 1,615 | 21,500 |
2023/02/14 | 1,570 | 1,694 | 1,540 | 1,603 | 58,700 |
2023/02/13 | 1,530 | 1,530 | 1,522 | 1,530 | 3,200 |
2023/02/10 | 1,566 | 1,570 | 1,533 | 1,539 | 7,700 |
2023/02/09 | 1,568 | 1,568 | 1,548 | 1,564 | 2,500 |
2023/02/08 | 1,547 | 1,568 | 1,546 | 1,568 | 1,600 |
2023/02/07 | 1,538 | 1,572 | 1,512 | 1,547 | 12,400 |
2023/02/06 | 1,549 | 1,549 | 1,520 | 1,538 | 3,500 |
2023/02/03 | 1,503 | 1,544 | 1,503 | 1,544 | 4,600 |
2023/02/02 | 1,536 | 1,536 | 1,521 | 1,536 | 800 |
2023/02/01 | 1,545 | 1,545 | 1,526 | 1,536 | 2,000 |
2023/01/31 | 1,533 | 1,548 | 1,517 | 1,534 | 3,000 |
2023/01/30 | 1,537 | 1,537 | 1,520 | 1,520 | 1,000 |
2023/01/27 | 1,525 | 1,539 | 1,525 | 1,536 | 1,700 |
2023/01/26 | 1,543 | 1,543 | 1,525 | 1,525 | 1,800 |
2023/01/25 | 1,502 | 1,548 | 1,502 | 1,543 | 10,700 |
2023/01/24 | 1,500 | 1,514 | 1,500 | 1,500 | 4,200 |
2023/01/23 | 1,524 | 1,524 | 1,493 | 1,501 | 1,900 |
2023/01/20 | 1,501 | 1,530 | 1,490 | 1,524 | 6,100 |
2023/01/19 | 1,505 | 1,519 | 1,500 | 1,501 | 3,600 |
2023/01/18 | 1,530 | 1,530 | 1,504 | 1,515 | 2,100 |
2023/01/17 | 1,501 | 1,529 | 1,501 | 1,525 | 4,500 |
2023/01/16 | 1,523 | 1,534 | 1,500 | 1,518 | 3,000 |
2023/01/13 | 1,465 | 1,538 | 1,465 | 1,526 | 13,400 |
2023/01/12 | 1,450 | 1,459 | 1,403 | 1,458 | 7,400 |
2023/01/11 | 1,449 | 1,449 | 1,440 | 1,441 | 1,700 |
2023/01/10 | 1,433 | 1,443 | 1,423 | 1,443 | 4,900 |
2023/01/06 | 1,400 | 1,429 | 1,390 | 1,419 | 10,700 |
2023/01/05 | 1,405 | 1,414 | 1,394 | 1,410 | 3,700 |
2023/01/04 | 1,421 | 1,431 | 1,400 | 1,404 | 4,900 |