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
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

このページの先頭へ