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
2026/03/27 1,900 1,930 1,900 1,927 9,900
2026/03/26 1,950 1,951 1,900 1,914 14,700
2026/03/25 1,938 1,952 1,929 1,948 22,200
2026/03/24 1,931 1,935 1,902 1,919 28,600
2026/03/23 1,950 1,951 1,893 1,893 39,100
2026/03/19 1,997 2,010 1,976 1,977 20,600
2026/03/18 2,007 2,027 2,007 2,026 10,300
2026/03/17 2,009 2,032 1,989 1,994 7,100
2026/03/16 1,982 2,018 1,971 2,018 14,500
2026/03/13 2,000 2,001 1,980 1,985 18,800
2026/03/12 2,053 2,053 2,010 2,011 12,900
2026/03/11 2,069 2,100 2,053 2,053 21,500
2026/03/10 2,043 2,096 2,008 2,069 41,500
2026/03/09 2,019 2,038 1,985 2,000 47,900
2026/03/06 2,123 2,123 2,069 2,118 18,100
2026/03/05 2,111 2,155 2,111 2,125 23,900
2026/03/04 2,150 2,174 2,029 2,061 107,600
2026/03/03 2,174 2,211 2,161 2,182 130,700
2026/03/02 2,180 2,215 2,174 2,200 23,700
2026/02/27 2,188 2,235 2,188 2,221 23,900
2026/02/26 2,184 2,187 2,154 2,168 8,400
2026/02/25 2,160 2,185 2,143 2,153 20,400
2026/02/24 2,139 2,165 2,114 2,143 19,900
2026/02/20 2,178 2,188 2,120 2,135 17,800
2026/02/19 2,185 2,200 2,169 2,187 22,700
2026/02/18 2,145 2,192 2,142 2,176 26,800
2026/02/17 2,107 2,151 2,086 2,144 31,800
2026/02/16 2,070 2,131 2,044 2,082 65,100
2026/02/13 2,296 2,303 2,214 2,218 33,200
2026/02/12 2,299 2,324 2,281 2,303 21,600
2026/02/10 2,210 2,282 2,202 2,278 20,900
2026/02/09 2,227 2,236 2,201 2,211 18,300
2026/02/06 2,213 2,228 2,174 2,189 29,500
2026/02/05 2,203 2,230 2,203 2,213 17,400
2026/02/04 2,193 2,216 2,180 2,203 31,600
2026/02/03 2,154 2,190 2,154 2,172 14,200
2026/02/02 2,187 2,201 2,133 2,141 11,400
2026/01/30 2,120 2,174 2,120 2,173 9,300
2026/01/29 2,136 2,152 2,115 2,140 18,500
2026/01/28 2,155 2,157 2,136 2,136 18,300
2026/01/27 2,168 2,180 2,147 2,155 18,900
2026/01/26 2,227 2,227 2,162 2,165 36,000
2026/01/23 2,233 2,264 2,220 2,254 28,400
2026/01/22 2,192 2,238 2,189 2,233 37,400
2026/01/21 2,164 2,177 2,146 2,163 16,300
2026/01/20 2,208 2,208 2,183 2,191 14,900
2026/01/19 2,230 2,230 2,195 2,219 13,800
2026/01/16 2,205 2,228 2,204 2,228 9,800
2026/01/15 2,192 2,205 2,171 2,205 22,200
2026/01/14 2,176 2,208 2,176 2,192 17,600
2026/01/13 2,167 2,204 2,157 2,190 22,700
2026/01/09 2,189 2,201 2,152 2,165 22,800
2026/01/08 2,203 2,203 2,160 2,189 27,400
2026/01/07 2,145 2,221 2,133 2,203 21,600
2026/01/06 2,173 2,195 2,149 2,162 25,600
2026/01/05 2,203 2,209 2,170 2,173 28,200

このページの先頭へ