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
2026/06/26 2,088 2,117 2,081 2,101 11,500
2026/06/25 2,109 2,118 2,092 2,092 3,500
2026/06/24 2,100 2,118 2,090 2,109 16,400
2026/06/23 2,145 2,145 2,088 2,092 19,300
2026/06/22 2,109 2,137 2,100 2,137 26,100
2026/06/19 2,100 2,120 2,090 2,109 11,300
2026/06/18 2,040 2,110 2,038 2,100 42,500
2026/06/17 2,055 2,062 2,038 2,040 21,100
2026/06/16 2,044 2,062 2,040 2,055 13,400
2026/06/15 2,050 2,072 2,044 2,044 9,200
2026/06/12 2,058 2,085 2,030 2,052 13,400
2026/06/11 2,039 2,058 2,022 2,057 57,100
2026/06/10 2,044 2,110 2,036 2,068 57,200
2026/06/09 2,043 2,095 2,041 2,049 8,100
2026/06/08 2,066 2,080 2,036 2,050 48,000
2026/06/05 2,098 2,108 2,051 2,076 11,200
2026/06/04 2,068 2,103 2,015 2,099 27,400
2026/06/03 2,042 2,138 2,042 2,087 30,600
2026/06/02 2,041 2,053 2,000 2,043 16,300
2026/06/01 2,062 2,085 2,031 2,054 12,300
2026/05/29 2,120 2,135 2,080 2,080 10,700
2026/05/28 2,135 2,138 2,073 2,100 15,600
2026/05/27 2,070 2,126 2,040 2,126 26,900
2026/05/26 1,980 2,060 1,959 2,060 48,600
2026/05/25 1,990 2,000 1,962 1,973 13,000
2026/05/22 1,950 2,000 1,950 1,990 13,900
2026/05/21 1,914 1,975 1,913 1,932 18,200
2026/05/20 1,967 1,967 1,888 1,908 17,300
2026/05/19 1,995 2,000 1,961 1,967 17,400
2026/05/18 2,027 2,027 1,978 1,995 9,800
2026/05/15 2,008 2,015 1,980 1,987 23,100
2026/05/14 1,977 1,995 1,968 1,968 7,600
2026/05/13 1,967 1,984 1,961 1,977 5,800
2026/05/12 1,990 2,023 1,981 1,982 21,200
2026/05/11 1,995 2,020 1,951 1,990 21,000
2026/05/08 1,999 2,018 1,988 1,994 16,000
2026/05/07 2,012 2,020 1,992 2,000 25,300
2026/05/01 1,989 2,017 1,951 2,000 6,000
2026/04/30 2,000 2,007 1,939 1,985 4,100
2026/04/28 1,955 1,996 1,955 1,996 3,500
2026/04/27 1,953 1,975 1,938 1,955 8,400
2026/04/24 1,972 1,975 1,952 1,952 6,500
2026/04/23 2,004 2,047 1,972 1,972 18,400
2026/04/22 2,020 2,021 1,983 2,006 26,000
2026/04/21 1,995 2,009 1,991 1,991 9,800
2026/04/20 1,982 1,982 1,961 1,975 9,500
2026/04/17 1,981 1,985 1,965 1,984 4,400
2026/04/16 1,984 1,998 1,984 1,985 8,200
2026/04/15 1,975 2,003 1,960 1,969 6,600
2026/04/14 1,954 1,991 1,950 1,972 14,100
2026/04/13 1,951 1,975 1,939 1,940 8,500
2026/04/10 1,966 1,972 1,951 1,951 5,000
2026/04/09 1,983 1,983 1,948 1,956 10,500
2026/04/08 1,947 1,983 1,947 1,983 19,800
2026/04/07 1,928 1,934 1,914 1,921 4,900
2026/04/06 1,907 1,932 1,907 1,918 6,600
2026/04/03 1,909 1,914 1,899 1,907 7,800
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