小田原機器(7314)の株価時系列情報
小田原機器(7314)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 |
---|---|---|---|---|---|
2024/07/26 | 1,127 | 1,147 | 1,110 | 1,130 | 5,000 |
2024/07/25 | 1,136 | 1,139 | 1,125 | 1,139 | 2,400 |
2024/07/24 | 1,142 | 1,148 | 1,130 | 1,136 | 2,000 |
2024/07/23 | 1,142 | 1,142 | 1,139 | 1,139 | 500 |
2024/07/22 | 1,148 | 1,148 | 1,136 | 1,139 | 1,900 |
2024/07/19 | 1,146 | 1,146 | 1,132 | 1,138 | 1,000 |
2024/07/18 | 1,126 | 1,153 | 1,120 | 1,138 | 2,700 |
2024/07/17 | 1,116 | 1,135 | 1,110 | 1,130 | 2,700 |
2024/07/16 | 1,120 | 1,124 | 1,116 | 1,116 | 2,300 |
2024/07/12 | 1,109 | 1,120 | 1,109 | 1,120 | 1,300 |
2024/07/11 | 1,117 | 1,118 | 1,110 | 1,111 | 1,500 |
2024/07/10 | 1,114 | 1,118 | 1,111 | 1,111 | 1,200 |
2024/07/09 | 1,132 | 1,132 | 1,115 | 1,115 | 4,200 |
2024/07/08 | 1,132 | 1,138 | 1,132 | 1,135 | 1,400 |
2024/07/05 | 1,144 | 1,144 | 1,130 | 1,132 | 1,700 |
2024/07/04 | 1,148 | 1,151 | 1,134 | 1,137 | 8,100 |
2024/07/03 | 1,132 | 1,138 | 1,127 | 1,138 | 5,000 |
2024/07/02 | 1,134 | 1,137 | 1,128 | 1,130 | 2,000 |
2024/07/01 | 1,126 | 1,135 | 1,122 | 1,134 | 2,800 |
2024/06/28 | 1,100 | 1,119 | 1,100 | 1,113 | 1,900 |
2024/06/27 | 1,116 | 1,116 | 1,111 | 1,111 | 900 |
2024/06/26 | 1,119 | 1,119 | 1,116 | 1,116 | 1,100 |
2024/06/25 | 1,119 | 1,119 | 1,108 | 1,119 | 2,100 |
2024/06/24 | 1,117 | 1,121 | 1,117 | 1,118 | 2,200 |
2024/06/21 | 1,115 | 1,115 | 1,105 | 1,114 | 1,000 |
2024/06/20 | 1,109 | 1,109 | 1,107 | 1,107 | 600 |
2024/06/19 | 1,110 | 1,115 | 1,108 | 1,109 | 1,600 |
2024/06/18 | 1,100 | 1,110 | 1,097 | 1,110 | 2,100 |
2024/06/17 | 1,090 | 1,097 | 1,090 | 1,097 | 2,000 |
2024/06/14 | 1,093 | 1,094 | 1,090 | 1,090 | 1,300 |
2024/06/13 | 1,095 | 1,097 | 1,094 | 1,094 | 500 |
2024/06/12 | 1,090 | 1,095 | 1,089 | 1,095 | 800 |
2024/06/11 | 1,092 | 1,092 | 1,088 | 1,090 | 1,400 |
2024/06/10 | 1,099 | 1,100 | 1,096 | 1,096 | 1,800 |
2024/06/07 | 1,103 | 1,103 | 1,098 | 1,098 | 1,900 |
2024/06/06 | 1,110 | 1,110 | 1,103 | 1,103 | 1,000 |
2024/06/05 | 1,115 | 1,120 | 1,105 | 1,105 | 2,100 |
2024/06/04 | 1,098 | 1,115 | 1,098 | 1,105 | 5,400 |
2024/06/03 | 1,091 | 1,091 | 1,086 | 1,091 | 1,200 |
2024/05/31 | 1,081 | 1,090 | 1,081 | 1,085 | 1,600 |
2024/05/30 | 1,084 | 1,088 | 1,080 | 1,080 | 1,100 |
2024/05/29 | 1,077 | 1,088 | 1,071 | 1,083 | 1,500 |
2024/05/28 | 1,076 | 1,080 | 1,075 | 1,077 | 1,100 |
2024/05/27 | 1,080 | 1,080 | 1,073 | 1,077 | 1,200 |
2024/05/24 | 1,086 | 1,086 | 1,073 | 1,082 | 1,400 |
2024/05/23 | 1,083 | 1,083 | 1,075 | 1,075 | 1,100 |
2024/05/22 | 1,078 | 1,080 | 1,071 | 1,080 | 1,200 |
2024/05/21 | 1,081 | 1,081 | 1,071 | 1,078 | 2,000 |
2024/05/20 | 1,080 | 1,082 | 1,070 | 1,070 | 2,900 |
2024/05/17 | 1,078 | 1,083 | 1,071 | 1,071 | 1,200 |
2024/05/16 | 1,075 | 1,101 | 1,075 | 1,078 | 4,300 |
2024/05/15 | 1,079 | 1,099 | 1,065 | 1,075 | 8,700 |
2024/05/14 | 1,050 | 1,072 | 1,029 | 1,072 | 21,300 |
2024/05/13 | 1,120 | 1,130 | 1,110 | 1,110 | 6,700 |
2024/05/10 | 1,140 | 1,140 | 1,109 | 1,109 | 8,900 |
2024/05/09 | 1,124 | 1,138 | 1,118 | 1,131 | 7,000 |
2024/05/08 | 1,119 | 1,119 | 1,111 | 1,118 | 2,600 |
2024/05/07 | 1,118 | 1,120 | 1,109 | 1,119 | 5,300 |
2024/05/02 | 1,100 | 1,104 | 1,098 | 1,099 | 2,500 |
2024/05/01 | 1,097 | 1,105 | 1,097 | 1,100 | 2,900 |
2024/04/30 | 1,095 | 1,106 | 1,095 | 1,095 | 8,600 |
2024/04/26 | 1,098 | 1,098 | 1,079 | 1,081 | 4,800 |
2024/04/25 | 1,100 | 1,100 | 1,079 | 1,079 | 5,700 |
2024/04/24 | 1,062 | 1,084 | 1,062 | 1,084 | 6,000 |
2024/04/23 | 1,050 | 1,064 | 1,050 | 1,062 | 4,400 |
2024/04/22 | 1,038 | 1,041 | 1,035 | 1,041 | 2,600 |
2024/04/19 | 1,040 | 1,040 | 1,020 | 1,025 | 6,700 |
2024/04/18 | 1,031 | 1,040 | 1,031 | 1,040 | 1,400 |
2024/04/17 | 1,042 | 1,042 | 1,031 | 1,031 | 1,800 |
2024/04/16 | 1,040 | 1,042 | 1,031 | 1,042 | 1,600 |
2024/04/15 | 1,036 | 1,040 | 1,033 | 1,040 | 3,000 |
2024/04/12 | 1,035 | 1,042 | 1,035 | 1,037 | 1,500 |
2024/04/11 | 1,044 | 1,045 | 1,035 | 1,035 | 1,900 |
2024/04/10 | 1,043 | 1,050 | 1,041 | 1,044 | 1,800 |
2024/04/09 | 1,034 | 1,043 | 1,034 | 1,043 | 1,800 |
2024/04/08 | 1,031 | 1,043 | 1,031 | 1,038 | 1,100 |
2024/04/05 | 1,035 | 1,038 | 1,031 | 1,031 | 2,000 |
2024/04/04 | 1,040 | 1,045 | 1,035 | 1,035 | 2,600 |
2024/04/03 | 1,040 | 1,042 | 1,031 | 1,033 | 2,300 |
2024/04/02 | 1,035 | 1,057 | 1,035 | 1,040 | 6,300 |
2024/04/01 | 1,030 | 1,035 | 1,024 | 1,035 | 5,200 |
2024/03/29 | 1,022 | 1,027 | 1,021 | 1,027 | 2,500 |
2024/03/28 | 1,011 | 1,023 | 1,011 | 1,022 | 5,400 |
2024/03/27 | 1,011 | 1,014 | 1,010 | 1,012 | 2,800 |
2024/03/26 | 1,007 | 1,011 | 1,004 | 1,011 | 2,800 |
2024/03/25 | 1,008 | 1,009 | 1,001 | 1,005 | 4,000 |
2024/03/22 | 1,005 | 1,008 | 1,005 | 1,008 | 3,100 |
2024/03/21 | 1,005 | 1,006 | 1,003 | 1,004 | 1,800 |
2024/03/19 | 1,005 | 1,005 | 1,001 | 1,001 | 1,700 |
2024/03/18 | 1,008 | 1,008 | 1,002 | 1,006 | 3,400 |
2024/03/15 | 1,000 | 1,005 | 999 | 1,001 | 2,900 |
2024/03/14 | 999 | 1,004 | 999 | 1,000 | 2,500 |
2024/03/13 | 1,000 | 1,002 | 999 | 999 | 2,000 |
2024/03/12 | 999 | 1,000 | 995 | 999 | 6,300 |
2024/03/11 | 1,001 | 1,002 | 997 | 998 | 7,700 |
2024/03/08 | 1,002 | 1,006 | 1,000 | 1,002 | 3,600 |
2024/03/07 | 1,005 | 1,005 | 1,000 | 1,004 | 1,800 |
2024/03/06 | 1,000 | 1,004 | 998 | 1,002 | 7,300 |
2024/03/05 | 1,001 | 1,005 | 1,000 | 1,002 | 4,300 |
2024/03/04 | 1,005 | 1,006 | 1,001 | 1,001 | 4,700 |
2024/03/01 | 1,008 | 1,009 | 1,004 | 1,004 | 6,600 |
2024/02/29 | 1,011 | 1,014 | 1,007 | 1,007 | 3,600 |
2024/02/28 | 1,010 | 1,014 | 1,007 | 1,012 | 3,800 |
2024/02/27 | 1,015 | 1,018 | 1,008 | 1,010 | 5,900 |
2024/02/26 | 1,025 | 1,030 | 1,000 | 1,015 | 23,200 |
2024/02/22 | 1,048 | 1,048 | 1,028 | 1,028 | 6,700 |
2024/02/21 | 1,033 | 1,046 | 1,031 | 1,045 | 5,600 |
2024/02/20 | 1,034 | 1,034 | 1,025 | 1,028 | 4,200 |
2024/02/19 | 1,043 | 1,043 | 1,021 | 1,034 | 3,600 |
2024/02/16 | 1,026 | 1,026 | 1,018 | 1,019 | 7,000 |
2024/02/15 | 1,042 | 1,042 | 998 | 1,012 | 14,700 |
2024/02/14 | 1,028 | 1,065 | 1,027 | 1,030 | 14,600 |
2024/02/13 | 1,087 | 1,101 | 1,069 | 1,085 | 11,400 |
2024/02/09 | 1,097 | 1,115 | 1,050 | 1,075 | 22,200 |
2024/02/08 | 1,081 | 1,095 | 1,075 | 1,092 | 7,400 |
2024/02/07 | 1,071 | 1,076 | 1,071 | 1,076 | 2,300 |
2024/02/06 | 1,071 | 1,092 | 1,061 | 1,071 | 14,100 |
2024/02/05 | 1,068 | 1,071 | 1,060 | 1,071 | 7,400 |
2024/02/02 | 1,066 | 1,092 | 1,060 | 1,062 | 10,700 |
2024/02/01 | 1,060 | 1,067 | 1,056 | 1,065 | 7,500 |
2024/01/31 | 1,036 | 1,060 | 1,032 | 1,060 | 8,700 |
2024/01/30 | 1,036 | 1,036 | 1,031 | 1,035 | 2,400 |
2024/01/29 | 1,029 | 1,036 | 1,029 | 1,036 | 4,400 |
2024/01/26 | 1,029 | 1,032 | 1,023 | 1,028 | 4,100 |
2024/01/25 | 1,024 | 1,027 | 1,020 | 1,025 | 4,100 |
2024/01/24 | 1,023 | 1,026 | 1,017 | 1,023 | 5,500 |
2024/01/23 | 1,027 | 1,030 | 1,019 | 1,022 | 8,100 |
2024/01/22 | 1,015 | 1,023 | 1,011 | 1,022 | 15,200 |
2024/01/19 | 1,035 | 1,039 | 1,029 | 1,029 | 5,900 |
2024/01/18 | 1,040 | 1,042 | 1,035 | 1,035 | 4,100 |
2024/01/17 | 1,045 | 1,048 | 1,040 | 1,040 | 6,600 |
2024/01/16 | 1,036 | 1,046 | 1,034 | 1,044 | 6,600 |
2024/01/15 | 1,025 | 1,035 | 1,023 | 1,034 | 24,600 |
2024/01/12 | 1,028 | 1,028 | 1,015 | 1,016 | 9,400 |
2024/01/11 | 1,031 | 1,034 | 1,029 | 1,032 | 7,200 |
2024/01/10 | 1,030 | 1,043 | 1,030 | 1,030 | 5,600 |
2024/01/09 | 1,035 | 1,048 | 1,029 | 1,030 | 11,400 |
2024/01/05 | 1,033 | 1,080 | 1,017 | 1,035 | 34,400 |
2024/01/04 | 1,060 | 1,060 | 1,015 | 1,029 | 22,500 |
2023/12/29 | 1,092 | 1,093 | 1,062 | 1,062 | 25,000 |
2023/12/28 | 1,064 | 1,108 | 1,045 | 1,095 | 87,100 |
2023/12/27 | 1,199 | 1,245 | 1,195 | 1,238 | 30,600 |
2023/12/26 | 1,200 | 1,204 | 1,176 | 1,191 | 18,800 |
2023/12/25 | 1,190 | 1,208 | 1,185 | 1,198 | 21,100 |
2023/12/22 | 1,198 | 1,198 | 1,171 | 1,190 | 10,300 |
2023/12/21 | 1,170 | 1,187 | 1,166 | 1,182 | 11,500 |
2023/12/20 | 1,161 | 1,184 | 1,161 | 1,165 | 10,000 |
2023/12/19 | 1,152 | 1,161 | 1,150 | 1,155 | 8,300 |
2023/12/18 | 1,160 | 1,160 | 1,149 | 1,159 | 7,700 |
2023/12/15 | 1,157 | 1,158 | 1,146 | 1,153 | 7,000 |
2023/12/14 | 1,157 | 1,160 | 1,100 | 1,151 | 15,400 |
2023/12/13 | 1,160 | 1,168 | 1,157 | 1,158 | 11,000 |
2023/12/12 | 1,178 | 1,178 | 1,162 | 1,162 | 7,500 |
2023/12/11 | 1,169 | 1,180 | 1,158 | 1,169 | 12,200 |
2023/12/08 | 1,166 | 1,172 | 1,149 | 1,161 | 10,000 |
2023/12/07 | 1,180 | 1,180 | 1,155 | 1,167 | 18,500 |
2023/12/06 | 1,198 | 1,220 | 1,167 | 1,180 | 23,000 |
2023/12/05 | 1,155 | 1,200 | 1,155 | 1,197 | 15,600 |
2023/12/04 | 1,154 | 1,160 | 1,147 | 1,155 | 12,700 |
2023/12/01 | 1,150 | 1,167 | 1,127 | 1,135 | 18,900 |
2023/11/30 | 1,119 | 1,139 | 1,118 | 1,138 | 8,900 |
2023/11/29 | 1,101 | 1,116 | 1,101 | 1,114 | 8,400 |
2023/11/28 | 1,092 | 1,103 | 1,092 | 1,101 | 10,100 |
2023/11/27 | 1,089 | 1,093 | 1,088 | 1,092 | 8,400 |
2023/11/24 | 1,085 | 1,094 | 1,085 | 1,087 | 6,100 |
2023/11/22 | 1,079 | 1,087 | 1,079 | 1,087 | 5,500 |
2023/11/21 | 1,084 | 1,084 | 1,072 | 1,080 | 5,400 |
2023/11/20 | 1,079 | 1,089 | 1,078 | 1,084 | 4,600 |
2023/11/17 | 1,058 | 1,072 | 1,058 | 1,072 | 7,700 |
2023/11/16 | 1,040 | 1,063 | 1,040 | 1,063 | 5,000 |
2023/11/15 | 1,029 | 1,043 | 1,029 | 1,040 | 8,000 |
2023/11/14 | 1,068 | 1,068 | 1,018 | 1,029 | 23,700 |
2023/11/13 | 1,076 | 1,093 | 1,076 | 1,079 | 12,500 |
2023/11/10 | 1,075 | 1,081 | 1,074 | 1,074 | 4,900 |
2023/11/09 | 1,075 | 1,078 | 1,074 | 1,078 | 3,000 |
2023/11/08 | 1,080 | 1,080 | 1,071 | 1,079 | 4,700 |
2023/11/07 | 1,079 | 1,081 | 1,071 | 1,080 | 3,900 |
2023/11/06 | 1,083 | 1,083 | 1,071 | 1,079 | 5,800 |
2023/11/02 | 1,076 | 1,083 | 1,076 | 1,076 | 4,600 |
2023/11/01 | 1,084 | 1,084 | 1,070 | 1,080 | 3,800 |
2023/10/31 | 1,065 | 1,071 | 1,059 | 1,071 | 4,400 |
2023/10/30 | 1,063 | 1,063 | 1,058 | 1,059 | 4,400 |
2023/10/27 | 1,078 | 1,078 | 1,060 | 1,060 | 5,700 |
2023/10/26 | 1,076 | 1,082 | 1,065 | 1,070 | 3,600 |
2023/10/25 | 1,078 | 1,083 | 1,076 | 1,078 | 1,900 |
2023/10/24 | 1,069 | 1,078 | 1,061 | 1,078 | 5,200 |
2023/10/23 | 1,085 | 1,085 | 1,073 | 1,075 | 4,200 |
2023/10/20 | 1,066 | 1,076 | 1,061 | 1,076 | 2,800 |
2023/10/19 | 1,070 | 1,073 | 1,057 | 1,066 | 4,000 |
2023/10/18 | 1,075 | 1,077 | 1,067 | 1,077 | 3,000 |
2023/10/17 | 1,062 | 1,082 | 1,062 | 1,075 | 2,500 |
2023/10/16 | 1,076 | 1,076 | 1,048 | 1,065 | 9,900 |
2023/10/13 | 1,090 | 1,093 | 1,060 | 1,076 | 11,200 |
2023/10/12 | 1,056 | 1,099 | 1,056 | 1,099 | 9,700 |
2023/10/11 | 1,061 | 1,069 | 1,056 | 1,056 | 7,600 |
2023/10/10 | 1,053 | 1,070 | 1,050 | 1,059 | 9,900 |
2023/10/06 | 1,090 | 1,090 | 1,030 | 1,036 | 18,600 |
2023/10/05 | 1,013 | 1,079 | 1,013 | 1,067 | 17,000 |
2023/10/04 | 1,000 | 1,025 | 986 | 1,012 | 19,400 |
2023/10/03 | 1,082 | 1,083 | 988 | 1,028 | 53,200 |