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
2014/12/30 1,124 1,125 1,119 1,120 800
2014/12/29 1,100 1,134 1,088 1,127 1,800
2014/12/26 1,100 1,101 1,100 1,100 800
2014/12/25 1,102 1,120 1,080 1,110 7,600
2014/12/24 1,101 1,116 1,101 1,102 14,900
2014/12/22 1,133 1,133 1,115 1,122 4,200
2014/12/19 1,120 1,120 1,109 1,115 700
2014/12/18 1,098 1,109 1,098 1,107 1,600
2014/12/17 1,090 1,110 1,090 1,098 2,600
2014/12/16 1,096 1,100 1,090 1,090 3,300
2014/12/15 1,097 1,098 1,072 1,096 5,900
2014/12/12 1,099 1,105 1,090 1,090 5,500
2014/12/11 1,090 1,100 1,090 1,100 300
2014/12/10 1,100 1,102 1,080 1,080 1,700
2014/12/09 1,103 1,110 1,100 1,110 2,100
2014/12/08 1,095 1,103 1,088 1,103 2,300
2014/12/05 1,088 1,088 1,088 1,088 300
2014/12/04 1,100 1,100 1,065 1,065 8,900
2014/12/03 1,105 1,105 1,071 1,080 9,000
2014/12/02 1,120 1,120 1,110 1,110 400
2014/12/01 1,102 1,119 1,099 1,099 6,100
2014/11/28 1,094 1,098 1,094 1,098 2,500
2014/11/27 1,093 1,093 1,075 1,093 500
2014/11/26 1,085 1,094 1,085 1,094 400
2014/11/25 1,089 1,089 1,079 1,079 1,200
2014/11/21 1,075 1,075 1,059 1,060 900
2014/11/20 1,084 1,084 1,059 1,059 2,100
2014/11/19 1,095 1,095 1,075 1,075 1,200
2014/11/18 1,085 1,085 1,075 1,075 200
2014/11/17 1,085 1,085 1,062 1,062 3,200
2014/11/14 1,071 1,071 1,065 1,066 3,100
2014/11/13 1,075 1,080 1,061 1,071 33,500
2014/11/12 1,072 1,075 1,058 1,066 6,700
2014/11/11 1,091 1,091 1,060 1,078 4,800
2014/11/10 1,095 1,100 1,095 1,098 2,100
2014/11/07 1,102 1,102 1,073 1,073 4,600
2014/11/06 1,108 1,108 1,100 1,102 2,100
2014/11/05 1,098 1,110 1,083 1,100 3,600
2014/11/04 1,111 1,120 1,096 1,096 6,100
2014/10/31 1,099 1,100 1,085 1,100 1,500
2014/10/30 1,105 1,105 1,100 1,100 600
2014/10/29 1,105 1,105 1,105 1,105 500
2014/10/28 1,130 1,130 1,109 1,109 300
2014/10/27 1,100 1,100 1,086 1,100 2,200
2014/10/24 1,100 1,101 1,090 1,100 3,200
2014/10/23 1,100 1,100 1,082 1,100 600
2014/10/22 1,101 1,131 1,080 1,120 4,300
2014/10/21 1,133 1,195 1,080 1,110 4,600
2014/10/20 1,105 1,115 1,075 1,110 1,800
2014/10/17 1,089 1,089 1,070 1,075 9,100
2014/10/16 1,130 1,130 1,070 1,125 6,300
2014/10/15 1,123 1,130 1,103 1,130 700
2014/10/14 1,091 1,123 1,091 1,123 1,100
2014/10/10 1,155 1,184 1,150 1,150 800
2014/10/09 1,189 1,189 1,185 1,185 700
2014/10/08 1,160 1,167 1,155 1,167 500
2014/10/07 1,155 1,155 1,152 1,152 300
2014/10/06 1,166 1,166 1,155 1,155 400
2014/10/03 1,156 1,156 1,155 1,155 1,000
2014/10/02 1,180 1,180 1,155 1,156 1,200
2014/10/01 1,166 1,184 1,166 1,184 600
2014/09/30 1,176 1,176 1,156 1,156 3,900
2014/09/29 1,166 1,169 1,166 1,169 300
2014/09/26 1,160 1,160 1,157 1,157 5,300
2014/09/25 1,173 1,173 1,151 1,151 400
2014/09/24 1,140 1,145 1,140 1,145 700
2014/09/22 1,125 1,126 1,125 1,126 300
2014/09/19 1,141 1,141 1,141 1,141 2,400
2014/09/18 1,150 1,151 1,138 1,144 5,100
2014/09/17 1,149 1,150 1,149 1,150 2,000
2014/09/16 1,100 1,150 1,100 1,150 1,700
2014/09/12 1,122 1,129 1,100 1,107 1,100
2014/09/11 1,113 1,140 1,111 1,140 6,200
2014/09/10 1,121 1,121 1,121 1,121 500
2014/09/09 1,130 1,130 1,130 1,130 100
2014/09/08 1,130 1,131 1,130 1,131 200
2014/09/05 1,135 1,135 1,130 1,130 300
2014/09/02 1,180 1,180 1,143 1,160 1,300
2014/09/01 1,160 1,179 1,160 1,179 2,000
2014/08/29 1,131 1,160 1,130 1,130 700
2014/08/28 1,143 1,175 1,139 1,144 1,400
2014/08/27 1,179 1,179 1,179 1,179 200
2014/08/26 1,182 1,182 1,151 1,151 900
2014/08/25 1,140 1,175 1,090 1,175 2,900
2014/08/22 1,075 1,143 1,075 1,143 3,200
2014/08/21 1,080 1,080 1,070 1,070 1,900
2014/08/20 1,081 1,081 1,081 1,081 200
2014/08/19 1,060 1,101 1,060 1,080 3,100
2014/08/18 1,069 1,069 1,048 1,060 9,000
2014/08/15 1,061 1,061 1,047 1,047 4,300
2014/08/14 1,050 1,060 1,050 1,060 6,200
2014/08/13 1,061 1,080 1,050 1,054 11,200
2014/08/12 1,060 1,080 1,035 1,060 13,600
2014/08/11 1,049 1,060 1,030 1,060 8,400
2014/08/08 1,048 1,051 1,035 1,049 4,300
2014/08/07 1,116 1,116 1,035 1,052 22,900
2014/08/06 1,151 1,151 1,140 1,140 300
2014/08/04 1,140 1,199 1,140 1,198 3,800
2014/08/01 1,145 1,156 1,145 1,156 600
2014/07/31 1,186 1,186 1,156 1,156 1,200
2014/07/30 1,151 1,195 1,128 1,195 2,100
2014/07/29 1,151 1,151 1,150 1,151 800
2014/07/25 1,170 1,170 1,121 1,151 3,200
2014/07/24 1,151 1,151 1,151 1,151 1,200
2014/07/23 1,151 1,151 1,151 1,151 1,000
2014/07/22 1,153 1,180 1,153 1,155 4,100
2014/07/18 1,123 1,170 1,123 1,170 400
2014/07/17 1,178 1,178 1,178 1,178 100
2014/07/16 1,150 1,150 1,148 1,150 3,200
2014/07/15 1,144 1,145 1,144 1,145 1,300
2014/07/14 1,119 1,157 1,119 1,150 1,700
2014/07/11 1,113 1,119 1,093 1,119 1,300
2014/07/07 1,138 1,139 1,138 1,139 400
2014/07/04 1,139 1,140 1,120 1,120 2,200
2014/07/03 1,150 1,150 1,140 1,140 800
2014/07/02 1,130 1,150 1,130 1,150 200
2014/07/01 1,113 1,120 1,113 1,120 1,100
2014/06/30 1,110 1,120 1,110 1,120 2,000
2014/06/27 1,149 1,149 1,149 1,149 100
2014/06/26 1,135 1,135 1,131 1,135 400
2014/06/25 1,129 1,130 1,128 1,130 700
2014/06/24 1,150 1,150 1,101 1,129 3,400
2014/06/23 1,122 1,122 1,120 1,121 1,200
2014/06/19 1,135 1,135 1,134 1,134 200
2014/06/18 1,122 1,136 1,122 1,136 300
2014/06/17 1,120 1,138 1,120 1,138 800
2014/06/16 1,127 1,136 1,120 1,136 2,600
2014/06/13 1,130 1,140 1,130 1,140 900
2014/06/12 1,140 1,141 1,140 1,141 400
2014/06/11 1,169 1,169 1,120 1,135 9,700
2014/06/10 1,173 1,173 1,160 1,160 5,400
2014/06/09 1,210 1,210 1,172 1,172 1,000
2014/06/06 1,180 1,180 1,170 1,180 1,400
2014/06/05 1,163 1,209 1,163 1,170 4,300
2014/06/04 1,200 1,200 1,180 1,180 1,000
2014/06/03 1,150 1,150 1,140 1,140 1,900
2014/06/02 1,160 1,160 1,140 1,140 1,400
2014/05/30 1,172 1,175 1,145 1,158 3,600
2014/05/29 1,137 1,143 1,137 1,143 1,900
2014/05/28 1,147 1,147 1,137 1,137 1,700
2014/05/27 1,141 1,160 1,141 1,150 1,300
2014/05/26 1,157 1,171 1,157 1,171 1,400
2014/05/23 1,180 1,200 1,180 1,200 5,100
2014/05/22 1,130 1,180 1,130 1,180 2,700
2014/05/21 1,181 1,181 1,125 1,150 4,600
2014/05/20 1,185 1,185 1,185 1,185 100
2014/05/19 1,200 1,227 1,180 1,180 5,300
2014/05/16 1,219 1,220 1,188 1,193 4,000
2014/05/15 1,187 1,250 1,171 1,250 10,300
2014/05/14 1,038 1,335 1,038 1,247 29,900
2014/05/13 1,048 1,048 1,020 1,035 600
2014/05/12 1,020 1,048 1,020 1,048 200
2014/05/09 1,025 1,026 1,020 1,020 1,200
2014/05/08 1,025 1,025 1,025 1,025 200
2014/05/07 1,020 1,024 1,020 1,021 400
2014/05/02 1,035 1,050 1,035 1,050 1,400
2014/05/01 1,035 1,035 1,035 1,035 1,900
2014/04/30 1,044 1,044 1,035 1,035 1,000
2014/04/28 1,049 1,049 1,020 1,020 2,200
2014/04/25 1,030 1,030 1,030 1,030 700
2014/04/24 1,000 1,021 1,000 1,021 3,500
2014/04/23 1,000 1,030 1,000 1,030 2,300
2014/04/22 1,010 1,010 1,000 1,000 3,300
2014/04/21 1,000 1,020 1,000 1,020 1,000
2014/04/18 1,000 1,000 1,000 1,000 500
2014/04/17 1,030 1,033 1,000 1,000 6,700
2014/04/16 980 1,009 980 990 1,000
2014/04/15 1,010 1,010 1,010 1,010 200
2014/04/14 993 1,002 993 1,002 900
2014/04/11 980 993 980 993 200
2014/04/10 986 1,001 986 1,000 8,000
2014/04/09 1,000 1,000 980 981 3,000
2014/04/08 1,005 1,006 1,000 1,000 2,300
2014/04/07 1,038 1,038 999 1,013 2,600
2014/04/04 1,034 1,044 1,034 1,038 6,700
2014/04/03 1,014 1,034 1,000 1,034 5,000
2014/04/02 966 1,010 966 1,010 8,000
2014/04/01 964 980 964 978 1,400
2014/03/31 960 961 960 960 500
2014/03/28 962 962 962 962 300
2014/03/27 935 948 935 948 1,300
2014/03/26 964 964 950 950 900
2014/03/25 945 955 944 954 1,700
2014/03/24 952 952 941 947 3,300
2014/03/20 945 946 942 942 2,600
2014/03/19 941 959 941 942 4,500
2014/03/18 950 950 940 940 1,500
2014/03/17 952 952 936 937 3,300
2014/03/14 930 935 930 935 3,300
2014/03/13 923 941 923 931 23,500
2014/03/12 942 943 942 942 3,400
2014/03/11 943 943 942 942 400
2014/03/10 944 944 944 944 1,000
2014/03/07 964 964 943 944 1,500
2014/03/06 938 940 938 940 1,400
2014/03/05 950 950 939 939 800
2014/03/04 938 938 931 933 600
2014/03/03 956 956 920 938 3,200
2014/02/28 956 957 956 956 900
2014/02/27 961 961 955 957 1,300
2014/02/26 953 955 952 955 1,800
2014/02/25 948 961 945 955 3,500
2014/02/24 954 958 954 957 1,200
2014/02/21 947 965 947 954 1,500
2014/02/20 955 955 949 949 3,100
2014/02/19 954 966 954 957 900
2014/02/18 957 965 952 965 1,800
2014/02/17 974 974 953 972 1,800
2014/02/14 976 976 946 974 1,700
2014/02/13 965 979 961 977 5,200
2014/02/12 944 946 939 942 1,100
2014/02/10 943 968 943 944 1,000
2014/02/07 954 954 938 940 3,100
2014/02/06 915 917 915 917 1,000
2014/02/05 915 925 915 925 300
2014/02/04 942 942 914 914 6,000
2014/02/03 956 962 950 950 1,000
2014/01/31 955 955 951 951 2,500
2014/01/30 965 965 957 957 6,200
2014/01/29 973 973 960 963 1,200
2014/01/28 955 971 955 971 1,000
2014/01/27 957 957 951 954 1,600
2014/01/24 970 972 966 972 1,400
2014/01/23 970 982 970 970 4,200
2014/01/22 970 970 970 970 500
2014/01/21 970 970 970 970 100
2014/01/20 951 960 951 960 1,200
2014/01/17 952 952 946 950 500
2014/01/16 965 965 952 952 900
2014/01/15 945 946 945 946 200
2014/01/14 950 950 937 937 2,500
2014/01/10 953 969 953 969 3,200
2014/01/09 942 949 936 949 800
2014/01/08 945 945 931 944 1,200
2014/01/07 948 948 936 936 1,300
2014/01/06 939 940 938 940 1,700

このページの先頭へ