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
2020/12/30 545 552 540 550 2,800
2020/12/29 521 550 521 545 7,500
2020/12/28 557 558 532 532 12,000
2020/12/25 542 567 531 549 19,500
2020/12/24 533 537 526 528 6,100
2020/12/23 525 541 525 527 9,300
2020/12/22 549 549 517 524 9,500
2020/12/21 573 573 540 550 7,900
2020/12/18 573 579 565 573 6,000
2020/12/17 561 580 560 566 7,000
2020/12/16 562 562 554 559 2,300
2020/12/15 564 569 553 553 4,300
2020/12/14 560 575 560 564 4,200
2020/12/11 554 559 550 559 2,800
2020/12/10 552 559 551 553 4,400
2020/12/09 551 559 548 559 5,500
2020/12/08 559 559 549 549 1,900
2020/12/07 570 570 542 550 6,700
2020/12/04 570 570 545 553 5,300
2020/12/03 550 553 538 541 4,300
2020/12/02 551 561 541 549 15,900
2020/12/01 560 566 551 555 8,000
2020/11/30 566 612 549 555 63,100
2020/11/27 550 565 516 554 37,200
2020/11/26 572 578 565 565 4,100
2020/11/25 593 593 572 577 7,500
2020/11/24 562 570 562 570 2,500
2020/11/20 582 582 559 562 7,500
2020/11/19 564 577 564 574 4,500
2020/11/18 582 582 568 569 3,300
2020/11/17 585 585 559 582 13,200
2020/11/16 579 590 567 585 24,900
2020/11/13 595 601 593 596 8,100
2020/11/12 603 606 599 599 2,500
2020/11/11 600 609 597 605 7,300
2020/11/10 597 604 597 601 2,200
2020/11/09 600 607 594 594 6,000
2020/11/06 593 603 593 600 1,600
2020/11/05 596 608 592 592 3,400
2020/11/04 581 598 581 592 2,400
2020/11/02 602 602 567 591 17,100
2020/10/30 597 604 592 601 11,000
2020/10/29 587 603 587 599 5,500
2020/10/28 598 605 596 600 6,900
2020/10/27 590 604 589 604 3,200
2020/10/26 597 613 595 604 11,200
2020/10/23 607 622 592 602 14,000
2020/10/22 611 611 598 602 6,200
2020/10/21 602 605 600 601 12,400
2020/10/20 587 604 587 593 7,400
2020/10/19 582 598 580 585 10,800
2020/10/16 579 602 578 599 13,800
2020/10/15 589 591 580 586 8,100
2020/10/14 600 604 581 598 19,900
2020/10/13 589 597 584 593 14,200
2020/10/12 575 590 560 584 15,900
2020/10/09 588 590 567 582 11,900
2020/10/08 600 600 581 584 23,000
2020/10/07 606 606 591 602 5,300
2020/10/06 611 611 595 601 16,300
2020/10/05 566 599 566 591 22,200
2020/10/02 617 617 556 562 42,500
2020/09/30 591 612 586 608 32,200
2020/09/29 576 595 567 593 16,800
2020/09/28 556 583 556 571 38,200
2020/09/25 547 564 539 551 4,900
2020/09/24 551 561 537 542 23,700
2020/09/23 551 562 545 561 30,700
2020/09/18 538 570 537 561 18,000
2020/09/17 536 540 533 538 2,200
2020/09/16 539 540 530 540 5,100
2020/09/15 539 541 531 540 6,000
2020/09/14 539 540 530 538 19,400
2020/09/11 514 521 512 519 3,100
2020/09/10 512 519 512 518 900
2020/09/09 510 522 510 511 900
2020/09/08 528 528 510 510 2,300
2020/09/07 513 521 508 521 5,300
2020/09/04 513 519 508 510 6,100
2020/09/03 520 527 513 519 7,500
2020/09/02 515 529 513 516 4,400
2020/09/01 517 519 512 519 3,000
2020/08/31 511 536 511 513 10,700
2020/08/28 530 541 511 511 12,000
2020/08/27 545 545 526 529 10,600
2020/08/26 549 549 531 545 7,600
2020/08/25 547 548 523 539 16,700
2020/08/24 516 547 516 541 20,300
2020/08/21 505 521 505 513 8,700
2020/08/20 494 509 494 505 12,200
2020/08/19 496 505 496 500 7,500
2020/08/18 494 497 490 494 7,100
2020/08/17 490 494 485 493 6,700
2020/08/14 491 500 490 493 5,700
2020/08/13 492 499 485 488 10,000
2020/08/12 478 493 477 493 29,500
2020/08/11 501 515 493 502 27,000
2020/08/07 492 500 487 495 9,500
2020/08/06 512 512 487 489 23,900
2020/08/05 493 519 481 514 40,300
2020/08/04 478 494 477 485 27,000
2020/08/03 490 495 475 476 31,700
2020/07/31 517 545 484 484 119,500
2020/07/30 542 547 519 533 78,700
2020/07/29 619 624 543 552 199,100
2020/07/28 613 693 571 639 672,300
2020/07/27 613 643 602 643 363,000
2020/07/22 543 543 543 543 18,500
2020/07/21 463 467 460 463 7,800
2020/07/20 460 468 460 462 5,000
2020/07/17 451 462 451 460 3,600
2020/07/16 462 467 447 450 8,900
2020/07/15 456 465 449 462 5,400
2020/07/14 456 464 456 458 3,200
2020/07/13 459 461 454 461 5,200
2020/07/10 456 463 451 457 8,500
2020/07/09 464 465 457 465 3,800
2020/07/08 449 469 449 465 4,700
2020/07/07 461 465 449 457 2,800
2020/07/06 450 454 446 453 4,100
2020/07/03 447 447 433 433 6,900
2020/07/02 446 446 428 436 5,700
2020/07/01 444 446 440 443 3,500
2020/06/30 441 443 441 443 1,700
2020/06/29 454 455 440 440 7,000
2020/06/26 465 468 454 454 7,600
2020/06/25 460 462 460 462 2,700
2020/06/24 461 466 455 466 3,400
2020/06/23 459 459 453 456 8,100
2020/06/22 468 468 457 459 7,300
2020/06/19 465 468 459 460 3,700
2020/06/18 468 468 459 461 4,500
2020/06/17 463 467 459 465 8,400
2020/06/16 460 466 455 462 21,600
2020/06/15 447 447 447 447 3,400
2020/06/12 445 448 438 448 8,500
2020/06/11 452 457 451 451 7,500
2020/06/10 464 464 458 458 10,500
2020/06/09 465 465 454 465 9,900
2020/06/08 460 468 458 460 11,400
2020/06/05 454 454 449 450 900
2020/06/04 454 455 446 446 6,000
2020/06/03 464 466 452 454 10,000
2020/06/02 465 465 457 457 3,800
2020/06/01 468 468 458 463 5,600
2020/05/29 472 472 458 468 2,900
2020/05/28 462 481 458 464 14,500
2020/05/27 462 465 455 455 11,800
2020/05/26 468 468 450 454 14,100
2020/05/25 448 468 443 468 19,900
2020/05/22 449 454 434 442 22,100
2020/05/21 453 453 436 444 23,600
2020/05/20 460 460 438 445 26,700
2020/05/19 468 476 455 467 6,800
2020/05/18 481 481 452 452 15,200
2020/05/15 474 500 473 480 11,300
2020/05/14 500 500 471 473 9,600
2020/05/13 518 518 484 500 11,700
2020/05/12 526 531 503 519 8,600
2020/05/11 506 533 506 532 11,800
2020/05/08 490 520 487 508 9,100
2020/05/07 467 491 467 481 11,900
2020/05/01 483 493 483 483 7,400
2020/04/30 480 486 470 482 9,100
2020/04/28 456 471 456 465 13,000
2020/04/27 449 472 449 472 17,200
2020/04/24 450 450 436 449 7,900
2020/04/23 427 435 420 435 7,900
2020/04/22 426 430 418 423 6,800
2020/04/21 430 443 421 426 4,200
2020/04/20 434 435 420 427 7,400
2020/04/17 422 428 412 414 10,600
2020/04/16 422 428 414 421 5,400
2020/04/15 425 445 425 430 16,800
2020/04/14 413 426 413 420 8,800
2020/04/13 418 419 411 415 7,100
2020/04/10 407 417 400 411 10,400
2020/04/09 416 416 400 407 10,100
2020/04/08 389 405 386 392 15,500
2020/04/07 390 390 376 380 3,100
2020/04/06 360 380 356 380 17,400
2020/04/03 367 375 360 361 9,900
2020/04/02 385 385 369 369 10,200
2020/04/01 400 400 376 385 16,900
2020/03/31 392 392 371 377 9,200
2020/03/30 350 371 348 363 11,400
2020/03/27 364 372 356 372 10,300
2020/03/26 356 363 351 363 11,700
2020/03/25 370 370 351 362 24,100
2020/03/24 325 349 321 340 24,200
2020/03/23 313 321 309 318 12,700
2020/03/19 338 342 303 309 48,800
2020/03/18 347 352 324 325 34,100
2020/03/17 320 343 320 329 24,400
2020/03/16 344 348 332 332 25,900
2020/03/13 336 341 302 334 58,000
2020/03/12 365 374 353 357 36,500
2020/03/11 397 410 374 376 42,300
2020/03/10 394 407 357 405 43,000
2020/03/09 430 430 388 394 48,200
2020/03/06 456 456 439 440 32,700
2020/03/05 475 475 456 457 12,200
2020/03/04 458 474 458 461 18,700
2020/03/03 491 491 459 466 27,700
2020/03/02 451 483 450 459 52,200
2020/02/28 495 495 440 441 78,400
2020/02/27 548 548 517 521 42,400
2020/02/26 557 557 537 550 34,000
2020/02/25 556 582 554 557 40,400
2020/02/21 578 588 578 583 10,500
2020/02/20 592 597 579 584 17,600
2020/02/19 581 595 568 593 21,700
2020/02/18 608 608 578 578 61,600
2020/02/17 615 619 604 610 63,000
2020/02/14 652 655 621 623 98,100
2020/02/13 688 699 675 683 45,300
2020/02/12 725 735 680 687 145,300
2020/02/10 699 710 694 710 22,900
2020/02/07 711 716 694 704 23,800
2020/02/06 718 730 710 714 26,800
2020/02/05 705 717 699 713 8,600
2020/02/04 698 707 685 705 18,300
2020/02/03 678 696 675 690 16,400
2020/01/31 689 698 683 688 25,300
2020/01/30 705 711 674 681 46,500
2020/01/29 720 730 709 710 23,900
2020/01/28 702 726 693 724 34,700
2020/01/27 706 725 687 714 52,600
2020/01/24 752 757 733 734 25,100
2020/01/23 750 765 745 755 34,200
2020/01/22 748 759 740 753 51,700
2020/01/21 752 766 742 749 64,200
2020/01/20 746 756 727 747 63,300
2020/01/17 717 741 711 740 40,500
2020/01/16 721 733 712 716 34,100
2020/01/15 709 729 689 729 83,700
2020/01/14 687 719 687 708 70,700
2020/01/10 697 707 680 685 36,800
2020/01/09 673 696 670 695 51,500
2020/01/08 668 675 646 667 50,300
2020/01/07 660 676 660 665 14,500
2020/01/06 660 673 656 658 27,900

このページの先頭へ