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
2021/12/30 542 542 530 530 600
2021/12/29 532 552 532 540 1,500
2021/12/28 538 557 533 557 5,400
2021/12/27 543 543 535 535 600
2021/12/24 555 555 543 545 1,800
2021/12/23 550 550 540 545 800
2021/12/22 538 549 538 540 1,100
2021/12/21 539 539 539 539 200
2021/12/20 545 548 539 539 3,600
2021/12/17 546 546 546 546 100
2021/12/16 546 546 545 545 300
2021/12/15 552 553 552 553 200
2021/12/14 548 549 548 549 200
2021/12/13 545 545 545 545 1,000
2021/12/10 547 549 545 545 600
2021/12/09 554 554 547 550 800
2021/12/08 554 554 554 554 100
2021/12/07 556 556 545 545 1,400
2021/12/06 555 555 540 546 4,000
2021/12/03 556 556 546 548 1,700
2021/12/02 541 551 541 544 1,200
2021/12/01 542 547 536 541 3,700
2021/11/30 549 551 546 551 1,300
2021/11/29 541 551 540 548 2,200
2021/11/26 552 553 551 551 1,800
2021/11/25 551 556 540 556 4,900
2021/11/24 540 550 536 550 2,100
2021/11/22 547 547 535 544 800
2021/11/19 546 546 537 545 3,700
2021/11/18 533 549 533 541 4,300
2021/11/17 535 537 530 531 2,100
2021/11/16 535 536 535 536 900
2021/11/15 542 542 542 542 600
2021/11/12 533 543 533 543 700
2021/11/10 547 547 540 541 2,900
2021/11/09 546 546 541 541 200
2021/11/08 540 540 540 540 100
2021/11/05 548 548 525 538 5,700
2021/11/04 545 550 545 548 900
2021/11/01 542 542 542 542 200
2021/10/29 538 538 538 538 100
2021/10/28 538 542 538 542 1,400
2021/10/27 538 538 538 538 300
2021/10/26 535 543 531 543 2,200
2021/10/25 546 546 538 538 2,600
2021/10/22 544 545 539 539 1,900
2021/10/21 532 539 532 539 2,800
2021/10/20 541 541 530 530 3,600
2021/10/19 547 547 540 545 500
2021/10/18 535 549 535 549 2,300
2021/10/15 535 545 535 535 900
2021/10/14 531 539 531 533 1,300
2021/10/13 543 543 539 541 400
2021/10/12 541 541 536 536 300
2021/10/11 544 544 542 542 200
2021/10/08 535 535 529 535 1,500
2021/10/07 522 532 522 532 1,200
2021/10/06 523 526 523 524 800
2021/10/05 528 528 521 523 1,800
2021/10/04 528 529 520 521 5,700
2021/10/01 527 529 523 528 1,600
2021/09/30 529 529 523 523 1,300
2021/09/29 526 531 524 529 1,300
2021/09/28 532 532 523 527 3,500
2021/09/27 538 538 529 529 1,500
2021/09/24 540 541 533 534 1,900
2021/09/22 540 540 528 540 1,400
2021/09/21 541 541 526 540 3,800
2021/09/17 529 553 519 550 20,100
2021/09/16 531 531 519 519 9,400
2021/09/15 533 533 530 530 1,000
2021/09/14 541 541 533 538 2,700
2021/09/13 532 542 532 542 3,100
2021/09/10 543 547 524 532 8,600
2021/09/09 546 547 541 542 700
2021/09/08 546 546 543 546 700
2021/09/07 549 549 545 546 1,300
2021/09/06 558 558 548 549 800
2021/09/03 557 559 549 559 3,700
2021/09/02 557 557 541 548 1,400
2021/09/01 547 550 541 550 3,500
2021/08/31 545 549 543 549 1,100
2021/08/30 544 544 535 538 2,400
2021/08/27 528 545 525 536 2,700
2021/08/26 540 549 535 535 1,200
2021/08/25 548 548 544 546 1,700
2021/08/24 524 539 524 538 3,800
2021/08/23 524 525 510 524 4,900
2021/08/20 520 525 514 524 3,500
2021/08/19 538 538 520 520 2,700
2021/08/18 540 540 535 540 600
2021/08/17 531 544 524 537 1,100
2021/08/16 536 536 527 527 1,400
2021/08/13 544 549 532 535 3,800
2021/08/12 540 546 540 546 1,900
2021/08/11 540 542 529 540 7,600
2021/08/10 549 552 542 543 2,100
2021/08/06 542 553 542 553 1,100
2021/08/05 553 553 544 544 500
2021/08/03 543 562 543 562 2,300
2021/08/02 552 552 551 551 300
2021/07/30 553 553 540 551 2,900
2021/07/29 572 575 551 551 4,400
2021/07/28 555 556 552 552 3,400
2021/07/27 555 556 555 556 1,300
2021/07/26 555 560 554 560 1,000
2021/07/21 556 556 546 555 2,700
2021/07/20 556 557 544 555 3,500
2021/07/19 554 574 554 565 3,400
2021/07/16 557 557 548 551 3,100
2021/07/15 557 557 557 557 100
2021/07/14 560 567 557 564 1,200
2021/07/13 555 559 551 558 2,500
2021/07/12 565 565 560 565 600
2021/07/08 568 569 558 568 1,400
2021/07/07 558 563 558 563 1,300
2021/07/06 556 558 556 558 1,500
2021/07/05 556 556 553 553 1,000
2021/07/02 549 551 549 551 1,600
2021/07/01 552 553 549 551 900
2021/06/30 556 556 556 556 800
2021/06/29 552 556 552 556 500
2021/06/28 559 559 559 559 700
2021/06/25 555 559 553 559 1,800
2021/06/24 552 559 550 555 2,400
2021/06/23 554 556 552 552 400
2021/06/22 555 558 555 558 1,000
2021/06/21 551 558 551 555 700
2021/06/18 560 562 555 561 1,500
2021/06/17 570 570 560 570 1,400
2021/06/16 552 570 550 565 2,500
2021/06/15 574 574 556 562 1,800
2021/06/14 577 577 566 566 1,400
2021/06/11 566 566 566 566 300
2021/06/10 570 570 566 566 600
2021/06/09 561 569 561 569 800
2021/06/08 562 570 562 570 4,700
2021/06/07 562 562 562 562 100
2021/06/04 560 562 560 562 700
2021/06/03 570 570 570 570 200
2021/06/02 560 569 559 569 400
2021/06/01 560 560 560 560 200
2021/05/31 565 565 554 560 1,800
2021/05/28 553 561 542 555 5,600
2021/05/27 554 561 554 561 200
2021/05/26 552 562 552 562 500
2021/05/25 562 562 562 562 900
2021/05/24 553 562 553 562 1,800
2021/05/21 554 561 554 554 1,200
2021/05/20 555 562 555 556 1,200
2021/05/19 554 563 550 553 1,000
2021/05/18 555 564 555 564 300
2021/05/17 553 555 551 551 1,800
2021/05/14 572 572 572 572 200
2021/05/13 560 575 556 572 2,900
2021/05/12 578 578 562 563 2,200
2021/05/11 581 581 572 572 600
2021/05/10 581 582 572 581 3,900
2021/05/07 581 581 579 580 1,100
2021/05/06 585 585 576 581 700
2021/04/30 579 579 572 579 1,800
2021/04/28 587 587 577 579 1,700
2021/04/27 587 588 580 585 2,500
2021/04/26 589 589 570 572 4,900
2021/04/23 588 588 573 573 6,600
2021/04/22 570 579 570 579 1,400
2021/04/21 573 573 565 571 8,600
2021/04/20 566 580 566 574 5,100
2021/04/19 572 572 563 566 3,600
2021/04/16 576 583 571 572 4,800
2021/04/15 564 577 560 577 8,200
2021/04/14 564 564 561 564 1,300
2021/04/13 565 567 560 564 4,300
2021/04/12 558 566 555 565 3,300
2021/04/09 558 558 558 558 600
2021/04/08 555 557 553 557 500
2021/04/07 554 562 554 560 1,400
2021/04/06 561 561 554 554 5,500
2021/04/05 560 564 560 563 3,400
2021/04/02 568 568 560 560 2,300
2021/04/01 568 568 560 568 2,000
2021/03/31 566 566 558 565 4,000
2021/03/30 563 563 560 561 1,000
2021/03/29 560 561 556 556 3,200
2021/03/26 559 562 550 559 9,500
2021/03/25 551 555 550 555 4,300
2021/03/24 552 552 546 546 2,600
2021/03/23 553 557 551 551 1,800
2021/03/22 548 553 547 551 14,200
2021/03/19 547 549 541 547 5,400
2021/03/18 534 547 534 547 4,200
2021/03/17 536 537 532 536 1,500
2021/03/16 539 539 531 537 2,500
2021/03/15 543 543 530 536 12,700
2021/03/12 549 549 536 542 2,600
2021/03/11 550 550 549 550 300
2021/03/10 550 550 544 550 1,300
2021/03/09 544 544 541 543 500
2021/03/08 550 551 542 544 1,100
2021/03/05 549 549 534 542 4,500
2021/03/04 552 552 549 549 800
2021/03/03 550 552 537 552 10,600
2021/03/02 550 550 536 549 3,600
2021/03/01 549 550 542 550 1,900
2021/02/26 550 550 549 549 200
2021/02/25 554 554 547 552 4,700
2021/02/24 536 544 535 544 3,800
2021/02/22 529 535 529 535 3,400
2021/02/19 542 542 535 539 1,500
2021/02/18 541 548 540 541 6,900
2021/02/17 546 546 545 545 700
2021/02/16 538 545 535 545 4,300
2021/02/15 552 552 545 546 3,400
2021/02/12 544 548 544 548 800
2021/02/10 543 545 541 543 900
2021/02/09 543 549 543 546 1,000
2021/02/08 551 551 542 549 5,600
2021/02/05 550 552 542 546 2,400
2021/02/04 535 542 535 538 1,900
2021/02/03 526 535 526 535 9,900
2021/02/02 525 534 524 525 1,400
2021/02/01 526 532 522 523 2,300
2021/01/29 544 544 526 526 4,000
2021/01/28 542 550 537 537 2,400
2021/01/27 541 552 541 552 1,600
2021/01/26 544 546 541 541 1,700
2021/01/25 554 554 544 544 4,600
2021/01/22 550 550 544 544 1,200
2021/01/21 541 555 541 545 3,700
2021/01/20 547 560 537 540 13,600
2021/01/19 539 539 535 537 900
2021/01/18 536 542 534 539 1,000
2021/01/15 534 535 532 535 2,900
2021/01/14 543 543 535 535 3,800
2021/01/13 535 539 534 535 1,700
2021/01/12 538 542 531 539 7,400
2021/01/08 540 545 535 538 8,800
2021/01/07 545 549 537 547 9,700
2021/01/06 545 554 541 545 3,800
2021/01/05 550 550 538 545 3,200
2021/01/04 550 550 534 550 6,300

このページの先頭へ