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
2022/12/30 495 495 489 490 400
2022/12/29 495 502 491 492 700
2022/12/28 502 504 502 503 1,800
2022/12/27 500 504 500 504 1,600
2022/12/26 503 503 500 500 700
2022/12/23 505 505 503 503 1,100
2022/12/22 503 503 503 503 300
2022/12/20 501 506 501 506 1,000
2022/12/19 504 508 501 501 1,200
2022/12/16 501 501 496 501 2,000
2022/12/15 500 507 500 507 1,800
2022/12/14 500 500 494 496 2,600
2022/12/13 510 510 500 502 4,300
2022/12/12 508 508 508 508 100
2022/12/09 508 508 501 508 700
2022/12/08 507 507 503 503 200
2022/12/07 508 508 502 507 1,300
2022/12/06 501 505 500 505 1,800
2022/12/05 506 506 501 505 1,900
2022/12/02 495 500 495 500 1,000
2022/12/01 497 498 495 495 1,400
2022/11/30 504 504 498 498 800
2022/11/29 501 503 499 503 700
2022/11/28 500 500 499 499 2,700
2022/11/25 502 502 494 499 1,200
2022/11/24 490 500 490 500 6,800
2022/11/22 488 493 488 492 5,700
2022/11/21 495 495 489 490 6,200
2022/11/18 499 499 498 498 300
2022/11/17 499 499 499 499 200
2022/11/16 499 499 499 499 300
2022/11/15 503 503 493 494 1,700
2022/11/14 504 505 503 505 900
2022/11/11 503 504 499 504 400
2022/11/10 502 502 502 502 300
2022/11/09 494 495 494 495 400
2022/11/08 494 500 493 493 1,900
2022/11/07 497 506 497 500 800
2022/11/04 500 505 497 497 15,300
2022/11/02 505 505 505 505 1,400
2022/11/01 506 507 506 507 9,100
2022/10/31 510 510 507 507 300
2022/10/28 507 508 507 507 600
2022/10/27 507 514 507 507 700
2022/10/26 509 515 505 515 1,000
2022/10/25 517 517 508 509 1,500
2022/10/24 515 515 507 515 6,500
2022/10/21 512 512 510 510 1,500
2022/10/20 511 519 509 512 4,600
2022/10/19 532 535 532 534 1,700
2022/10/18 515 515 515 515 100
2022/10/17 525 525 505 515 2,300
2022/10/14 534 534 534 534 200
2022/10/12 521 535 521 535 400
2022/10/11 530 530 520 520 500
2022/10/07 531 539 525 530 3,100
2022/10/06 523 523 521 521 200
2022/10/05 538 538 522 523 500
2022/10/04 512 522 512 522 200
2022/10/03 515 515 515 515 200
2022/09/30 524 524 515 515 3,400
2022/09/29 530 530 526 526 300
2022/09/26 540 540 540 540 200
2022/09/22 540 540 540 540 900
2022/09/21 537 540 537 540 500
2022/09/20 540 541 540 541 700
2022/09/16 536 536 532 532 400
2022/09/15 540 540 540 540 2,000
2022/09/14 535 535 532 532 2,700
2022/09/13 535 540 527 537 9,000
2022/09/12 531 531 525 525 2,700
2022/09/09 526 531 526 531 200
2022/09/08 534 534 520 520 500
2022/09/06 534 534 534 534 100
2022/09/05 534 534 534 534 200
2022/08/26 526 536 525 534 1,600
2022/08/25 539 539 539 539 800
2022/08/24 526 530 526 530 1,100
2022/08/23 524 525 524 525 1,800
2022/08/22 522 522 522 522 2,700
2022/08/19 520 520 520 520 500
2022/08/18 522 522 518 518 500
2022/08/17 518 521 518 521 200
2022/08/16 523 526 517 517 4,700
2022/08/15 519 525 519 521 2,100
2022/08/12 530 530 520 526 4,800
2022/08/10 534 540 532 540 3,300
2022/08/09 524 524 524 524 3,000
2022/08/08 534 535 534 534 1,900
2022/08/05 534 534 534 534 100
2022/08/04 527 534 527 534 3,700
2022/08/03 526 531 526 527 900
2022/08/02 531 532 524 524 900
2022/08/01 520 524 520 524 1,600
2022/07/29 525 531 523 523 1,000
2022/07/28 520 521 519 521 900
2022/07/27 533 533 526 526 600
2022/07/26 522 526 522 526 600
2022/07/25 532 532 530 532 1,800
2022/07/22 526 533 523 523 600
2022/07/21 519 526 519 526 400
2022/07/19 519 519 519 519 100
2022/07/15 521 521 521 521 200
2022/07/14 513 521 513 521 900
2022/07/11 530 530 528 528 1,100
2022/07/07 528 528 528 528 100
2022/07/06 535 535 529 534 1,200
2022/07/05 535 535 529 529 1,200
2022/07/04 533 534 523 534 2,400
2022/07/01 529 529 523 523 700
2022/06/30 531 531 531 531 200
2022/06/29 539 539 527 527 1,000
2022/06/28 521 521 521 521 1,000
2022/06/27 537 537 521 521 4,100
2022/06/24 537 537 536 536 900
2022/06/23 535 535 535 535 100
2022/06/22 521 527 521 527 300
2022/06/21 521 528 521 528 300
2022/06/17 521 521 521 521 600
2022/06/16 527 527 525 525 1,600
2022/06/15 528 528 527 528 1,400
2022/06/14 537 550 528 528 4,700
2022/06/13 537 537 537 537 100
2022/06/10 544 544 539 539 400
2022/06/09 540 545 540 545 1,000
2022/06/08 539 539 539 539 3,000
2022/06/07 537 539 537 539 1,200
2022/06/06 545 545 536 536 200
2022/06/03 522 554 522 543 7,300
2022/05/31 514 514 512 513 1,400
2022/05/30 530 530 522 522 400
2022/05/27 528 529 528 529 500
2022/05/26 527 529 527 529 1,700
2022/05/25 527 527 527 527 1,200
2022/05/24 527 527 523 527 2,800
2022/05/23 524 524 523 524 700
2022/05/20 516 524 516 524 300
2022/05/19 506 516 506 516 600
2022/05/18 508 519 508 509 1,400
2022/05/17 514 514 514 514 100
2022/05/16 524 524 514 514 1,700
2022/05/13 498 498 498 498 1,100
2022/05/12 513 513 497 497 800
2022/05/10 515 515 503 503 200
2022/05/09 515 515 515 515 200
2022/05/02 516 516 515 515 1,000
2022/04/28 505 522 505 517 800
2022/04/27 520 524 505 505 3,400
2022/04/26 520 520 512 520 2,500
2022/04/25 512 512 507 510 1,900
2022/04/22 512 512 495 512 2,100
2022/04/21 512 512 512 512 100
2022/04/20 506 514 506 514 300
2022/04/19 505 505 505 505 200
2022/04/18 512 512 502 506 500
2022/04/14 500 507 500 505 600
2022/04/13 495 495 493 494 1,300
2022/04/12 515 515 515 515 100
2022/04/11 515 515 507 508 500
2022/04/08 512 512 510 510 300
2022/04/06 515 525 515 525 700
2022/04/05 515 523 515 518 1,500
2022/04/04 513 513 512 512 500
2022/04/01 513 513 507 507 300
2022/03/31 500 513 500 513 500
2022/03/30 503 503 500 500 700
2022/03/29 503 503 503 503 200
2022/03/28 511 511 500 503 900
2022/03/25 504 505 497 497 4,000
2022/03/24 501 503 500 503 1,900
2022/03/23 489 495 489 493 1,000
2022/03/22 487 496 486 489 600
2022/03/18 487 488 487 488 200
2022/03/17 484 498 484 488 1,100
2022/03/16 488 497 487 487 600
2022/03/15 496 496 496 496 100
2022/03/14 499 507 488 488 600
2022/03/11 498 498 498 498 100
2022/03/10 483 502 483 496 600
2022/03/09 475 480 475 475 700
2022/03/08 473 498 473 486 800
2022/03/07 481 481 481 481 200
2022/03/04 490 491 490 491 200
2022/03/03 500 501 500 501 200
2022/03/02 502 502 499 500 2,500
2022/03/01 487 495 487 494 400
2022/02/28 485 487 485 487 600
2022/02/25 484 484 484 484 1,100
2022/02/24 476 476 467 476 1,100
2022/02/22 476 476 468 476 7,900
2022/02/21 470 477 470 477 700
2022/02/18 467 470 465 465 3,800
2022/02/17 470 476 463 470 5,700
2022/02/16 468 485 463 485 2,800
2022/02/15 471 481 468 471 8,200
2022/02/14 494 494 483 483 900
2022/02/10 489 489 486 487 900
2022/02/09 493 493 489 489 900
2022/02/08 490 498 490 490 800
2022/02/07 489 493 482 485 1,900
2022/02/04 497 500 485 485 800
2022/02/03 495 498 495 497 800
2022/02/02 500 500 495 495 300
2022/02/01 505 509 500 500 400
2022/01/31 497 497 489 491 800
2022/01/28 497 497 497 497 200
2022/01/27 507 507 506 507 400
2022/01/26 491 491 491 491 400
2022/01/25 523 523 495 495 3,600
2022/01/24 488 495 482 495 1,300
2022/01/21 487 488 482 485 900
2022/01/20 486 494 484 484 2,900
2022/01/19 494 495 486 486 4,000
2022/01/18 510 510 492 496 2,900
2022/01/17 518 518 505 509 2,800
2022/01/14 514 514 500 508 2,500
2022/01/13 516 516 509 510 5,900
2022/01/12 520 526 510 521 13,100
2022/01/11 537 537 527 528 1,600
2022/01/07 533 535 532 535 500
2022/01/06 535 535 534 534 300
2022/01/05 532 543 532 535 2,100
2022/01/04 530 538 530 533 400

このページの先頭へ