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 |