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
2023/12/29 1,092 1,093 1,062 1,062 25,000
2023/12/28 1,064 1,108 1,045 1,095 87,100
2023/12/27 1,199 1,245 1,195 1,238 30,600
2023/12/26 1,200 1,204 1,176 1,191 18,800
2023/12/25 1,190 1,208 1,185 1,198 21,100
2023/12/22 1,198 1,198 1,171 1,190 10,300
2023/12/21 1,170 1,187 1,166 1,182 11,500
2023/12/20 1,161 1,184 1,161 1,165 10,000
2023/12/19 1,152 1,161 1,150 1,155 8,300
2023/12/18 1,160 1,160 1,149 1,159 7,700
2023/12/15 1,157 1,158 1,146 1,153 7,000
2023/12/14 1,157 1,160 1,100 1,151 15,400
2023/12/13 1,160 1,168 1,157 1,158 11,000
2023/12/12 1,178 1,178 1,162 1,162 7,500
2023/12/11 1,169 1,180 1,158 1,169 12,200
2023/12/08 1,166 1,172 1,149 1,161 10,000
2023/12/07 1,180 1,180 1,155 1,167 18,500
2023/12/06 1,198 1,220 1,167 1,180 23,000
2023/12/05 1,155 1,200 1,155 1,197 15,600
2023/12/04 1,154 1,160 1,147 1,155 12,700
2023/12/01 1,150 1,167 1,127 1,135 18,900
2023/11/30 1,119 1,139 1,118 1,138 8,900
2023/11/29 1,101 1,116 1,101 1,114 8,400
2023/11/28 1,092 1,103 1,092 1,101 10,100
2023/11/27 1,089 1,093 1,088 1,092 8,400
2023/11/24 1,085 1,094 1,085 1,087 6,100
2023/11/22 1,079 1,087 1,079 1,087 5,500
2023/11/21 1,084 1,084 1,072 1,080 5,400
2023/11/20 1,079 1,089 1,078 1,084 4,600
2023/11/17 1,058 1,072 1,058 1,072 7,700
2023/11/16 1,040 1,063 1,040 1,063 5,000
2023/11/15 1,029 1,043 1,029 1,040 8,000
2023/11/14 1,068 1,068 1,018 1,029 23,700
2023/11/13 1,076 1,093 1,076 1,079 12,500
2023/11/10 1,075 1,081 1,074 1,074 4,900
2023/11/09 1,075 1,078 1,074 1,078 3,000
2023/11/08 1,080 1,080 1,071 1,079 4,700
2023/11/07 1,079 1,081 1,071 1,080 3,900
2023/11/06 1,083 1,083 1,071 1,079 5,800
2023/11/02 1,076 1,083 1,076 1,076 4,600
2023/11/01 1,084 1,084 1,070 1,080 3,800
2023/10/31 1,065 1,071 1,059 1,071 4,400
2023/10/30 1,063 1,063 1,058 1,059 4,400
2023/10/27 1,078 1,078 1,060 1,060 5,700
2023/10/26 1,076 1,082 1,065 1,070 3,600
2023/10/25 1,078 1,083 1,076 1,078 1,900
2023/10/24 1,069 1,078 1,061 1,078 5,200
2023/10/23 1,085 1,085 1,073 1,075 4,200
2023/10/20 1,066 1,076 1,061 1,076 2,800
2023/10/19 1,070 1,073 1,057 1,066 4,000
2023/10/18 1,075 1,077 1,067 1,077 3,000
2023/10/17 1,062 1,082 1,062 1,075 2,500
2023/10/16 1,076 1,076 1,048 1,065 9,900
2023/10/13 1,090 1,093 1,060 1,076 11,200
2023/10/12 1,056 1,099 1,056 1,099 9,700
2023/10/11 1,061 1,069 1,056 1,056 7,600
2023/10/10 1,053 1,070 1,050 1,059 9,900
2023/10/06 1,090 1,090 1,030 1,036 18,600
2023/10/05 1,013 1,079 1,013 1,067 17,000
2023/10/04 1,000 1,025 986 1,012 19,400
2023/10/03 1,082 1,083 988 1,028 53,200
2023/10/02 1,121 1,132 1,085 1,098 20,700
2023/09/29 1,180 1,180 1,085 1,134 27,400
2023/09/28 1,162 1,176 1,134 1,167 24,900
2023/09/27 1,138 1,160 1,120 1,160 7,600
2023/09/26 1,145 1,164 1,120 1,138 16,100
2023/09/25 1,075 1,165 1,075 1,153 37,200
2023/09/22 1,067 1,093 1,058 1,082 6,700
2023/09/21 1,107 1,107 1,065 1,067 11,800
2023/09/20 1,110 1,115 1,070 1,107 18,300
2023/09/19 1,088 1,120 1,058 1,120 20,000
2023/09/15 1,070 1,092 1,053 1,086 24,400
2023/09/14 1,014 1,078 1,010 1,067 41,900
2023/09/13 1,000 1,011 988 1,009 10,800
2023/09/12 1,004 1,004 981 1,003 7,700
2023/09/11 996 1,019 985 989 19,500
2023/09/08 976 1,000 975 992 9,900
2023/09/07 997 1,010 962 976 27,000
2023/09/06 994 1,005 980 997 18,400
2023/09/05 989 1,005 950 970 42,800
2023/09/04 928 996 927 989 38,400
2023/09/01 900 935 900 928 18,700
2023/08/31 884 906 880 900 21,600
2023/08/30 865 880 865 875 27,100
2023/08/29 855 862 850 860 17,900
2023/08/28 850 860 850 859 22,700
2023/08/25 842 850 840 850 11,200
2023/08/24 840 847 837 847 16,800
2023/08/23 841 848 837 848 16,000
2023/08/22 850 850 830 841 23,100
2023/08/21 855 858 845 850 28,700
2023/08/18 855 857 831 848 27,000
2023/08/17 820 850 804 850 139,500
2023/08/16 805 846 785 820 662,800
2023/08/15 766 766 766 766 44,100
2023/08/14 666 666 666 666 6,400
2023/08/10 582 582 560 566 3,200
2023/08/09 582 582 572 575 600
2023/08/08 576 587 566 587 1,000
2023/08/07 576 576 570 570 1,000
2023/08/04 590 590 574 575 1,200
2023/08/02 571 580 571 575 2,400
2023/08/01 570 570 570 570 100
2023/07/31 570 571 570 570 800
2023/07/28 570 570 570 570 1,000
2023/07/27 576 579 572 577 1,300
2023/07/26 575 576 575 576 200
2023/07/25 586 586 585 585 900
2023/07/24 571 589 571 583 2,200
2023/07/21 573 574 571 574 700
2023/07/20 569 569 569 569 400
2023/07/19 555 573 555 569 1,300
2023/07/18 555 555 554 555 2,400
2023/07/14 562 571 562 563 1,100
2023/07/13 560 565 560 565 400
2023/07/12 566 567 560 560 2,200
2023/07/11 575 575 567 567 4,200
2023/07/10 581 582 575 575 2,900
2023/07/07 574 587 574 587 1,600
2023/07/06 589 590 588 590 3,900
2023/07/05 584 584 582 584 2,000
2023/07/04 584 585 580 582 3,600
2023/07/03 578 580 575 576 2,100
2023/06/30 575 578 569 573 4,800
2023/06/29 562 600 562 575 11,600
2023/06/28 563 563 554 560 6,500
2023/06/27 542 563 542 563 12,100
2023/06/26 545 555 545 549 2,200
2023/06/23 552 559 546 552 3,700
2023/06/22 548 550 545 550 6,700
2023/06/21 545 548 544 548 1,700
2023/06/20 546 547 543 545 1,600
2023/06/19 542 546 538 546 3,800
2023/06/16 543 543 538 542 1,300
2023/06/14 530 539 525 539 1,400
2023/06/13 531 532 531 531 700
2023/06/12 527 530 523 530 900
2023/06/09 525 525 521 524 1,000
2023/06/08 526 527 509 519 8,900
2023/06/07 534 534 534 534 200
2023/06/06 525 544 525 525 2,200
2023/06/05 532 532 525 525 500
2023/06/02 528 528 513 515 5,400
2023/06/01 528 528 528 528 300
2023/05/31 542 542 534 534 2,600
2023/05/30 541 541 538 538 300
2023/05/29 545 545 542 542 200
2023/05/26 541 544 537 537 1,000
2023/05/25 544 544 544 544 1,000
2023/05/24 542 545 535 545 1,600
2023/05/23 550 550 542 542 1,000
2023/05/22 525 550 524 550 2,700
2023/05/19 526 526 524 524 1,100
2023/05/18 529 529 524 524 2,800
2023/05/17 528 529 528 528 1,200
2023/05/16 530 530 530 530 300
2023/05/15 527 550 527 530 5,600
2023/05/12 527 537 527 535 2,800
2023/05/11 548 548 524 530 2,600
2023/05/10 545 545 544 544 300
2023/05/09 533 545 533 545 2,400
2023/05/08 550 550 526 526 8,700
2023/05/02 550 550 540 550 1,900
2023/05/01 548 549 547 549 3,700
2023/04/28 549 549 547 548 1,700
2023/04/27 548 549 535 549 2,900
2023/04/26 548 548 542 542 2,700
2023/04/25 545 545 536 544 2,500
2023/04/24 539 539 530 535 2,600
2023/04/21 537 539 537 537 400
2023/04/20 539 545 536 536 700
2023/04/19 532 548 532 535 3,700
2023/04/18 541 541 532 532 1,800
2023/04/17 529 547 525 539 7,400
2023/04/14 530 535 525 528 5,700
2023/04/13 521 537 521 530 5,000
2023/04/12 522 531 522 531 1,000
2023/04/11 523 525 518 518 1,600
2023/04/10 523 523 520 523 300
2023/04/07 523 523 523 523 100
2023/04/06 521 522 517 522 1,600
2023/04/05 531 531 523 523 7,600
2023/04/04 528 531 525 531 2,000
2023/04/03 530 532 523 523 1,100
2023/03/31 526 526 522 522 400
2023/03/30 523 523 518 520 2,800
2023/03/29 521 524 518 524 500
2023/03/28 515 521 515 515 1,900
2023/03/27 514 521 510 514 5,000
2023/03/24 513 513 504 506 3,800
2023/03/23 508 515 501 515 4,200
2023/03/22 510 510 502 506 11,400
2023/03/20 518 518 510 510 3,000
2023/03/17 513 517 509 509 500
2023/03/16 513 513 513 513 300
2023/03/15 508 520 508 508 1,300
2023/03/14 510 510 503 503 3,400
2023/03/13 524 524 506 511 2,000
2023/03/10 530 530 517 525 3,600
2023/03/09 534 534 529 534 700
2023/03/08 532 533 529 533 1,500
2023/03/07 531 534 525 534 2,000
2023/03/06 538 538 528 528 4,300
2023/03/03 543 543 525 538 3,300
2023/03/02 516 548 516 539 26,400
2023/03/01 510 520 510 516 7,900
2023/02/28 508 508 504 504 500
2023/02/27 504 505 503 503 2,200
2023/02/24 510 510 507 507 1,300
2023/02/22 504 509 503 509 900
2023/02/21 509 509 501 501 800
2023/02/20 508 509 503 504 1,100
2023/02/16 504 507 504 507 200
2023/02/15 505 505 496 496 3,200
2023/02/14 508 508 500 507 900
2023/02/13 504 508 504 508 700
2023/02/10 505 508 504 504 600
2023/02/09 500 500 500 500 100
2023/02/08 502 507 500 507 4,000
2023/02/07 500 505 498 502 1,700
2023/02/06 500 500 500 500 100
2023/02/03 494 495 494 495 700
2023/02/02 499 500 499 500 900
2023/02/01 493 500 493 499 900
2023/01/31 500 500 491 491 500
2023/01/30 498 500 490 500 3,100
2023/01/27 491 499 491 497 400
2023/01/26 496 498 496 498 300
2023/01/25 495 495 487 488 3,800
2023/01/24 485 498 485 487 3,900
2023/01/23 490 495 486 486 1,200
2023/01/20 488 488 483 483 800
2023/01/19 492 495 484 495 400
2023/01/18 484 492 484 484 300
2023/01/17 485 492 485 491 300
2023/01/16 485 490 483 483 700
2023/01/13 496 496 487 492 400
2023/01/12 497 497 487 488 1,100
2023/01/11 499 499 491 491 200
2023/01/10 500 500 488 488 2,800
2023/01/06 493 493 486 486 1,300
2023/01/05 483 493 483 493 900
2023/01/04 490 490 481 481 1,600

このページの先頭へ