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
2026/05/08 1,182 1,185 1,181 1,181 900
2026/05/07 1,171 1,185 1,165 1,177 1,600
2026/05/01 1,188 1,200 1,175 1,175 1,200
2026/04/30 1,191 1,191 1,188 1,188 600
2026/04/28 1,200 1,200 1,190 1,195 3,100
2026/04/27 1,186 1,186 1,181 1,184 2,900
2026/04/24 1,182 1,182 1,165 1,167 2,800
2026/04/23 1,165 1,167 1,165 1,165 1,000
2026/04/22 1,175 1,184 1,160 1,160 3,200
2026/04/21 1,175 1,175 1,175 1,175 100
2026/04/20 1,182 1,182 1,171 1,174 700
2026/04/17 1,165 1,184 1,165 1,183 1,600
2026/04/16 1,171 1,187 1,171 1,187 1,700
2026/04/15 1,174 1,180 1,171 1,171 1,500
2026/04/14 1,182 1,183 1,177 1,177 500
2026/04/13 1,168 1,184 1,168 1,172 1,000
2026/04/10 1,180 1,180 1,168 1,168 1,300
2026/04/09 1,167 1,170 1,165 1,167 500
2026/04/08 1,169 1,169 1,162 1,167 1,700
2026/04/07 1,157 1,161 1,155 1,160 800
2026/04/06 1,152 1,154 1,152 1,152 700
2026/04/03 1,150 1,158 1,150 1,152 700
2026/03/27 1,130 1,162 1,130 1,159 1,400
2026/03/26 1,149 1,160 1,130 1,130 2,200
2026/03/25 1,144 1,162 1,141 1,162 1,700
2026/03/24 1,160 1,160 1,130 1,145 1,600
2026/03/23 1,142 1,162 1,120 1,162 4,500
2026/03/19 1,148 1,148 1,142 1,142 1,800
2026/03/18 1,150 1,152 1,146 1,148 1,400
2026/03/17 1,142 1,143 1,142 1,143 400
2026/03/16 1,144 1,164 1,141 1,141 1,500
2026/03/13 1,138 1,153 1,138 1,153 1,000
2026/03/12 1,139 1,147 1,138 1,138 1,500
2026/03/11 1,146 1,149 1,141 1,141 1,500
2026/03/10 1,140 1,142 1,134 1,142 3,400
2026/03/09 1,141 1,149 1,136 1,136 5,000
2026/03/06 1,142 1,146 1,142 1,142 1,600
2026/03/05 1,153 1,160 1,142 1,142 5,600
2026/03/04 1,160 1,162 1,152 1,154 3,500
2026/03/03 1,161 1,164 1,156 1,160 5,100
2026/03/02 1,175 1,180 1,168 1,168 2,100
2026/02/27 1,172 1,183 1,166 1,183 1,700
2026/02/26 1,174 1,175 1,168 1,169 1,300
2026/02/25 1,172 1,174 1,169 1,169 1,200
2026/02/24 1,168 1,173 1,168 1,173 2,800
2026/02/20 1,170 1,170 1,166 1,168 1,300
2026/02/19 1,178 1,186 1,166 1,166 2,700
2026/02/18 1,176 1,176 1,165 1,166 1,200
2026/02/17 1,165 1,170 1,163 1,165 2,400
2026/02/16 1,161 1,174 1,160 1,165 6,900
2026/02/13 1,173 1,208 1,169 1,208 5,700
2026/02/12 1,166 1,170 1,166 1,167 1,400
2026/02/10 1,169 1,169 1,165 1,165 2,300
2026/02/09 1,168 1,172 1,167 1,167 3,000
2026/02/06 1,167 1,170 1,166 1,168 1,800
2026/02/05 1,163 1,167 1,161 1,167 1,600
2026/02/04 1,160 1,164 1,159 1,161 1,500
2026/02/03 1,163 1,164 1,160 1,161 2,000
2026/02/02 1,167 1,168 1,160 1,160 1,800
2026/01/30 1,162 1,164 1,160 1,162 1,900
2026/01/29 1,164 1,168 1,160 1,162 2,300
2026/01/28 1,168 1,169 1,163 1,163 3,100
2026/01/27 1,166 1,168 1,164 1,168 2,400
2026/01/26 1,166 1,170 1,165 1,166 2,900
2026/01/23 1,170 1,171 1,166 1,166 4,700
2026/01/22 1,170 1,170 1,169 1,170 1,200
2026/01/21 1,171 1,171 1,164 1,166 4,000
2026/01/20 1,161 1,170 1,159 1,166 4,900
2026/01/19 1,156 1,159 1,155 1,159 3,800
2026/01/16 1,153 1,157 1,152 1,153 5,100
2026/01/15 1,154 1,155 1,152 1,153 3,600
2026/01/14 1,156 1,156 1,152 1,152 2,500
2026/01/13 1,160 1,160 1,152 1,152 4,700
2026/01/09 1,158 1,158 1,152 1,152 6,600
2026/01/08 1,161 1,161 1,156 1,156 5,600
2026/01/07 1,167 1,169 1,161 1,161 5,400
2026/01/06 1,175 1,177 1,167 1,167 6,800
2026/01/05 1,194 1,194 1,166 1,175 12,000

このページの先頭へ