オンデック(7360)の株価時系列情報
オンデック(7360)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 |
|---|---|---|---|---|---|
| 2025/08/06 | 897 | 898 | 897 | 898 | 200 |
| 2025/08/05 | 911 | 911 | 911 | 911 | 200 |
| 2025/08/04 | 908 | 908 | 896 | 896 | 500 |
| 2025/08/01 | 923 | 923 | 908 | 908 | 2,900 |
| 2025/07/31 | 953 | 954 | 921 | 953 | 2,800 |
| 2025/07/30 | 937 | 938 | 937 | 937 | 400 |
| 2025/07/29 | 941 | 941 | 937 | 937 | 600 |
| 2025/07/28 | 933 | 956 | 922 | 956 | 2,700 |
| 2025/07/25 | 898 | 950 | 898 | 936 | 3,000 |
| 2025/07/24 | 885 | 886 | 885 | 885 | 3,100 |
| 2025/07/23 | 905 | 905 | 885 | 885 | 1,400 |
| 2025/07/18 | 904 | 905 | 904 | 905 | 400 |
| 2025/07/16 | 905 | 916 | 904 | 904 | 1,300 |
| 2025/07/15 | 929 | 929 | 903 | 905 | 2,800 |
| 2025/07/14 | 1,014 | 1,014 | 955 | 955 | 8,400 |
| 2025/07/11 | 885 | 999 | 874 | 999 | 17,300 |
| 2025/07/10 | 879 | 900 | 879 | 900 | 500 |
| 2025/07/09 | 885 | 889 | 885 | 889 | 2,500 |
| 2025/07/08 | 870 | 885 | 870 | 885 | 300 |
| 2025/07/07 | 863 | 863 | 863 | 863 | 2,000 |
| 2025/07/04 | 865 | 865 | 861 | 861 | 500 |
| 2025/07/03 | 874 | 874 | 860 | 860 | 700 |
| 2025/07/02 | 870 | 877 | 870 | 877 | 200 |
| 2025/07/01 | 887 | 887 | 864 | 864 | 900 |
| 2025/06/30 | 893 | 949 | 883 | 891 | 7,200 |
| 2025/06/27 | 881 | 881 | 881 | 881 | 100 |
| 2025/06/26 | 888 | 888 | 880 | 880 | 1,000 |
| 2025/06/25 | 885 | 889 | 885 | 888 | 1,100 |
| 2025/06/24 | 884 | 885 | 884 | 885 | 300 |
| 2025/06/20 | 889 | 889 | 882 | 884 | 1,100 |
| 2025/06/19 | 880 | 899 | 880 | 899 | 2,800 |
| 2025/06/18 | 866 | 889 | 866 | 889 | 1,300 |
| 2025/06/17 | 868 | 868 | 866 | 866 | 1,900 |
| 2025/06/16 | 875 | 875 | 865 | 865 | 2,500 |
| 2025/06/13 | 875 | 875 | 875 | 875 | 100 |
| 2025/06/11 | 875 | 875 | 875 | 875 | 400 |
| 2025/06/10 | 877 | 885 | 876 | 885 | 800 |
| 2025/06/09 | 892 | 892 | 875 | 880 | 1,500 |
| 2025/06/06 | 905 | 905 | 888 | 888 | 500 |
| 2025/06/05 | 890 | 903 | 888 | 903 | 1,000 |
| 2025/06/04 | 921 | 929 | 888 | 889 | 3,300 |
| 2025/06/03 | 929 | 929 | 928 | 929 | 300 |
| 2025/06/02 | 928 | 928 | 928 | 928 | 300 |
| 2025/05/30 | 922 | 923 | 922 | 923 | 500 |
| 2025/05/29 | 918 | 918 | 918 | 918 | 100 |
| 2025/05/28 | 913 | 922 | 906 | 909 | 1,300 |
| 2025/05/23 | 926 | 934 | 919 | 934 | 500 |
| 2025/05/21 | 908 | 942 | 908 | 942 | 500 |
| 2025/05/20 | 912 | 942 | 906 | 912 | 600 |
| 2025/05/19 | 917 | 942 | 912 | 912 | 600 |
| 2025/05/16 | 927 | 927 | 917 | 917 | 200 |
| 2025/05/15 | 942 | 942 | 913 | 942 | 1,800 |
| 2025/05/14 | 914 | 950 | 910 | 942 | 13,500 |
| 2025/05/13 | 906 | 923 | 906 | 923 | 400 |
| 2025/05/12 | 934 | 942 | 906 | 906 | 2,200 |
| 2025/05/09 | 1,001 | 1,001 | 952 | 952 | 3,000 |
| 2025/05/08 | 906 | 981 | 906 | 981 | 10,800 |
| 2025/05/07 | 899 | 921 | 897 | 921 | 700 |
| 2025/05/02 | 973 | 973 | 873 | 884 | 17,100 |
| 2025/05/01 | 945 | 960 | 943 | 943 | 700 |
| 2025/04/30 | 942 | 987 | 942 | 945 | 1,100 |
| 2025/04/28 | 931 | 945 | 931 | 942 | 1,000 |
| 2025/04/25 | 967 | 974 | 945 | 945 | 900 |
| 2025/04/24 | 948 | 952 | 948 | 952 | 900 |
| 2025/04/23 | 1,031 | 1,031 | 945 | 946 | 3,200 |
| 2025/04/22 | 992 | 992 | 982 | 986 | 700 |
| 2025/04/21 | 1,015 | 1,029 | 985 | 992 | 3,200 |
| 2025/04/18 | 1,207 | 1,207 | 1,015 | 1,045 | 44,700 |
| 2025/04/17 | 907 | 1,027 | 883 | 1,027 | 61,500 |
| 2025/04/16 | 910 | 934 | 877 | 877 | 2,300 |
| 2025/04/15 | 829 | 970 | 829 | 866 | 31,300 |
| 2025/04/14 | 883 | 895 | 821 | 859 | 2,800 |
| 2025/04/11 | 762 | 778 | 736 | 778 | 1,700 |
| 2025/04/10 | 770 | 845 | 770 | 777 | 2,500 |
| 2025/04/09 | 757 | 757 | 712 | 755 | 2,400 |
| 2025/04/08 | 765 | 810 | 762 | 791 | 2,500 |
| 2025/04/07 | 799 | 799 | 735 | 735 | 5,200 |
| 2025/04/04 | 832 | 887 | 832 | 859 | 1,400 |
| 2025/04/03 | 894 | 894 | 862 | 862 | 1,500 |
| 2025/04/02 | 921 | 923 | 899 | 899 | 1,400 |
| 2025/04/01 | 923 | 923 | 906 | 921 | 400 |
| 2025/03/31 | 931 | 931 | 912 | 917 | 1,200 |
| 2025/03/28 | 916 | 916 | 916 | 916 | 200 |
| 2025/03/27 | 921 | 928 | 918 | 928 | 800 |
| 2025/03/26 | 931 | 935 | 924 | 924 | 900 |
| 2025/03/25 | 949 | 949 | 932 | 932 | 1,500 |
| 2025/03/24 | 960 | 961 | 950 | 950 | 1,200 |
| 2025/03/21 | 961 | 970 | 961 | 967 | 1,000 |
| 2025/03/19 | 959 | 972 | 955 | 963 | 1,400 |
| 2025/03/18 | 965 | 965 | 965 | 965 | 200 |
| 2025/03/17 | 962 | 977 | 962 | 977 | 700 |
| 2025/03/14 | 975 | 977 | 975 | 977 | 400 |
| 2025/03/12 | 980 | 980 | 975 | 975 | 200 |
| 2025/03/11 | 989 | 989 | 972 | 980 | 800 |
| 2025/03/10 | 974 | 994 | 974 | 994 | 400 |
| 2025/03/07 | 965 | 965 | 965 | 965 | 100 |
| 2025/03/06 | 963 | 975 | 959 | 974 | 1,000 |
| 2025/03/04 | 962 | 972 | 961 | 972 | 700 |
| 2025/03/03 | 977 | 977 | 965 | 974 | 500 |
| 2025/02/28 | 970 | 977 | 963 | 977 | 1,100 |
| 2025/02/27 | 968 | 968 | 968 | 968 | 100 |
| 2025/02/26 | 969 | 969 | 960 | 968 | 700 |
| 2025/02/25 | 969 | 969 | 960 | 969 | 1,100 |
| 2025/02/21 | 956 | 970 | 955 | 970 | 1,100 |
| 2025/02/20 | 957 | 971 | 956 | 956 | 800 |
| 2025/02/19 | 957 | 975 | 957 | 968 | 1,400 |
| 2025/02/18 | 972 | 972 | 958 | 958 | 600 |
| 2025/02/17 | 984 | 984 | 956 | 971 | 700 |
| 2025/02/14 | 986 | 986 | 963 | 977 | 1,700 |
| 2025/02/13 | 962 | 977 | 962 | 971 | 1,200 |
| 2025/02/12 | 958 | 973 | 958 | 970 | 1,100 |
| 2025/02/10 | 962 | 977 | 962 | 973 | 500 |
| 2025/02/07 | 965 | 976 | 958 | 975 | 700 |
| 2025/02/06 | 967 | 982 | 967 | 968 | 1,000 |
| 2025/02/05 | 984 | 984 | 967 | 967 | 300 |
| 2025/02/04 | 976 | 977 | 969 | 977 | 500 |
| 2025/02/03 | 968 | 977 | 968 | 977 | 400 |
| 2025/01/31 | 963 | 977 | 963 | 972 | 1,000 |
| 2025/01/30 | 982 | 982 | 963 | 963 | 700 |
| 2025/01/29 | 984 | 999 | 982 | 982 | 700 |
| 2025/01/28 | 980 | 997 | 970 | 997 | 1,300 |
| 2025/01/27 | 995 | 995 | 995 | 995 | 700 |
| 2025/01/24 | 957 | 980 | 957 | 980 | 900 |
| 2025/01/23 | 992 | 992 | 950 | 958 | 4,300 |
| 2025/01/22 | 975 | 977 | 971 | 977 | 1,000 |
| 2025/01/21 | 990 | 990 | 970 | 977 | 1,100 |
| 2025/01/20 | 990 | 990 | 990 | 990 | 500 |
| 2025/01/17 | 1,001 | 1,001 | 990 | 990 | 300 |
| 2025/01/16 | 982 | 995 | 961 | 976 | 2,200 |
| 2025/01/15 | 997 | 997 | 982 | 982 | 300 |
| 2025/01/14 | 954 | 997 | 951 | 997 | 10,700 |
| 2025/01/10 | 997 | 1,040 | 997 | 1,040 | 3,600 |
| 2025/01/09 | 1,003 | 1,003 | 987 | 989 | 2,100 |
| 2025/01/08 | 1,009 | 1,010 | 1,002 | 1,003 | 1,600 |
| 2025/01/07 | 1,046 | 1,046 | 1,022 | 1,022 | 2,500 |
| 2025/01/06 | 1,025 | 1,045 | 1,025 | 1,032 | 2,600 |
| 2024/12/30 | 1,024 | 1,024 | 1,008 | 1,022 | 2,400 |
| 2024/12/27 | 1,000 | 1,005 | 998 | 1,002 | 2,300 |
| 2024/12/26 | 1,003 | 1,003 | 990 | 998 | 3,200 |
| 2024/12/25 | 1,019 | 1,019 | 983 | 996 | 5,000 |
| 2024/12/24 | 1,059 | 1,059 | 1,001 | 1,019 | 16,500 |
| 2024/12/23 | 1,129 | 1,129 | 1,053 | 1,073 | 10,000 |
| 2024/12/20 | 1,185 | 1,250 | 1,125 | 1,155 | 53,400 |
| 2024/12/19 | 1,195 | 1,375 | 1,120 | 1,338 | 170,100 |
| 2024/12/18 | 1,075 | 1,075 | 1,075 | 1,075 | 2,300 |
| 2024/12/17 | 930 | 938 | 925 | 925 | 300 |
| 2024/12/16 | 946 | 954 | 931 | 931 | 2,800 |
| 2024/12/13 | 946 | 965 | 931 | 946 | 2,500 |
| 2024/12/12 | 944 | 949 | 936 | 944 | 1,200 |
| 2024/12/11 | 969 | 969 | 944 | 959 | 1,500 |
| 2024/12/10 | 997 | 997 | 981 | 981 | 1,000 |
| 2024/12/09 | 991 | 1,010 | 991 | 999 | 700 |
| 2024/12/06 | 1,020 | 1,020 | 990 | 991 | 800 |
| 2024/12/05 | 1,000 | 1,030 | 1,000 | 1,022 | 2,000 |
| 2024/12/04 | 1,033 | 1,064 | 1,018 | 1,018 | 800 |
| 2024/12/03 | 1,053 | 1,095 | 1,015 | 1,063 | 1,100 |
| 2024/12/02 | 1,080 | 1,083 | 1,053 | 1,083 | 500 |
| 2024/11/29 | 1,080 | 1,080 | 1,053 | 1,080 | 700 |
| 2024/11/28 | 1,046 | 1,069 | 1,028 | 1,069 | 700 |
| 2024/11/27 | 1,031 | 1,070 | 1,031 | 1,046 | 1,500 |
| 2024/11/26 | 1,016 | 1,046 | 1,008 | 1,039 | 1,200 |
| 2024/11/25 | 1,066 | 1,066 | 1,036 | 1,036 | 200 |
| 2024/11/21 | 1,028 | 1,095 | 1,028 | 1,068 | 2,700 |
| 2024/11/19 | 1,005 | 1,029 | 1,005 | 1,028 | 700 |
| 2024/11/18 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2024/11/15 | 1,030 | 1,035 | 1,005 | 1,005 | 600 |
| 2024/11/14 | 1,018 | 1,046 | 1,015 | 1,042 | 1,000 |
| 2024/11/12 | 1,018 | 1,018 | 1,018 | 1,018 | 200 |
| 2024/11/11 | 1,045 | 1,048 | 1,022 | 1,048 | 400 |
| 2024/11/08 | 1,059 | 1,065 | 1,035 | 1,045 | 1,200 |
| 2024/11/07 | 1,040 | 1,096 | 1,040 | 1,060 | 800 |
| 2024/11/05 | 1,038 | 1,094 | 1,038 | 1,070 | 500 |
| 2024/11/01 | 1,058 | 1,058 | 1,028 | 1,058 | 400 |
| 2024/10/31 | 1,032 | 1,100 | 1,011 | 1,058 | 3,900 |
| 2024/10/30 | 1,072 | 1,072 | 1,001 | 1,001 | 1,000 |
| 2024/10/29 | 1,066 | 1,095 | 1,042 | 1,073 | 2,800 |
| 2024/10/28 | 1,077 | 1,158 | 1,038 | 1,083 | 5,200 |
| 2024/10/25 | 1,076 | 1,120 | 1,076 | 1,104 | 8,000 |
| 2024/10/24 | 1,160 | 1,179 | 1,140 | 1,166 | 1,000 |
| 2024/10/23 | 1,159 | 1,179 | 1,145 | 1,175 | 1,100 |
| 2024/10/22 | 1,161 | 1,161 | 1,128 | 1,158 | 1,700 |
| 2024/10/21 | 1,157 | 1,165 | 1,130 | 1,165 | 800 |
| 2024/10/18 | 1,165 | 1,165 | 1,134 | 1,140 | 2,200 |
| 2024/10/17 | 1,140 | 1,164 | 1,121 | 1,135 | 1,700 |
| 2024/10/16 | 1,126 | 1,211 | 1,121 | 1,152 | 5,300 |
| 2024/10/15 | 1,169 | 1,270 | 1,130 | 1,156 | 45,500 |
| 2024/10/11 | 1,075 | 1,331 | 1,003 | 1,079 | 65,800 |
| 2024/10/10 | 1,036 | 1,086 | 1,036 | 1,075 | 7,300 |
| 2024/10/09 | 998 | 1,046 | 998 | 1,036 | 3,000 |
| 2024/10/08 | 999 | 999 | 989 | 989 | 400 |
| 2024/10/07 | 996 | 1,000 | 996 | 999 | 1,100 |
| 2024/10/04 | 983 | 983 | 983 | 983 | 200 |
| 2024/10/03 | 960 | 975 | 945 | 968 | 800 |
| 2024/10/02 | 940 | 945 | 928 | 945 | 400 |
| 2024/10/01 | 920 | 927 | 920 | 927 | 200 |
| 2024/09/30 | 944 | 944 | 920 | 935 | 2,200 |
| 2024/09/27 | 944 | 944 | 944 | 944 | 100 |
| 2024/09/26 | 944 | 959 | 944 | 959 | 200 |
| 2024/09/25 | 937 | 942 | 933 | 942 | 400 |
| 2024/09/24 | 937 | 937 | 937 | 937 | 500 |