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

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
2024/04/26 1,110 1,172 1,069 1,098 27,000
2024/04/25 1,159 1,432 1,058 1,140 226,700
2024/04/24 953 1,133 953 1,133 52,600
2024/04/23 979 983 979 983 300
2024/04/22 974 982 974 982 300
2024/04/18 965 968 950 968 1,000
2024/04/17 992 992 965 984 1,300
2024/04/16 994 1,009 991 994 700
2024/04/15 1,029 1,029 997 1,024 1,500
2024/04/12 1,037 1,037 1,002 1,032 2,300
2024/04/11 1,035 1,037 995 1,037 16,900
2024/04/10 965 1,047 965 1,037 14,200
2024/04/09 932 949 932 945 1,600
2024/04/08 966 966 931 932 2,200
2024/04/05 967 967 935 966 1,200
2024/04/04 950 980 950 967 700
2024/04/03 978 978 952 952 1,700
2024/04/02 969 996 969 995 1,000
2024/03/29 1,004 1,004 957 971 4,600
2024/03/28 992 1,033 985 1,000 2,600
2024/03/27 999 1,003 973 993 2,800
2024/03/26 975 990 972 990 1,800
2024/03/25 980 990 975 975 800
2024/03/22 995 1,005 964 984 2,900
2024/03/21 999 1,010 980 999 2,900
2024/03/19 999 1,010 979 999 1,600
2024/03/18 937 1,009 930 999 1,500
2024/03/15 953 959 942 942 1,700
2024/03/14 941 974 929 938 1,600
2024/03/13 977 977 947 954 1,400
2024/03/12 960 978 925 978 2,000
2024/03/11 919 944 916 931 5,200
2024/03/08 1,012 1,012 950 960 6,200
2024/03/07 1,039 1,040 1,000 1,013 5,300
2024/03/06 1,040 1,079 1,002 1,040 8,700
2024/03/05 1,008 1,099 1,008 1,010 8,300
2024/03/04 1,027 1,027 1,001 1,001 3,200
2024/03/01 1,025 1,025 1,003 1,005 2,000
2024/02/29 1,010 1,020 1,003 1,007 4,100
2024/02/28 967 1,020 967 1,018 10,900
2024/02/27 972 972 961 961 1,000
2024/02/26 945 962 943 957 6,100
2024/02/22 978 978 955 960 3,200
2024/02/21 985 985 954 975 6,200
2024/02/20 958 972 957 970 7,300
2024/02/19 936 955 936 954 3,900
2024/02/16 936 936 921 936 1,900
2024/02/15 952 952 923 935 3,600
2024/02/14 947 947 924 937 2,400
2024/02/13 935 944 912 944 8,200
2024/02/09 938 938 916 935 7,200
2024/02/08 909 957 904 914 13,700
2024/02/07 925 931 909 909 5,200
2024/02/06 946 946 911 939 4,400
2024/02/05 969 969 914 944 10,300
2024/02/02 970 971 932 947 8,800
2024/02/01 955 963 926 955 25,600
2024/01/31 843 979 843 970 121,700
2024/01/30 823 831 806 831 8,500
2024/01/29 817 823 809 823 2,500
2024/01/26 819 828 810 819 1,900
2024/01/25 806 820 806 819 1,300
2024/01/24 816 816 799 806 1,900
2024/01/23 822 822 803 804 4,400
2024/01/22 813 818 798 818 6,600
2024/01/19 816 823 806 812 2,200
2024/01/18 833 833 819 827 3,300
2024/01/17 835 843 835 835 2,300
2024/01/16 846 847 835 845 3,100
2024/01/15 855 873 816 843 9,900
2024/01/12 835 847 824 847 5,300
2024/01/11 850 850 805 835 5,600
2024/01/10 822 835 821 823 3,800
2024/01/09 839 839 809 828 4,800
2024/01/05 851 851 809 840 3,600
2024/01/04 855 859 794 859 7,000
2023/12/29 775 879 765 825 19,900
2023/12/28 731 764 731 764 4,100
2023/12/27 734 739 721 736 12,300
2023/12/26 731 735 721 729 2,200
2023/12/25 732 740 725 731 3,900
2023/12/22 742 743 738 740 4,000
2023/12/21 738 744 733 744 3,700
2023/12/20 739 753 706 740 19,700
2023/12/19 742 742 734 739 2,500
2023/12/18 750 750 738 749 2,000
2023/12/15 757 762 748 748 800
2023/12/14 760 761 740 761 4,500
2023/12/13 783 789 775 775 2,200
2023/12/12 770 792 765 777 2,700
2023/12/11 788 789 771 776 3,800
2023/12/08 779 795 778 790 1,200
2023/12/07 794 797 776 780 4,800
2023/12/06 810 810 798 803 2,100
2023/12/05 800 802 795 797 3,400
2023/12/04 798 811 791 791 2,400
2023/12/01 850 860 793 809 11,800
2023/11/30 798 828 798 828 3,200
2023/11/29 790 805 775 783 5,400
2023/11/28 775 799 775 799 2,100
2023/11/27 796 803 788 790 4,500
2023/11/24 789 803 788 791 2,700
2023/11/22 793 804 790 801 4,600
2023/11/21 803 803 784 790 1,100
2023/11/20 780 834 780 799 5,400
2023/11/17 788 790 750 765 12,300
2023/11/16 818 818 798 798 8,000
2023/11/15 831 832 827 828 1,200
2023/11/14 850 850 833 833 2,200
2023/11/13 845 853 845 850 2,100
2023/11/10 843 850 839 844 900
2023/11/09 852 852 842 845 2,900
2023/11/08 853 855 853 854 500
2023/11/06 858 865 858 862 2,800
2023/11/02 858 861 855 857 2,500
2023/11/01 871 874 857 858 3,500
2023/10/31 875 885 872 872 500
2023/10/30 886 886 875 875 200
2023/10/27 880 886 873 873 3,000
2023/10/26 882 882 880 880 600
2023/10/25 882 882 882 882 100
2023/10/24 888 900 886 898 1,600
2023/10/23 888 914 887 900 1,400
2023/10/19 912 918 910 918 500
2023/10/18 893 910 885 910 2,300
2023/10/17 885 905 880 905 4,400
2023/10/16 898 910 886 886 4,200
2023/10/13 914 918 903 909 1,000
2023/10/12 918 932 900 914 3,700
2023/10/11 930 933 919 927 1,500
2023/10/10 920 930 910 930 1,800
2023/10/06 893 923 893 920 1,500
2023/10/05 896 896 892 893 1,000
2023/10/04 901 903 881 893 3,000
2023/10/03 914 923 900 907 4,000
2023/10/02 919 935 913 913 1,600
2023/09/29 931 938 909 920 6,800
2023/09/28 931 942 925 929 5,500
2023/09/27 947 956 923 936 9,800
2023/09/26 940 940 930 935 2,800
2023/09/25 950 950 930 942 2,800
2023/09/22 931 950 921 950 4,000
2023/09/21 940 942 940 942 1,000
2023/09/20 942 957 940 940 2,400
2023/09/19 957 957 940 942 1,600
2023/09/15 934 942 933 942 700
2023/09/14 938 942 930 934 700
2023/09/13 933 944 933 944 1,200
2023/09/12 937 938 937 938 600
2023/09/11 942 943 938 942 1,800
2023/09/08 943 948 941 941 1,800
2023/09/07 948 957 941 941 1,100
2023/09/06 942 948 933 941 3,600
2023/09/05 950 950 939 942 1,100
2023/09/04 941 952 941 950 1,400
2023/09/01 945 946 940 941 3,000
2023/08/31 963 963 956 960 700
2023/08/30 948 948 948 948 100
2023/08/29 951 952 943 952 500
2023/08/28 950 950 950 950 100
2023/08/25 941 954 941 948 1,100
2023/08/24 943 959 943 953 1,200
2023/08/23 956 956 939 941 1,300
2023/08/22 946 951 941 951 1,500
2023/08/21 958 958 940 943 2,300
2023/08/18 976 976 964 972 1,200
2023/08/17 982 990 976 978 5,500
2023/08/16 998 998 990 990 600
2023/08/15 984 999 980 998 1,800
2023/08/14 998 1,000 977 990 1,300
2023/08/10 997 1,004 995 1,004 400
2023/08/09 1,000 1,021 992 1,007 2,000
2023/08/08 1,006 1,029 998 1,005 3,700
2023/08/07 1,002 1,046 999 1,009 6,000
2023/08/04 1,046 1,046 991 1,002 5,200
2023/08/03 1,006 1,049 999 1,047 6,600
2023/08/02 1,036 1,041 1,010 1,010 4,500
2023/08/01 1,044 1,047 1,009 1,012 4,400
2023/07/31 1,060 1,072 1,009 1,046 7,800
2023/07/28 1,016 1,185 1,016 1,058 37,500
2023/07/27 1,014 1,014 1,014 1,014 200
2023/07/26 1,023 1,023 993 1,016 1,200
2023/07/25 1,001 1,020 1,000 1,019 6,200
2023/07/24 986 1,002 967 1,002 6,300
2023/07/21 997 999 994 999 900
2023/07/20 1,007 1,007 996 1,000 1,700
2023/07/19 1,005 1,035 997 997 1,700
2023/07/18 1,099 1,099 991 1,002 10,600
2023/07/14 1,032 1,179 1,032 1,147 10,300
2023/07/13 1,043 1,055 1,030 1,055 1,600
2023/07/12 1,039 1,040 1,039 1,040 300
2023/07/11 1,015 1,035 1,015 1,035 300
2023/07/10 989 1,039 989 1,020 4,200
2023/07/07 1,005 1,034 1,005 1,019 1,600
2023/07/06 1,003 1,029 981 1,020 2,900
2023/07/05 1,031 1,031 1,000 1,019 1,700
2023/07/04 1,023 1,060 1,023 1,035 3,300
2023/07/03 1,057 1,060 1,001 1,023 3,900
2023/06/30 1,059 1,059 1,043 1,053 1,500
2023/06/29 1,059 1,059 1,051 1,059 500

このページの先頭へ