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
2021/12/30 1,611 1,670 1,606 1,670 3,600
2021/12/29 1,554 1,638 1,550 1,579 6,100
2021/12/28 1,493 1,565 1,482 1,494 15,100
2021/12/27 1,600 1,604 1,501 1,502 18,100
2021/12/24 1,650 1,650 1,601 1,602 9,300
2021/12/23 1,681 1,681 1,638 1,650 5,200
2021/12/22 1,731 1,731 1,681 1,690 11,800
2021/12/21 1,773 1,780 1,742 1,742 2,500
2021/12/20 1,850 1,850 1,720 1,770 11,000
2021/12/17 1,869 1,876 1,830 1,860 5,300
2021/12/16 1,880 1,900 1,865 1,897 2,000
2021/12/15 1,880 1,929 1,879 1,880 2,900
2021/12/14 1,859 1,934 1,859 1,932 3,500
2021/12/13 1,985 1,985 1,851 1,881 6,000
2021/12/10 1,961 1,961 1,929 1,931 6,500
2021/12/09 2,024 2,035 1,961 1,988 8,300
2021/12/08 2,044 2,050 2,026 2,028 1,100
2021/12/07 2,009 2,069 2,009 2,025 4,600
2021/12/06 2,021 2,067 2,010 2,010 2,400
2021/12/03 2,149 2,149 2,051 2,071 11,800
2021/12/02 2,227 2,267 2,151 2,178 3,600
2021/12/01 2,178 2,227 2,151 2,227 2,300
2021/11/30 2,265 2,265 2,151 2,228 6,300
2021/11/29 2,270 2,465 2,161 2,264 20,000
2021/11/26 2,360 2,360 2,250 2,272 7,800
2021/11/25 2,407 2,425 2,330 2,360 4,400
2021/11/24 2,406 2,406 2,325 2,357 4,800
2021/11/22 2,581 2,581 2,300 2,430 18,400
2021/11/19 2,363 2,730 2,354 2,581 50,400
2021/11/18 2,385 2,399 2,361 2,363 2,500
2021/11/17 2,425 2,429 2,352 2,388 4,700
2021/11/16 2,460 2,493 2,353 2,353 8,200
2021/11/15 2,499 2,499 2,470 2,472 900
2021/11/12 2,484 2,484 2,446 2,464 3,500
2021/11/11 2,460 2,479 2,424 2,451 6,200
2021/11/10 2,540 2,550 2,405 2,469 5,600
2021/11/09 2,630 2,630 2,431 2,440 18,500
2021/11/08 2,471 2,648 2,427 2,638 14,400
2021/11/05 2,361 2,470 2,360 2,470 3,300
2021/11/04 2,349 2,400 2,335 2,370 4,100
2021/11/02 2,370 2,400 2,330 2,358 7,700
2021/11/01 2,361 2,400 2,322 2,390 4,300
2021/10/29 2,429 2,429 2,361 2,361 700
2021/10/28 2,353 2,386 2,353 2,386 1,000
2021/10/27 2,400 2,410 2,352 2,352 4,100
2021/10/26 2,433 2,433 2,405 2,429 1,100
2021/10/25 2,384 2,438 2,380 2,401 3,700
2021/10/22 2,420 2,420 2,368 2,407 900
2021/10/21 2,400 2,477 2,361 2,424 5,000
2021/10/20 2,388 2,415 2,293 2,379 7,000
2021/10/19 2,379 2,450 2,310 2,388 7,200
2021/10/18 2,175 2,499 2,120 2,390 71,200
2021/10/15 2,649 2,650 2,556 2,575 14,000
2021/10/14 2,520 2,633 2,520 2,619 11,500
2021/10/13 2,527 2,542 2,486 2,507 5,100
2021/10/12 2,521 2,548 2,464 2,479 5,100
2021/10/11 2,470 2,519 2,470 2,508 3,300
2021/10/08 2,450 2,579 2,424 2,470 10,300
2021/10/07 2,440 2,727 2,370 2,370 24,100
2021/10/06 2,427 2,469 2,400 2,412 4,600
2021/10/05 2,342 2,448 2,312 2,415 8,100
2021/10/04 2,383 2,398 2,358 2,388 2,300
2021/10/01 2,330 2,363 2,330 2,330 1,900
2021/09/30 2,397 2,397 2,340 2,340 2,000
2021/09/29 2,343 2,368 2,325 2,368 2,200
2021/09/28 2,379 2,388 2,325 2,345 5,400
2021/09/27 2,400 2,414 2,377 2,398 1,200
2021/09/24 2,372 2,495 2,359 2,400 5,100
2021/09/22 2,380 2,380 2,324 2,337 2,200
2021/09/21 2,330 2,355 2,291 2,344 3,800
2021/09/17 2,290 2,355 2,290 2,330 2,100
2021/09/16 2,379 2,393 2,250 2,260 7,600
2021/09/15 2,374 2,380 2,341 2,379 2,300
2021/09/14 2,317 2,375 2,303 2,375 4,300
2021/09/13 2,387 2,387 2,280 2,317 9,500
2021/09/10 2,387 2,433 2,333 2,359 6,600
2021/09/09 2,442 2,450 2,327 2,337 11,200
2021/09/08 2,408 2,484 2,408 2,478 3,800
2021/09/07 2,400 2,420 2,375 2,375 4,800
2021/09/06 2,478 2,478 2,359 2,382 6,400
2021/09/03 2,457 2,517 2,420 2,478 3,100
2021/09/02 2,539 2,539 2,450 2,470 1,100
2021/09/01 2,570 2,600 2,470 2,550 2,200
2021/08/31 2,560 2,626 2,455 2,570 8,200
2021/08/30 2,505 2,580 2,428 2,547 5,500
2021/08/27 2,562 2,562 2,463 2,513 900
2021/08/26 2,553 2,553 2,410 2,549 2,500
2021/08/25 2,482 2,530 2,446 2,506 6,200
2021/08/24 2,200 2,400 2,200 2,397 5,200
2021/08/23 2,212 2,219 2,169 2,194 1,900
2021/08/20 2,250 2,279 2,200 2,219 8,500
2021/08/19 2,268 2,299 2,250 2,250 2,200
2021/08/18 2,295 2,318 2,251 2,265 1,800
2021/08/17 2,359 2,359 2,289 2,300 5,600
2021/08/16 2,336 2,374 2,310 2,359 2,700
2021/08/13 2,379 2,379 2,331 2,350 1,200
2021/08/12 2,382 2,382 2,351 2,351 1,700
2021/08/11 2,445 2,445 2,351 2,402 5,400
2021/08/10 2,347 2,370 2,324 2,345 1,600
2021/08/06 2,400 2,400 2,335 2,369 2,100
2021/08/05 2,266 2,365 2,261 2,330 3,600
2021/08/04 2,249 2,284 2,249 2,269 2,400
2021/08/03 2,248 2,271 2,248 2,249 3,800
2021/08/02 2,373 2,373 2,260 2,286 12,600
2021/07/30 2,450 2,450 2,381 2,387 1,500
2021/07/29 2,405 2,426 2,395 2,400 5,800
2021/07/28 2,450 2,469 2,425 2,426 4,100
2021/07/27 2,460 2,527 2,458 2,468 6,700
2021/07/26 2,500 2,589 2,470 2,510 9,600
2021/07/21 2,583 2,583 2,500 2,501 15,400
2021/07/20 2,576 2,619 2,576 2,581 3,900
2021/07/19 2,602 2,650 2,575 2,607 12,400
2021/07/16 2,700 2,714 2,580 2,652 49,700
2021/07/15 2,950 2,950 2,835 2,950 27,700
2021/07/14 2,882 2,940 2,882 2,937 10,000
2021/07/13 2,960 2,967 2,896 2,915 10,300
2021/07/12 2,875 2,978 2,850 2,942 7,600
2021/07/09 2,700 2,874 2,649 2,874 11,300
2021/07/08 2,859 2,868 2,781 2,781 12,000
2021/07/07 2,812 2,909 2,806 2,909 9,200
2021/07/06 2,950 2,990 2,900 2,912 12,200
2021/07/05 2,995 3,035 2,962 2,980 10,300
2021/07/02 3,020 3,050 2,946 2,986 16,800
2021/07/01 3,125 3,125 2,995 3,030 10,400
2021/06/30 3,185 3,190 3,120 3,125 7,600
2021/06/29 3,050 3,195 3,030 3,150 11,400
2021/06/28 3,040 3,055 2,995 3,055 4,400
2021/06/25 3,015 3,075 2,995 3,040 2,500
2021/06/24 3,130 3,130 2,994 3,030 6,400
2021/06/23 2,992 3,180 2,990 3,145 10,600
2021/06/22 3,020 3,070 2,924 2,974 5,900
2021/06/21 2,955 3,010 2,916 2,970 7,600
2021/06/18 3,270 3,280 3,090 3,095 12,700
2021/06/17 3,125 3,205 3,070 3,205 12,000
2021/06/16 3,000 3,150 3,000 3,145 7,600
2021/06/15 3,055 3,095 2,986 3,010 5,900
2021/06/14 3,190 3,190 3,050 3,125 8,200
2021/06/11 3,125 3,175 3,010 3,140 17,500
2021/06/10 3,380 3,485 3,090 3,125 65,200
2021/06/09 2,878 3,370 2,878 3,365 108,100
2021/06/08 2,590 2,870 2,567 2,869 22,400
2021/06/07 2,606 2,627 2,554 2,590 6,800
2021/06/04 2,710 2,710 2,595 2,617 9,000
2021/06/03 2,743 2,758 2,685 2,710 8,800
2021/06/02 2,810 2,810 2,735 2,744 7,600
2021/06/01 2,837 2,837 2,800 2,810 1,800
2021/05/31 2,850 2,850 2,785 2,832 4,600
2021/05/28 2,854 2,909 2,842 2,845 3,800
2021/05/27 2,909 2,930 2,800 2,854 10,000
2021/05/26 2,969 2,969 2,880 2,909 6,300
2021/05/25 2,930 3,020 2,930 2,970 8,200
2021/05/24 2,948 3,025 2,900 2,929 20,800
2021/05/21 2,768 2,898 2,768 2,898 13,600
2021/05/20 2,800 2,820 2,766 2,766 13,600
2021/05/19 2,795 2,809 2,753 2,781 7,100
2021/05/18 2,865 2,885 2,801 2,803 11,300
2021/05/17 2,869 3,005 2,802 2,815 15,300
2021/05/14 3,000 3,035 2,873 2,900 22,000
2021/05/13 3,000 3,075 2,910 3,010 13,100
2021/05/12 3,125 3,125 2,963 3,095 15,500
2021/05/11 3,360 3,360 3,070 3,125 16,100
2021/05/10 3,255 3,365 3,255 3,275 7,500
2021/05/07 3,400 3,400 3,230 3,230 22,400
2021/05/06 3,340 3,485 3,340 3,400 5,800
2021/04/30 3,450 3,450 3,275 3,340 13,500
2021/04/28 3,505 3,530 3,450 3,450 12,300
2021/04/27 3,510 3,590 3,510 3,530 7,200
2021/04/26 3,640 3,640 3,515 3,530 9,800
2021/04/23 3,785 3,785 3,600 3,640 18,200
2021/04/22 3,850 3,980 3,775 3,830 9,600
2021/04/21 3,770 3,970 3,730 3,840 19,000
2021/04/20 3,890 3,890 3,780 3,800 15,900
2021/04/19 3,940 4,015 3,870 3,885 19,400
2021/04/16 3,750 3,890 3,750 3,870 28,200
2021/04/15 3,875 3,945 3,760 3,765 93,300
2021/04/14 4,155 4,205 4,025 4,125 34,200
2021/04/13 4,060 4,240 4,040 4,165 17,700
2021/04/12 4,350 4,375 4,040 4,060 55,100
2021/04/09 4,430 4,555 4,315 4,340 46,100
2021/04/08 4,235 4,680 4,215 4,400 93,400
2021/04/07 4,250 4,260 4,120 4,165 21,700
2021/04/06 4,390 4,390 4,110 4,235 63,100
2021/04/05 3,920 4,470 3,880 4,400 78,000
2021/04/02 4,100 4,175 3,830 3,850 26,500
2021/04/01 3,835 4,065 3,760 4,055 19,400
2021/03/31 3,805 3,805 3,735 3,775 7,000
2021/03/30 3,770 3,835 3,700 3,745 7,300
2021/03/29 3,690 3,900 3,630 3,770 20,400
2021/03/26 3,650 3,690 3,605 3,640 7,700
2021/03/25 3,600 3,650 3,450 3,600 16,600
2021/03/24 3,665 3,760 3,510 3,560 24,500
2021/03/23 3,920 4,110 3,715 3,780 40,800
2021/03/22 3,960 3,980 3,850 3,920 16,200
2021/03/19 3,790 3,935 3,750 3,930 13,000
2021/03/18 3,760 3,865 3,760 3,800 13,800
2021/03/17 3,735 3,760 3,630 3,700 4,900
2021/03/16 3,715 3,805 3,710 3,735 5,400
2021/03/15 3,855 3,975 3,745 3,745 11,100
2021/03/12 3,600 3,880 3,580 3,835 19,100
2021/03/11 3,445 3,595 3,445 3,530 10,600
2021/03/10 3,505 3,505 3,430 3,445 10,900
2021/03/09 3,655 3,655 3,410 3,470 20,700
2021/03/08 3,595 3,620 3,385 3,585 14,100
2021/03/05 3,505 3,620 3,505 3,595 14,900
2021/03/04 3,775 3,840 3,550 3,665 14,500
2021/03/03 3,975 4,050 3,795 3,795 11,200
2021/03/02 3,860 4,060 3,860 3,975 13,700
2021/03/01 3,765 3,890 3,690 3,835 12,900
2021/02/26 3,765 3,885 3,700 3,780 19,500
2021/02/25 4,030 4,030 3,810 3,975 17,400
2021/02/24 4,280 4,280 3,960 3,965 35,300
2021/02/22 4,320 4,390 4,285 4,285 10,900
2021/02/19 4,450 4,450 4,300 4,390 16,800
2021/02/18 4,460 4,540 4,440 4,450 9,200
2021/02/17 4,545 4,565 4,415 4,470 23,100
2021/02/16 4,580 4,600 4,510 4,545 10,600
2021/02/15 4,750 4,750 4,565 4,630 14,400
2021/02/12 4,720 4,765 4,595 4,680 27,600
2021/02/10 4,645 4,705 4,630 4,700 10,500
2021/02/09 4,580 4,600 4,485 4,595 12,200
2021/02/08 4,640 4,640 4,500 4,580 18,900
2021/02/05 4,695 4,720 4,615 4,615 9,400
2021/02/04 4,760 4,860 4,675 4,715 17,500
2021/02/03 4,715 5,050 4,690 4,830 47,500
2021/02/02 4,575 4,830 4,510 4,715 16,800
2021/02/01 4,400 4,585 4,330 4,520 18,300
2021/01/29 4,720 4,755 4,300 4,415 42,900
2021/01/28 4,770 4,860 4,740 4,740 32,300
2021/01/27 5,000 5,080 4,930 4,930 52,900
2021/01/26 5,250 5,250 5,010 5,030 60,900
2021/01/25 5,460 5,500 5,270 5,350 43,100
2021/01/22 5,350 5,440 5,270 5,360 48,700
2021/01/21 5,440 5,540 5,250 5,400 117,100
2021/01/20 5,280 5,410 5,020 5,170 125,700
2021/01/19 4,845 5,450 4,815 5,380 364,800
2021/01/18 5,000 5,250 4,845 4,905 488,200
2021/01/15 5,200 5,200 5,200 5,200 63,900
2021/01/14 4,500 4,540 4,285 4,500 187,800
2021/01/13 5,070 5,070 4,775 4,790 85,500
2021/01/12 5,320 5,350 4,685 5,000 286,900
2021/01/08 5,510 5,740 5,330 5,580 428,600
2021/01/07 6,530 6,580 5,520 5,610 943,600
2021/01/06 6,990 7,330 6,370 7,000 1,675,200
2021/01/05 6,400 7,180 5,930 6,500 2,246,700
2021/01/04 5,900 6,200 5,450 6,200 801,100

このページの先頭へ