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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/09/20 | 945 | 945 | 930 | 937 | 400 |
| 2024/09/19 | 942 | 942 | 940 | 942 | 500 |
| 2024/09/18 | 926 | 942 | 926 | 942 | 700 |
| 2024/09/17 | 933 | 933 | 930 | 930 | 200 |
| 2024/09/13 | 936 | 936 | 935 | 935 | 500 |
| 2024/09/12 | 900 | 943 | 900 | 933 | 2,000 |
| 2024/09/11 | 927 | 927 | 912 | 912 | 500 |
| 2024/09/10 | 935 | 942 | 935 | 942 | 700 |
| 2024/09/09 | 941 | 941 | 941 | 941 | 100 |
| 2024/09/06 | 949 | 949 | 942 | 942 | 300 |
| 2024/09/05 | 926 | 942 | 901 | 942 | 1,100 |
| 2024/09/03 | 926 | 942 | 925 | 931 | 1,500 |
| 2024/09/02 | 920 | 943 | 912 | 930 | 1,300 |
| 2024/08/30 | 942 | 950 | 942 | 950 | 1,300 |
| 2024/08/29 | 898 | 942 | 896 | 942 | 3,400 |
| 2024/08/28 | 916 | 931 | 911 | 913 | 2,500 |
| 2024/08/27 | 941 | 941 | 918 | 940 | 2,000 |
| 2024/08/26 | 932 | 942 | 920 | 942 | 800 |
| 2024/08/23 | 980 | 980 | 933 | 933 | 1,500 |
| 2024/08/22 | 962 | 962 | 945 | 950 | 1,500 |
| 2024/08/21 | 987 | 987 | 977 | 977 | 200 |
| 2024/08/20 | 939 | 988 | 939 | 980 | 2,000 |
| 2024/08/19 | 938 | 942 | 938 | 942 | 500 |
| 2024/08/16 | 957 | 957 | 926 | 926 | 1,700 |
| 2024/08/15 | 964 | 964 | 924 | 942 | 1,000 |
| 2024/08/14 | 949 | 979 | 917 | 964 | 1,100 |
| 2024/08/09 | 942 | 965 | 942 | 945 | 700 |
| 2024/08/08 | 867 | 950 | 867 | 942 | 3,100 |
| 2024/08/07 | 835 | 927 | 835 | 927 | 1,600 |
| 2024/08/06 | 885 | 900 | 836 | 880 | 6,700 |
| 2024/08/05 | 971 | 1,000 | 873 | 875 | 6,500 |
| 2024/08/02 | 1,031 | 1,060 | 987 | 1,060 | 9,000 |
| 2024/08/01 | 1,111 | 1,119 | 1,051 | 1,081 | 1,500 |
| 2024/07/31 | 1,081 | 1,081 | 1,081 | 1,081 | 200 |
| 2024/07/30 | 1,094 | 1,094 | 1,093 | 1,093 | 600 |
| 2024/07/29 | 1,136 | 1,136 | 1,034 | 1,100 | 1,600 |
| 2024/07/26 | 1,102 | 1,131 | 1,101 | 1,131 | 500 |
| 2024/07/25 | 1,110 | 1,140 | 1,102 | 1,113 | 3,700 |
| 2024/07/24 | 1,106 | 1,165 | 1,106 | 1,140 | 2,100 |
| 2024/07/23 | 1,141 | 1,169 | 1,126 | 1,136 | 5,100 |
| 2024/07/22 | 1,154 | 1,161 | 1,131 | 1,141 | 1,200 |
| 2024/07/19 | 1,159 | 1,170 | 1,129 | 1,170 | 1,200 |
| 2024/07/18 | 1,177 | 1,208 | 1,169 | 1,171 | 2,600 |
| 2024/07/17 | 1,185 | 1,215 | 1,185 | 1,205 | 2,100 |
| 2024/07/16 | 1,169 | 1,269 | 1,169 | 1,215 | 4,400 |
| 2024/07/12 | 1,175 | 1,232 | 1,172 | 1,172 | 8,000 |
| 2024/07/11 | 1,222 | 1,222 | 1,173 | 1,203 | 3,000 |
| 2024/07/10 | 1,192 | 1,233 | 1,191 | 1,222 | 4,600 |
| 2024/07/09 | 1,235 | 1,235 | 1,206 | 1,207 | 3,000 |
| 2024/07/08 | 1,233 | 1,235 | 1,179 | 1,235 | 9,400 |
| 2024/07/05 | 1,075 | 1,222 | 1,075 | 1,209 | 17,100 |
| 2024/07/04 | 1,095 | 1,095 | 1,065 | 1,087 | 2,600 |
| 2024/07/03 | 1,126 | 1,162 | 1,095 | 1,095 | 7,400 |
| 2024/07/02 | 1,164 | 1,282 | 1,131 | 1,132 | 26,100 |
| 2024/07/01 | 1,146 | 1,182 | 1,125 | 1,142 | 10,400 |
| 2024/06/28 | 1,154 | 1,187 | 1,110 | 1,138 | 17,200 |
| 2024/06/27 | 1,138 | 1,378 | 1,138 | 1,191 | 109,000 |
| 2024/06/26 | 997 | 1,118 | 997 | 1,078 | 16,800 |
| 2024/06/25 | 973 | 1,007 | 963 | 992 | 1,700 |
| 2024/06/24 | 953 | 975 | 951 | 973 | 600 |
| 2024/06/21 | 979 | 979 | 955 | 961 | 900 |
| 2024/06/20 | 952 | 978 | 950 | 978 | 800 |
| 2024/06/19 | 960 | 969 | 950 | 950 | 2,100 |
| 2024/06/18 | 981 | 981 | 961 | 969 | 1,600 |
| 2024/06/17 | 980 | 1,015 | 977 | 981 | 4,200 |
| 2024/06/14 | 948 | 1,023 | 944 | 982 | 5,300 |
| 2024/06/13 | 988 | 1,010 | 962 | 962 | 5,800 |
| 2024/06/12 | 1,013 | 1,021 | 972 | 985 | 6,000 |
| 2024/06/11 | 1,020 | 1,085 | 1,004 | 1,022 | 16,000 |
| 2024/06/10 | 1,077 | 1,090 | 1,015 | 1,015 | 16,100 |
| 2024/06/07 | 1,065 | 1,101 | 1,050 | 1,101 | 1,700 |
| 2024/06/06 | 1,060 | 1,061 | 1,060 | 1,061 | 300 |
| 2024/06/05 | 1,085 | 1,107 | 1,064 | 1,074 | 2,100 |
| 2024/06/04 | 1,072 | 1,115 | 1,045 | 1,115 | 7,100 |
| 2024/06/03 | 1,049 | 1,132 | 1,047 | 1,087 | 5,300 |
| 2024/05/31 | 1,076 | 1,119 | 1,034 | 1,079 | 4,800 |
| 2024/05/30 | 1,108 | 1,159 | 1,026 | 1,073 | 9,800 |
| 2024/05/29 | 1,170 | 1,197 | 1,108 | 1,108 | 5,900 |
| 2024/05/28 | 1,101 | 1,156 | 1,101 | 1,140 | 4,600 |
| 2024/05/27 | 1,100 | 1,160 | 1,091 | 1,091 | 1,900 |
| 2024/05/24 | 1,133 | 1,154 | 1,111 | 1,130 | 7,900 |
| 2024/05/23 | 1,190 | 1,197 | 1,121 | 1,144 | 5,600 |
| 2024/05/22 | 1,183 | 1,209 | 1,136 | 1,189 | 5,000 |
| 2024/05/21 | 1,221 | 1,250 | 1,200 | 1,212 | 6,700 |
| 2024/05/20 | 1,160 | 1,222 | 1,160 | 1,202 | 6,100 |
| 2024/05/17 | 1,168 | 1,228 | 1,166 | 1,167 | 6,300 |
| 2024/05/16 | 1,148 | 1,212 | 1,148 | 1,190 | 9,800 |
| 2024/05/15 | 1,231 | 1,231 | 1,064 | 1,148 | 18,900 |
| 2024/05/14 | 1,217 | 1,269 | 1,173 | 1,173 | 15,400 |
| 2024/05/13 | 1,267 | 1,267 | 1,163 | 1,192 | 16,800 |
| 2024/05/10 | 1,220 | 1,320 | 1,212 | 1,268 | 18,400 |
| 2024/05/09 | 1,299 | 1,375 | 1,218 | 1,243 | 21,400 |
| 2024/05/08 | 1,275 | 1,339 | 1,250 | 1,299 | 21,200 |
| 2024/05/07 | 1,235 | 1,276 | 1,175 | 1,276 | 21,400 |
| 2024/05/02 | 1,209 | 1,396 | 1,200 | 1,205 | 135,300 |
| 2024/05/01 | 1,099 | 1,335 | 1,099 | 1,269 | 363,600 |
| 2024/04/30 | 1,085 | 1,115 | 1,044 | 1,069 | 17,300 |
| 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 |