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
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

このページの先頭へ