3839 (株)ODKソリューションズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 564 | 567 | 562 | 564 | 4,300 | 564 |
| 2024-12-27 | 568 | 568 | 563 | 563 | 6,600 | 563 |
| 2024-12-26 | 563 | 563 | 560 | 562 | 5,000 | 562 |
| 2024-12-25 | 563 | 563 | 560 | 562 | 4,600 | 562 |
| 2024-12-24 | 563 | 563 | 560 | 560 | 4,700 | 560 |
| 2024-12-23 | 563 | 563 | 560 | 561 | 3,900 | 561 |
| 2024-12-20 | 563 | 563 | 560 | 560 | 3,600 | 560 |
| 2024-12-19 | 562 | 562 | 560 | 562 | 2,200 | 562 |
| 2024-12-18 | 563 | 563 | 560 | 562 | 3,300 | 562 |
| 2024-12-17 | 565 | 565 | 562 | 563 | 5,000 | 563 |
| 2024-12-16 | 561 | 562 | 560 | 561 | 3,900 | 561 |
| 2024-12-13 | 559 | 559 | 556 | 559 | 4,000 | 559 |
| 2024-12-12 | 557 | 557 | 553 | 555 | 5,100 | 555 |
| 2024-12-11 | 558 | 558 | 555 | 555 | 3,900 | 555 |
| 2024-12-10 | 553 | 557 | 553 | 557 | 5,300 | 557 |
| 2024-12-09 | 553 | 555 | 553 | 555 | 3,700 | 555 |
| 2024-12-06 | 552 | 553 | 550 | 552 | 2,800 | 552 |
| 2024-12-05 | 550 | 551 | 549 | 551 | 4,200 | 551 |
| 2024-12-04 | 547 | 552 | 546 | 549 | 9,000 | 549 |
| 2024-12-03 | 551 | 552 | 549 | 552 | 6,500 | 552 |
| 2024-12-02 | 547 | 550 | 545 | 549 | 9,900 | 549 |
| 2024-11-29 | 550 | 552 | 546 | 547 | 9,400 | 547 |
| 2024-11-28 | 550 | 553 | 548 | 553 | 10,300 | 553 |
| 2024-11-27 | 567 | 567 | 550 | 553 | 12,300 | 553 |
| 2024-11-26 | 566 | 566 | 562 | 564 | 2,000 | 564 |
| 2024-11-25 | 565 | 567 | 563 | 565 | 3,000 | 565 |
| 2024-11-22 | 565 | 565 | 562 | 565 | 3,100 | 565 |
| 2024-11-21 | 561 | 565 | 561 | 563 | 3,200 | 563 |
| 2024-11-20 | 561 | 562 | 561 | 561 | 1,800 | 561 |
| 2024-11-19 | 562 | 562 | 560 | 560 | 2,000 | 560 |
| 2024-11-18 | 558 | 561 | 558 | 561 | 1,900 | 561 |
| 2024-11-15 | 559 | 561 | 558 | 558 | 2,500 | 558 |
| 2024-11-14 | 556 | 561 | 556 | 561 | 1,400 | 561 |
| 2024-11-13 | 558 | 561 | 556 | 556 | 1,900 | 556 |
| 2024-11-12 | 561 | 561 | 558 | 560 | 2,000 | 560 |
| 2024-11-11 | 556 | 561 | 556 | 561 | 3,600 | 561 |
| 2024-11-08 | 551 | 556 | 551 | 554 | 4,300 | 554 |
| 2024-11-07 | 551 | 552 | 550 | 551 | 2,600 | 551 |
| 2024-11-06 | 551 | 553 | 550 | 552 | 4,300 | 552 |
| 2024-11-05 | 560 | 560 | 548 | 548 | 8,600 | 548 |
| 2024-11-01 | 560 | 560 | 550 | 557 | 6,700 | 557 |
| 2024-10-31 | 545 | 558 | 543 | 558 | 10,000 | 558 |
| 2024-10-30 | 550 | 555 | 542 | 542 | 45,000 | 542 |
| 2024-10-29 | 559 | 562 | 555 | 555 | 8,300 | 555 |
| 2024-10-28 | 566 | 567 | 560 | 560 | 5,700 | 560 |
| 2024-10-25 | 571 | 571 | 565 | 565 | 4,000 | 565 |
| 2024-10-24 | 572 | 573 | 568 | 568 | 4,000 | 568 |
| 2024-10-23 | 573 | 573 | 569 | 570 | 3,100 | 570 |
| 2024-10-22 | 573 | 573 | 571 | 571 | 2,000 | 571 |
| 2024-10-21 | 571 | 572 | 568 | 570 | 2,200 | 570 |
| 2024-10-18 | 568 | 570 | 568 | 568 | 1,900 | 568 |
| 2024-10-17 | 572 | 572 | 568 | 568 | 4,600 | 568 |
| 2024-10-16 | 570 | 573 | 570 | 571 | 3,400 | 571 |
| 2024-10-15 | 574 | 575 | 572 | 572 | 4,500 | 572 |
| 2024-10-11 | 576 | 577 | 572 | 575 | 6,000 | 575 |
| 2024-10-10 | 577 | 578 | 575 | 576 | 2,900 | 576 |
| 2024-10-09 | 579 | 581 | 576 | 576 | 4,000 | 576 |
| 2024-10-08 | 581 | 583 | 579 | 579 | 5,400 | 579 |
| 2024-10-07 | 585 | 585 | 580 | 581 | 6,800 | 581 |
| 2024-10-04 | 586 | 586 | 580 | 585 | 3,100 | 585 |
| 2024-10-03 | 588 | 589 | 581 | 587 | 2,100 | 587 |
| 2024-10-02 | 589 | 589 | 582 | 589 | 3,500 | 589 |
| 2024-10-01 | 584 | 589 | 583 | 589 | 3,600 | 589 |
| 2024-09-30 | 581 | 585 | 580 | 583 | 4,600 | 583 |
| 2024-09-27 | 588 | 588 | 580 | 583 | 31,800 | 583 |
| 2024-09-26 | 600 | 602 | 595 | 595 | 103,900 | 595 |
| 2024-09-25 | 599 | 600 | 596 | 599 | 16,500 | 599 |
| 2024-09-24 | 595 | 597 | 594 | 595 | 13,700 | 595 |
| 2024-09-20 | 595 | 595 | 590 | 594 | 6,900 | 594 |
| 2024-09-19 | 594 | 595 | 591 | 595 | 4,800 | 595 |
| 2024-09-18 | 591 | 593 | 589 | 592 | 4,000 | 592 |
| 2024-09-17 | 591 | 591 | 588 | 588 | 5,200 | 588 |
| 2024-09-13 | 587 | 591 | 586 | 591 | 9,000 | 591 |
| 2024-09-12 | 585 | 585 | 582 | 585 | 3,400 | 585 |
| 2024-09-11 | 585 | 585 | 579 | 581 | 7,400 | 581 |
| 2024-09-10 | 580 | 584 | 579 | 583 | 5,100 | 583 |
| 2024-09-09 | 581 | 584 | 575 | 584 | 6,900 | 584 |
| 2024-09-06 | 585 | 585 | 579 | 581 | 5,000 | 581 |
| 2024-09-05 | 590 | 591 | 575 | 579 | 31,300 | 579 |
| 2024-09-04 | 588 | 591 | 586 | 590 | 5,500 | 590 |
| 2024-09-03 | 595 | 595 | 592 | 593 | 3,800 | 593 |
| 2024-09-02 | 584 | 592 | 583 | 592 | 7,400 | 592 |
| 2024-08-30 | 588 | 590 | 578 | 581 | 21,600 | 581 |
| 2024-08-29 | 601 | 602 | 583 | 588 | 26,500 | 588 |
| 2024-08-28 | 601 | 601 | 588 | 598 | 8,500 | 598 |
| 2024-08-27 | 599 | 600 | 591 | 599 | 6,700 | 599 |
| 2024-08-26 | 599 | 599 | 593 | 596 | 5,900 | 596 |
| 2024-08-23 | 607 | 607 | 593 | 596 | 10,200 | 596 |
| 2024-08-22 | 604 | 606 | 603 | 604 | 1,800 | 604 |
| 2024-08-21 | 607 | 609 | 602 | 606 | 2,500 | 606 |
| 2024-08-20 | 606 | 606 | 600 | 606 | 2,900 | 606 |
| 2024-08-19 | 602 | 606 | 600 | 604 | 2,700 | 604 |
| 2024-08-16 | 601 | 602 | 595 | 601 | 3,900 | 601 |
| 2024-08-15 | 601 | 601 | 597 | 601 | 3,300 | 601 |
| 2024-08-14 | 597 | 600 | 594 | 595 | 4,800 | 595 |
| 2024-08-13 | 591 | 596 | 590 | 596 | 4,400 | 596 |
| 2024-08-09 | 586 | 593 | 585 | 587 | 4,700 | 587 |
| 2024-08-08 | 583 | 590 | 583 | 584 | 2,100 | 584 |
| 2024-08-07 | 574 | 589 | 570 | 583 | 6,000 | 583 |
| 2024-08-06 | 560 | 582 | 560 | 574 | 9,000 | 574 |
| 2024-08-05 | 564 | 567 | 550 | 551 | 29,600 | 551 |
| 2024-08-02 | 595 | 595 | 576 | 576 | 18,200 | 576 |
| 2024-08-01 | 606 | 606 | 598 | 601 | 6,000 | 601 |
| 2024-07-31 | 593 | 605 | 593 | 604 | 4,100 | 604 |
| 2024-07-30 | 610 | 612 | 592 | 592 | 40,100 | 592 |
| 2024-07-29 | 614 | 614 | 605 | 612 | 8,300 | 612 |
| 2024-07-26 | 615 | 615 | 612 | 612 | 4,300 | 612 |
| 2024-07-25 | 613 | 617 | 607 | 612 | 4,800 | 612 |
| 2024-07-24 | 619 | 619 | 606 | 613 | 12,000 | 613 |
| 2024-07-23 | 607 | 620 | 603 | 619 | 16,400 | 619 |
| 2024-07-22 | 606 | 607 | 603 | 607 | 5,800 | 607 |
| 2024-07-19 | 604 | 605 | 601 | 601 | 3,000 | 601 |
| 2024-07-18 | 604 | 604 | 595 | 603 | 11,300 | 603 |
| 2024-07-17 | 603 | 603 | 599 | 602 | 6,500 | 602 |
| 2024-07-16 | 603 | 603 | 594 | 595 | 14,500 | 595 |
| 2024-07-12 | 591 | 591 | 587 | 591 | 6,200 | 591 |
| 2024-07-11 | 585 | 590 | 585 | 587 | 5,200 | 587 |
| 2024-07-10 | 586 | 586 | 581 | 583 | 7,200 | 583 |
| 2024-07-09 | 596 | 597 | 575 | 585 | 19,100 | 585 |
| 2024-07-08 | 599 | 600 | 595 | 596 | 5,700 | 596 |
| 2024-07-05 | 599 | 599 | 594 | 594 | 4,500 | 594 |
| 2024-07-04 | 592 | 597 | 591 | 595 | 4,100 | 595 |
| 2024-07-03 | 592 | 600 | 590 | 595 | 8,700 | 595 |
| 2024-07-02 | 598 | 603 | 590 | 594 | 18,900 | 594 |
| 2024-07-01 | 585 | 590 | 582 | 590 | 7,100 | 590 |
| 2024-06-28 | 585 | 588 | 581 | 585 | 6,000 | 585 |
| 2024-06-27 | 580 | 585 | 578 | 585 | 8,200 | 585 |
| 2024-06-26 | 582 | 582 | 576 | 578 | 8,000 | 578 |
| 2024-06-25 | 586 | 586 | 577 | 578 | 17,600 | 578 |
| 2024-06-24 | 590 | 590 | 572 | 578 | 16,600 | 578 |
| 2024-06-21 | 575 | 576 | 570 | 574 | 19,000 | 574 |
| 2024-06-20 | 578 | 578 | 565 | 570 | 12,800 | 570 |
| 2024-06-19 | 577 | 577 | 570 | 574 | 6,700 | 574 |
| 2024-06-18 | 574 | 576 | 570 | 573 | 8,400 | 573 |
| 2024-06-17 | 570 | 572 | 570 | 572 | 4,600 | 572 |
| 2024-06-14 | 567 | 573 | 566 | 570 | 26,500 | 570 |
| 2024-06-13 | 586 | 586 | 566 | 568 | 22,900 | 568 |
| 2024-06-12 | 599 | 599 | 575 | 582 | 27,800 | 582 |
| 2024-06-11 | 598 | 600 | 597 | 597 | 6,500 | 597 |
| 2024-06-10 | 600 | 600 | 596 | 598 | 5,700 | 598 |
| 2024-06-07 | 596 | 604 | 596 | 598 | 3,600 | 598 |
| 2024-06-06 | 602 | 605 | 598 | 601 | 3,600 | 601 |
| 2024-06-05 | 602 | 603 | 599 | 602 | 4,600 | 602 |
| 2024-06-04 | 604 | 605 | 602 | 603 | 5,800 | 603 |
| 2024-06-03 | 597 | 606 | 597 | 604 | 10,300 | 604 |
| 2024-05-31 | 580 | 595 | 577 | 595 | 15,800 | 595 |
| 2024-05-30 | 589 | 589 | 576 | 580 | 18,300 | 580 |
| 2024-05-29 | 590 | 594 | 589 | 589 | 4,800 | 589 |
| 2024-05-28 | 595 | 597 | 590 | 590 | 10,900 | 590 |
| 2024-05-27 | 601 | 601 | 591 | 591 | 11,900 | 591 |
| 2024-05-24 | 604 | 604 | 598 | 598 | 4,500 | 598 |
| 2024-05-23 | 613 | 613 | 601 | 601 | 7,200 | 601 |
| 2024-05-22 | 614 | 614 | 605 | 609 | 6,000 | 609 |
| 2024-05-21 | 610 | 614 | 608 | 608 | 4,600 | 608 |
| 2024-05-20 | 605 | 609 | 605 | 609 | 4,000 | 609 |
| 2024-05-17 | 598 | 606 | 598 | 602 | 9,100 | 602 |
| 2024-05-16 | 610 | 611 | 593 | 598 | 14,100 | 598 |
| 2024-05-15 | 612 | 615 | 610 | 610 | 2,200 | 610 |
| 2024-05-14 | 616 | 616 | 608 | 613 | 3,600 | 613 |
| 2024-05-13 | 611 | 613 | 608 | 613 | 4,900 | 613 |
| 2024-05-10 | 619 | 619 | 609 | 611 | 2,900 | 611 |
| 2024-05-09 | 624 | 624 | 611 | 615 | 7,700 | 615 |
| 2024-05-08 | 622 | 624 | 622 | 624 | 2,500 | 624 |
| 2024-05-07 | 625 | 629 | 623 | 625 | 2,400 | 625 |
| 2024-05-02 | 619 | 625 | 618 | 625 | 6,400 | 625 |
| 2024-05-01 | 605 | 616 | 605 | 616 | 8,000 | 616 |
| 2024-04-30 | 605 | 621 | 602 | 615 | 27,800 | 615 |
| 2024-04-26 | 621 | 621 | 600 | 600 | 43,200 | 600 |
| 2024-04-25 | 632 | 632 | 620 | 623 | 4,900 | 623 |
| 2024-04-24 | 633 | 636 | 628 | 628 | 6,000 | 628 |
| 2024-04-23 | 634 | 637 | 628 | 633 | 6,500 | 633 |
| 2024-04-22 | 618 | 634 | 612 | 633 | 9,000 | 633 |
| 2024-04-19 | 615 | 619 | 610 | 610 | 3,700 | 610 |
| 2024-04-18 | 613 | 619 | 608 | 615 | 5,500 | 615 |
| 2024-04-17 | 614 | 617 | 613 | 614 | 3,300 | 614 |
| 2024-04-16 | 620 | 622 | 614 | 614 | 7,100 | 614 |
| 2024-04-15 | 626 | 626 | 620 | 620 | 7,300 | 620 |
| 2024-04-12 | 631 | 637 | 628 | 628 | 6,200 | 628 |
| 2024-04-11 | 630 | 638 | 628 | 631 | 7,400 | 631 |
| 2024-04-10 | 628 | 635 | 622 | 627 | 11,800 | 627 |
| 2024-04-09 | 644 | 646 | 632 | 632 | 5,800 | 632 |
| 2024-04-08 | 646 | 656 | 631 | 644 | 18,500 | 644 |
| 2024-04-05 | 644 | 656 | 644 | 649 | 3,900 | 649 |
| 2024-04-04 | 648 | 658 | 643 | 658 | 5,300 | 658 |
| 2024-04-03 | 645 | 648 | 625 | 648 | 8,700 | 648 |
| 2024-04-02 | 658 | 659 | 646 | 646 | 10,100 | 646 |
| 2024-04-01 | 667 | 667 | 659 | 662 | 6,100 | 662 |
| 2024-03-29 | 658 | 674 | 658 | 674 | 6,300 | 674 |
| 2024-03-28 | 671 | 677 | 650 | 662 | 28,000 | 662 |
| 2024-03-27 | 680 | 685 | 674 | 684 | 83,700 | 684 |
| 2024-03-26 | 685 | 685 | 671 | 673 | 20,300 | 673 |
| 2024-03-25 | 705 | 708 | 671 | 678 | 42,800 | 678 |
| 2024-03-22 | 650 | 693 | 647 | 693 | 62,500 | 693 |
| 2024-03-21 | 645 | 652 | 636 | 652 | 17,100 | 652 |
| 2024-03-19 | 631 | 640 | 630 | 640 | 7,900 | 640 |
| 2024-03-18 | 632 | 632 | 624 | 630 | 7,600 | 630 |
| 2024-03-15 | 625 | 625 | 623 | 625 | 2,300 | 625 |
| 2024-03-14 | 620 | 626 | 620 | 623 | 3,800 | 623 |
| 2024-03-13 | 621 | 625 | 617 | 620 | 4,300 | 620 |
| 2024-03-12 | 611 | 621 | 611 | 621 | 5,800 | 621 |
| 2024-03-11 | 608 | 612 | 608 | 612 | 5,200 | 612 |
| 2024-03-08 | 612 | 613 | 606 | 607 | 10,400 | 607 |
| 2024-03-07 | 619 | 619 | 604 | 605 | 15,500 | 605 |
| 2024-03-06 | 624 | 625 | 617 | 618 | 10,600 | 618 |
| 2024-03-05 | 619 | 625 | 618 | 624 | 8,000 | 624 |
| 2024-03-04 | 630 | 631 | 619 | 626 | 18,600 | 626 |
| 2024-03-01 | 632 | 633 | 613 | 623 | 26,600 | 623 |
| 2024-02-29 | 640 | 658 | 622 | 641 | 141,100 | 641 |
| 2024-02-28 | 600 | 606 | 597 | 603 | 7,500 | 603 |
| 2024-02-27 | 600 | 601 | 598 | 598 | 5,100 | 598 |
| 2024-02-26 | 605 | 605 | 597 | 600 | 7,600 | 600 |
| 2024-02-22 | 608 | 608 | 595 | 598 | 10,800 | 598 |
| 2024-02-21 | 608 | 608 | 599 | 603 | 5,800 | 603 |
| 2024-02-20 | 605 | 607 | 602 | 602 | 5,100 | 602 |
| 2024-02-19 | 597 | 609 | 596 | 607 | 8,400 | 607 |
| 2024-02-16 | 599 | 599 | 590 | 597 | 12,200 | 597 |
| 2024-02-15 | 598 | 601 | 596 | 599 | 3,900 | 599 |
| 2024-02-14 | 598 | 600 | 596 | 597 | 4,500 | 597 |
| 2024-02-13 | 599 | 599 | 596 | 599 | 3,900 | 599 |
| 2024-02-09 | 599 | 599 | 593 | 596 | 4,200 | 596 |
| 2024-02-08 | 602 | 607 | 593 | 599 | 10,400 | 599 |
| 2024-02-07 | 605 | 606 | 602 | 602 | 4,000 | 602 |
| 2024-02-06 | 605 | 610 | 605 | 609 | 4,200 | 609 |
| 2024-02-05 | 607 | 607 | 602 | 604 | 5,100 | 604 |
| 2024-02-02 | 608 | 608 | 601 | 606 | 3,100 | 606 |
| 2024-02-01 | 605 | 605 | 598 | 604 | 3,000 | 604 |
| 2024-01-31 | 598 | 603 | 597 | 600 | 4,300 | 600 |
| 2024-01-30 | 606 | 607 | 592 | 592 | 41,400 | 592 |
| 2024-01-29 | 608 | 608 | 603 | 606 | 4,000 | 606 |
| 2024-01-26 | 606 | 606 | 600 | 601 | 4,400 | 601 |
| 2024-01-25 | 604 | 604 | 600 | 600 | 5,500 | 600 |
| 2024-01-24 | 603 | 603 | 600 | 601 | 3,000 | 601 |
| 2024-01-23 | 603 | 604 | 601 | 601 | 3,700 | 601 |
| 2024-01-22 | 599 | 603 | 599 | 601 | 5,300 | 601 |
| 2024-01-19 | 597 | 600 | 597 | 597 | 7,000 | 597 |
| 2024-01-18 | 597 | 599 | 595 | 597 | 7,200 | 597 |
| 2024-01-17 | 595 | 598 | 593 | 595 | 5,600 | 595 |
| 2024-01-16 | 605 | 605 | 593 | 595 | 9,100 | 595 |
| 2024-01-15 | 607 | 607 | 602 | 603 | 5,600 | 603 |
| 2024-01-12 | 610 | 610 | 592 | 597 | 14,700 | 597 |
| 2024-01-11 | 613 | 614 | 609 | 611 | 5,700 | 611 |
| 2024-01-10 | 614 | 614 | 611 | 613 | 3,700 | 613 |
| 2024-01-09 | 613 | 614 | 611 | 612 | 4,200 | 612 |
| 2024-01-05 | 610 | 612 | 609 | 611 | 6,400 | 611 |
| 2024-01-04 | 605 | 609 | 602 | 608 | 6,900 | 608 |
分割・併合履歴 ： [2013-09-26]1株→100株