3839 (株)ODKソリューションズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 550 | 550 | 530 | 548 | 7,000 | 548 |
| 2025-04-08 | 546 | 551 | 546 | 550 | 5,700 | 550 |
| 2025-04-07 | 544 | 547 | 538 | 546 | 11,400 | 546 |
| 2025-04-04 | 555 | 555 | 550 | 553 | 4,800 | 553 |
| 2025-04-03 | 555 | 558 | 552 | 557 | 3,300 | 557 |
| 2025-04-02 | 569 | 569 | 560 | 560 | 3,700 | 560 |
| 2025-04-01 | 563 | 568 | 563 | 568 | 1,900 | 568 |
| 2025-03-31 | 570 | 577 | 560 | 563 | 5,900 | 563 |
| 2025-03-28 | 560 | 572 | 557 | 572 | 24,000 | 572 |
| 2025-03-27 | 585 | 586 | 580 | 584 | 75,100 | 584 |
| 2025-03-26 | 582 | 583 | 579 | 582 | 14,900 | 582 |
| 2025-03-25 | 580 | 581 | 577 | 580 | 10,000 | 580 |
| 2025-03-24 | 575 | 578 | 575 | 578 | 14,500 | 578 |
| 2025-03-21 | 569 | 573 | 567 | 573 | 14,200 | 573 |
| 2025-03-19 | 568 | 570 | 566 | 569 | 5,700 | 569 |
| 2025-03-18 | 566 | 568 | 564 | 568 | 6,900 | 568 |
| 2025-03-17 | 564 | 568 | 564 | 568 | 5,700 | 568 |
| 2025-03-14 | 566 | 571 | 560 | 564 | 7,800 | 564 |
| 2025-03-13 | 567 | 570 | 567 | 568 | 2,700 | 568 |
| 2025-03-12 | 569 | 570 | 567 | 569 | 2,000 | 569 |
| 2025-03-11 | 570 | 570 | 568 | 569 | 1,900 | 569 |
| 2025-03-10 | 571 | 571 | 567 | 571 | 3,300 | 571 |
| 2025-03-07 | 569 | 570 | 568 | 570 | 3,300 | 570 |
| 2025-03-06 | 569 | 570 | 565 | 570 | 3,000 | 570 |
| 2025-03-05 | 568 | 570 | 566 | 569 | 2,700 | 569 |
| 2025-03-04 | 570 | 570 | 567 | 568 | 2,800 | 568 |
| 2025-03-03 | 566 | 567 | 565 | 567 | 6,000 | 567 |
| 2025-02-28 | 567 | 567 | 562 | 566 | 3,400 | 566 |
| 2025-02-27 | 564 | 565 | 560 | 565 | 5,100 | 565 |
| 2025-02-26 | 564 | 564 | 556 | 563 | 3,800 | 563 |
| 2025-02-25 | 558 | 562 | 557 | 561 | 3,600 | 561 |
| 2025-02-21 | 557 | 557 | 552 | 557 | 3,100 | 557 |
| 2025-02-20 | 552 | 554 | 550 | 551 | 8,600 | 551 |
| 2025-02-19 | 556 | 557 | 552 | 557 | 6,200 | 557 |
| 2025-02-18 | 560 | 560 | 555 | 557 | 6,400 | 557 |
| 2025-02-17 | 562 | 563 | 559 | 563 | 3,700 | 563 |
| 2025-02-14 | 560 | 561 | 557 | 561 | 2,500 | 561 |
| 2025-02-13 | 562 | 563 | 559 | 559 | 3,600 | 559 |
| 2025-02-12 | 564 | 565 | 560 | 563 | 2,200 | 563 |
| 2025-02-10 | 561 | 563 | 559 | 561 | 2,100 | 561 |
| 2025-02-07 | 560 | 561 | 555 | 557 | 2,500 | 557 |
| 2025-02-06 | 555 | 560 | 555 | 559 | 3,000 | 559 |
| 2025-02-05 | 555 | 558 | 554 | 558 | 3,600 | 558 |
| 2025-02-04 | 555 | 555 | 553 | 555 | 3,400 | 555 |
| 2025-02-03 | 550 | 553 | 549 | 553 | 5,900 | 553 |
| 2025-01-31 | 547 | 551 | 546 | 549 | 14,400 | 549 |
| 2025-01-30 | 550 | 556 | 545 | 545 | 70,500 | 545 |
| 2025-01-29 | 556 | 557 | 552 | 552 | 8,600 | 552 |
| 2025-01-28 | 557 | 558 | 552 | 554 | 5,400 | 554 |
| 2025-01-27 | 559 | 559 | 554 | 556 | 6,400 | 556 |
| 2025-01-24 | 553 | 555 | 552 | 554 | 3,900 | 554 |
| 2025-01-23 | 554 | 555 | 552 | 552 | 3,300 | 552 |
| 2025-01-22 | 557 | 557 | 552 | 552 | 4,300 | 552 |
| 2025-01-21 | 555 | 556 | 552 | 552 | 4,200 | 552 |
| 2025-01-20 | 553 | 555 | 552 | 553 | 6,900 | 553 |
| 2025-01-17 | 555 | 555 | 550 | 555 | 6,200 | 555 |
| 2025-01-16 | 560 | 560 | 555 | 555 | 5,200 | 555 |
| 2025-01-15 | 567 | 567 | 560 | 560 | 4,300 | 560 |
| 2025-01-14 | 564 | 567 | 564 | 567 | 3,300 | 567 |
| 2025-01-10 | 567 | 567 | 562 | 563 | 3,200 | 563 |
| 2025-01-09 | 573 | 573 | 564 | 566 | 4,900 | 566 |
| 2025-01-08 | 574 | 574 | 572 | 572 | 4,200 | 572 |
| 2025-01-07 | 570 | 574 | 569 | 572 | 5,000 | 572 |
| 2025-01-06 | 566 | 568 | 564 | 567 | 2,900 | 567 |
分割・併合履歴 ： [2013-09-26]1株→100株