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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
