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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 617 | 621 | 615 | 621 | 1,700 | 621 |
| 2025-12-11 | 616 | 620 | 615 | 619 | 1,000 | 619 |
| 2025-12-10 | 618 | 620 | 617 | 620 | 1,400 | 620 |
| 2025-12-09 | 617 | 618 | 615 | 617 | 900 | 617 |
| 2025-12-08 | 618 | 622 | 617 | 617 | 1,100 | 617 |
| 2025-12-05 | 615 | 620 | 615 | 617 | 1,000 | 617 |
| 2025-12-04 | 618 | 622 | 613 | 613 | 1,400 | 613 |
| 2025-12-03 | 620 | 623 | 613 | 613 | 1,900 | 613 |
| 2025-12-02 | 629 | 629 | 620 | 622 | 2,200 | 622 |
| 2025-12-01 | 620 | 626 | 618 | 626 | 1,600 | 626 |
| 2025-11-28 | 623 | 623 | 616 | 622 | 2,400 | 622 |
| 2025-11-27 | 616 | 618 | 613 | 615 | 2,200 | 615 |
| 2025-11-26 | 618 | 619 | 607 | 609 | 2,500 | 609 |
| 2025-11-25 | 607 | 615 | 607 | 613 | 2,600 | 613 |
| 2025-11-21 | 605 | 611 | 601 | 606 | 2,100 | 606 |
| 2025-11-20 | 602 | 605 | 602 | 604 | 900 | 604 |
| 2025-11-19 | 606 | 607 | 603 | 603 | 800 | 603 |
| 2025-11-18 | 603 | 612 | 602 | 603 | 2,500 | 603 |
| 2025-11-17 | 610 | 614 | 603 | 604 | 2,900 | 604 |
| 2025-11-14 | 600 | 614 | 600 | 610 | 3,200 | 610 |
| 2025-11-13 | 613 | 618 | 604 | 615 | 3,600 | 615 |
| 2025-11-12 | 614 | 617 | 607 | 615 | 2,800 | 615 |
| 2025-11-11 | 613 | 618 | 610 | 614 | 1,700 | 614 |
| 2025-11-10 | 615 | 615 | 609 | 610 | 1,300 | 610 |
| 2025-11-07 | 612 | 615 | 608 | 611 | 1,400 | 611 |
| 2025-11-06 | 612 | 616 | 612 | 615 | 1,200 | 615 |
| 2025-11-05 | 616 | 616 | 612 | 613 | 1,900 | 613 |
| 2025-11-04 | 612 | 613 | 605 | 612 | 4,500 | 612 |
| 2025-10-31 | 616 | 618 | 612 | 614 | 1,500 | 614 |
| 2025-10-30 | 618 | 625 | 605 | 616 | 16,500 | 616 |
| 2025-10-29 | 623 | 641 | 618 | 641 | 8,300 | 641 |
| 2025-10-28 | 620 | 620 | 614 | 618 | 1,200 | 618 |
| 2025-10-27 | 623 | 623 | 617 | 620 | 2,000 | 620 |
| 2025-10-24 | 623 | 623 | 616 | 616 | 1,300 | 616 |
| 2025-10-23 | 620 | 622 | 619 | 620 | 1,800 | 620 |
| 2025-10-22 | 625 | 625 | 611 | 615 | 3,600 | 615 |
| 2025-10-21 | 625 | 625 | 614 | 619 | 4,700 | 619 |
| 2025-10-20 | 621 | 623 | 619 | 620 | 6,400 | 620 |
| 2025-10-17 | 619 | 624 | 619 | 620 | 2,600 | 620 |
| 2025-10-16 | 622 | 625 | 620 | 620 | 1,700 | 620 |
| 2025-10-15 | 605 | 624 | 605 | 618 | 5,700 | 618 |
| 2025-10-14 | 590 | 600 | 588 | 598 | 5,000 | 598 |
| 2025-10-10 | 604 | 604 | 600 | 600 | 2,900 | 600 |
| 2025-10-09 | 606 | 610 | 604 | 604 | 2,500 | 604 |
| 2025-10-08 | 615 | 615 | 607 | 608 | 1,700 | 608 |
| 2025-10-07 | 621 | 621 | 610 | 616 | 3,000 | 616 |
| 2025-10-06 | 632 | 633 | 611 | 617 | 4,500 | 617 |
| 2025-10-03 | 612 | 617 | 608 | 608 | 1,900 | 608 |
| 2025-10-02 | 611 | 615 | 607 | 612 | 5,100 | 612 |
| 2025-10-01 | 615 | 620 | 607 | 611 | 3,700 | 611 |
| 2025-09-30 | 625 | 634 | 615 | 615 | 8,900 | 615 |
| 2025-09-29 | 630 | 633 | 619 | 621 | 25,300 | 621 |
| 2025-09-26 | 643 | 647 | 633 | 633 | 100,600 | 633 |
| 2025-09-25 | 653 | 653 | 642 | 643 | 22,000 | 643 |
| 2025-09-24 | 639 | 643 | 634 | 643 | 11,300 | 643 |
| 2025-09-22 | 635 | 636 | 631 | 636 | 5,900 | 636 |
| 2025-09-19 | 634 | 634 | 631 | 631 | 3,800 | 631 |
| 2025-09-18 | 634 | 634 | 631 | 632 | 3,500 | 632 |
| 2025-09-17 | 632 | 636 | 632 | 633 | 2,600 | 633 |
| 2025-09-16 | 630 | 637 | 629 | 637 | 4,900 | 637 |
| 2025-09-12 | 635 | 635 | 630 | 630 | 2,300 | 630 |
| 2025-09-11 | 639 | 639 | 631 | 637 | 3,900 | 637 |
| 2025-09-10 | 633 | 639 | 632 | 639 | 2,300 | 639 |
| 2025-09-09 | 635 | 640 | 633 | 633 | 4,200 | 633 |
| 2025-09-08 | 633 | 639 | 633 | 636 | 4,600 | 636 |
| 2025-09-05 | 632 | 636 | 629 | 636 | 2,500 | 636 |
| 2025-09-04 | 629 | 632 | 625 | 630 | 2,300 | 630 |
| 2025-09-03 | 632 | 639 | 625 | 625 | 5,200 | 625 |
| 2025-09-02 | 640 | 640 | 633 | 635 | 4,600 | 635 |
| 2025-09-01 | 630 | 633 | 625 | 633 | 3,300 | 633 |
| 2025-08-29 | 629 | 631 | 624 | 631 | 5,600 | 631 |
| 2025-08-28 | 625 | 630 | 624 | 629 | 3,300 | 629 |
| 2025-08-27 | 624 | 629 | 623 | 625 | 7,500 | 625 |
| 2025-08-26 | 620 | 624 | 615 | 624 | 5,300 | 624 |
| 2025-08-25 | 618 | 619 | 613 | 615 | 7,500 | 615 |
| 2025-08-22 | 613 | 615 | 612 | 615 | 4,200 | 615 |
| 2025-08-21 | 613 | 613 | 612 | 612 | 3,300 | 612 |
| 2025-08-20 | 607 | 611 | 606 | 609 | 2,400 | 609 |
| 2025-08-19 | 610 | 611 | 604 | 611 | 5,500 | 611 |
| 2025-08-18 | 609 | 610 | 607 | 607 | 3,500 | 607 |
| 2025-08-15 | 606 | 607 | 605 | 606 | 2,300 | 606 |
| 2025-08-14 | 608 | 612 | 602 | 604 | 6,600 | 604 |
| 2025-08-13 | 611 | 617 | 609 | 612 | 3,500 | 612 |
| 2025-08-12 | 600 | 621 | 600 | 609 | 17,700 | 609 |
| 2025-08-08 | 600 | 600 | 599 | 599 | 3,700 | 599 |
| 2025-08-07 | 599 | 599 | 597 | 599 | 3,700 | 599 |
| 2025-08-06 | 591 | 597 | 591 | 597 | 2,700 | 597 |
| 2025-08-05 | 589 | 592 | 589 | 592 | 3,600 | 592 |
| 2025-08-04 | 586 | 590 | 586 | 590 | 4,500 | 590 |
| 2025-08-01 | 584 | 588 | 584 | 588 | 3,500 | 588 |
| 2025-07-31 | 590 | 590 | 584 | 589 | 14,800 | 589 |
| 2025-07-30 | 601 | 610 | 597 | 600 | 16,700 | 600 |
| 2025-07-29 | 598 | 600 | 596 | 600 | 3,700 | 600 |
| 2025-07-28 | 602 | 602 | 599 | 601 | 4,100 | 601 |
| 2025-07-25 | 599 | 600 | 594 | 599 | 3,600 | 599 |
| 2025-07-24 | 600 | 600 | 593 | 593 | 6,100 | 593 |
| 2025-07-23 | 596 | 600 | 595 | 597 | 8,100 | 597 |
| 2025-07-22 | 593 | 595 | 589 | 593 | 8,700 | 593 |
| 2025-07-18 | 590 | 592 | 587 | 591 | 1,200 | 591 |
| 2025-07-17 | 590 | 593 | 587 | 590 | 2,200 | 590 |
| 2025-07-16 | 592 | 593 | 591 | 591 | 1,800 | 591 |
| 2025-07-15 | 588 | 593 | 587 | 593 | 2,100 | 593 |
| 2025-07-14 | 593 | 594 | 590 | 590 | 4,200 | 590 |
| 2025-07-11 | 592 | 592 | 583 | 591 | 8,300 | 591 |
| 2025-07-10 | 591 | 592 | 581 | 589 | 9,400 | 589 |
| 2025-07-09 | 581 | 586 | 580 | 581 | 1,600 | 581 |
| 2025-07-08 | 584 | 587 | 579 | 586 | 3,200 | 586 |
| 2025-07-07 | 589 | 590 | 581 | 588 | 5,200 | 588 |
| 2025-07-04 | 593 | 594 | 580 | 584 | 8,000 | 584 |
| 2025-07-03 | 593 | 594 | 592 | 594 | 2,500 | 594 |
| 2025-07-02 | 594 | 595 | 593 | 593 | 4,100 | 593 |
| 2025-07-01 | 593 | 595 | 592 | 594 | 2,200 | 594 |
| 2025-06-30 | 592 | 596 | 592 | 592 | 6,300 | 592 |
| 2025-06-27 | 592 | 592 | 584 | 592 | 5,200 | 592 |
| 2025-06-26 | 585 | 585 | 583 | 585 | 3,800 | 585 |
| 2025-06-25 | 584 | 584 | 582 | 583 | 3,100 | 583 |
| 2025-06-24 | 582 | 583 | 581 | 581 | 2,700 | 581 |
| 2025-06-23 | 580 | 583 | 570 | 576 | 6,000 | 576 |
| 2025-06-20 | 573 | 579 | 573 | 579 | 3,000 | 579 |
| 2025-06-19 | 576 | 578 | 576 | 576 | 700 | 576 |
| 2025-06-18 | 576 | 576 | 573 | 576 | 600 | 576 |
| 2025-06-17 | 577 | 578 | 573 | 575 | 700 | 575 |
| 2025-06-16 | 577 | 578 | 576 | 577 | 1,800 | 577 |
| 2025-06-13 | 578 | 578 | 576 | 578 | 2,000 | 578 |
| 2025-06-12 | 576 | 578 | 574 | 578 | 2,500 | 578 |
| 2025-06-11 | 576 | 578 | 569 | 576 | 3,600 | 576 |
| 2025-06-10 | 573 | 578 | 570 | 575 | 4,200 | 575 |
| 2025-06-09 | 575 | 578 | 574 | 578 | 1,700 | 578 |
| 2025-06-06 | 570 | 579 | 570 | 575 | 3,300 | 575 |
| 2025-06-05 | 569 | 570 | 567 | 570 | 900 | 570 |
| 2025-06-04 | 566 | 569 | 566 | 569 | 1,300 | 569 |
| 2025-06-03 | 567 | 569 | 563 | 569 | 3,700 | 569 |
| 2025-06-02 | 562 | 567 | 560 | 565 | 2,600 | 565 |
| 2025-05-30 | 564 | 570 | 561 | 565 | 5,400 | 565 |
| 2025-05-29 | 566 | 569 | 563 | 567 | 2,800 | 567 |
| 2025-05-28 | 566 | 569 | 563 | 566 | 2,400 | 566 |
| 2025-05-27 | 570 | 570 | 565 | 569 | 1,400 | 569 |
| 2025-05-26 | 570 | 570 | 564 | 568 | 1,600 | 568 |
| 2025-05-23 | 566 | 568 | 564 | 568 | 1,500 | 568 |
| 2025-05-22 | 568 | 568 | 563 | 566 | 1,400 | 566 |
| 2025-05-21 | 564 | 567 | 563 | 566 | 1,800 | 566 |
| 2025-05-20 | 565 | 565 | 562 | 564 | 1,200 | 564 |
| 2025-05-19 | 564 | 565 | 562 | 562 | 1,500 | 562 |
| 2025-05-16 | 564 | 567 | 562 | 564 | 1,600 | 564 |
| 2025-05-15 | 564 | 566 | 563 | 564 | 1,500 | 564 |
| 2025-05-14 | 566 | 569 | 562 | 567 | 2,800 | 567 |
| 2025-05-13 | 566 | 567 | 565 | 567 | 2,700 | 567 |
| 2025-05-12 | 574 | 574 | 559 | 567 | 4,500 | 567 |
| 2025-05-09 | 571 | 573 | 568 | 572 | 1,600 | 572 |
| 2025-05-08 | 565 | 571 | 565 | 571 | 1,300 | 571 |
| 2025-05-07 | 566 | 572 | 566 | 570 | 1,700 | 570 |
| 2025-05-02 | 565 | 569 | 562 | 566 | 3,200 | 566 |
| 2025-05-01 | 563 | 575 | 563 | 565 | 5,300 | 565 |
| 2025-04-30 | 572 | 575 | 561 | 561 | 6,000 | 561 |
| 2025-04-28 | 575 | 578 | 570 | 572 | 4,400 | 572 |
| 2025-04-25 | 576 | 576 | 567 | 575 | 2,700 | 575 |
| 2025-04-24 | 571 | 571 | 561 | 567 | 2,800 | 567 |
| 2025-04-23 | 563 | 565 | 558 | 563 | 2,800 | 563 |
| 2025-04-22 | 565 | 583 | 540 | 558 | 40,600 | 558 |
| 2025-04-21 | 561 | 562 | 553 | 562 | 3,900 | 562 |
| 2025-04-18 | 554 | 556 | 552 | 553 | 2,500 | 553 |
| 2025-04-17 | 552 | 554 | 552 | 554 | 1,300 | 554 |
| 2025-04-16 | 555 | 555 | 551 | 552 | 900 | 552 |
| 2025-04-15 | 550 | 554 | 550 | 554 | 1,500 | 554 |
| 2025-04-14 | 553 | 553 | 550 | 550 | 3,000 | 550 |
| 2025-04-11 | 550 | 553 | 549 | 550 | 3,400 | 550 |
| 2025-04-10 | 558 | 563 | 550 | 550 | 4,000 | 550 |
| 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