6149 (株)小田原エンジニアリング 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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,639 | 1,651 | 1,639 | 1,651 | 2,100 | 1,651 |
| 2025-01-28 | 1,660 | 1,669 | 1,645 | 1,645 | 2,500 | 1,645 |
| 2025-01-27 | 1,685 | 1,685 | 1,660 | 1,661 | 2,600 | 1,661 |
| 2025-01-24 | 1,680 | 1,681 | 1,668 | 1,672 | 2,500 | 1,672 |
| 2025-01-23 | 1,680 | 1,680 | 1,668 | 1,680 | 2,900 | 1,680 |
| 2025-01-22 | 1,700 | 1,700 | 1,658 | 1,668 | 6,300 | 1,668 |
| 2025-01-21 | 1,698 | 1,698 | 1,660 | 1,662 | 2,400 | 1,662 |
| 2025-01-20 | 1,653 | 1,692 | 1,653 | 1,686 | 6,700 | 1,686 |
| 2025-01-17 | 1,610 | 1,643 | 1,610 | 1,643 | 2,600 | 1,643 |
| 2025-01-16 | 1,602 | 1,610 | 1,596 | 1,610 | 3,600 | 1,610 |
| 2025-01-15 | 1,618 | 1,618 | 1,583 | 1,583 | 5,600 | 1,583 |
| 2025-01-14 | 1,640 | 1,657 | 1,590 | 1,590 | 7,200 | 1,590 |
| 2025-01-10 | 1,634 | 1,664 | 1,619 | 1,635 | 7,700 | 1,635 |
| 2025-01-09 | 1,667 | 1,667 | 1,619 | 1,634 | 9,300 | 1,634 |
| 2025-01-08 | 1,661 | 1,669 | 1,655 | 1,656 | 4,700 | 1,656 |
| 2025-01-07 | 1,673 | 1,673 | 1,658 | 1,661 | 7,800 | 1,661 |
| 2025-01-06 | 1,669 | 1,683 | 1,665 | 1,673 | 5,400 | 1,673 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株