6149 (株)小田原エンジニアリング 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
2024-05-171,7251,7791,7251,7789,7001,778
2024-05-161,7421,7531,7211,73021,5001,730
2024-05-151,7421,8091,7331,740104,9001,740
2024-05-141,8751,8751,8341,86225,1001,862
2024-05-131,8581,8771,8441,87624,3001,876
2024-05-101,8651,8651,8261,84613,3001,846
2024-05-091,8541,8561,8311,8565,3001,856
2024-05-081,8561,8711,8361,85814,9001,858
2024-05-071,8491,8501,8281,8506,9001,850
2024-05-021,8221,8341,8221,8251,7001,825
2024-05-011,8341,8661,8221,82227,9001,822
2024-04-301,8401,8561,8291,85614,0001,856
2024-04-261,8011,8381,7951,83213,5001,832
2024-04-251,8081,8371,8001,81015,7001,810
2024-04-241,7781,8111,7681,80713,6001,807
2024-04-231,7971,8001,7471,77629,6001,776
2024-04-221,7941,7941,7701,7855,6001,785
2024-04-191,8011,8011,7501,75428,5001,754
2024-04-181,7941,8341,7851,8139,4001,813
2024-04-171,7901,8051,7631,79416,5001,794
2024-04-161,8301,8511,7881,79125,8001,791
2024-04-151,8491,8491,8281,8456,0001,845
2024-04-121,8591,8651,8241,85610,6001,856
2024-04-111,8531,8681,8261,85917,3001,859
2024-04-101,8581,8861,8531,8539,9001,853
2024-04-091,8481,8701,8401,86718,6001,867
2024-04-081,8391,8511,8151,85010,4001,850
2024-04-051,8431,8451,8121,81711,8001,817
2024-04-041,8511,8651,8281,83913,5001,839
2024-04-031,8211,8571,8211,8326,5001,832
2024-04-021,8641,8641,8291,84011,2001,840
2024-04-011,8871,9061,8551,85919,5001,859
2024-03-291,8671,8991,8671,88028,1001,880
2024-03-281,8301,8701,8301,83513,5001,835
2024-03-271,8261,8501,8121,83114,2001,831
2024-03-261,8511,8511,8311,83412,0001,834
2024-03-251,8511,8801,8451,85130,4001,851
2024-03-221,8771,8881,8531,85623,6001,856
2024-03-211,8091,8581,8091,85444,4001,854
2024-03-191,7941,8031,7721,8018,2001,801
2024-03-181,7751,7951,7601,79414,6001,794
2024-03-151,7481,7731,7481,7532,4001,753
2024-03-141,7621,7671,7401,7516,0001,751
2024-03-131,7811,7971,7431,76013,5001,760
2024-03-121,7351,7741,7161,7749,2001,774
2024-03-111,7801,7821,7351,74126,6001,741
2024-03-081,7861,8171,7851,81118,0001,811
2024-03-071,8051,8121,7821,79527,4001,795
2024-03-061,7361,8171,7311,80548,0001,805
2024-03-051,7641,7641,7261,74328,9001,743
2024-03-041,7301,7781,7201,76438,2001,764
2024-03-011,7301,7471,6921,71443,6001,714
2024-02-291,7551,7551,7161,73047,1001,730
2024-02-281,7711,7871,7601,7697,4001,769
2024-02-271,7771,7951,7681,77017,9001,770
2024-02-261,7791,7901,7591,76744,9001,767
2024-02-221,7821,7821,7451,75232,5001,752
2024-02-211,8211,8211,7561,76740,6001,767
2024-02-201,7961,8171,7931,80918,2001,809
2024-02-191,7911,8081,7631,79556,9001,795
2024-02-161,8011,8221,7711,79053,5001,790
2024-02-151,8381,8981,7701,816173,7001,816
2024-02-142,0862,1082,0512,05894,3002,058
2024-02-132,0722,1192,0702,10843,6002,108
2024-02-092,0492,0762,0342,03410,6002,034
2024-02-082,0722,0722,0172,05120,5002,051
2024-02-072,0442,0962,0422,07210,7002,072
2024-02-062,0582,0672,0352,0608,5002,060
2024-02-052,0562,0602,0412,06012,1002,060
2024-02-022,0362,0682,0262,05612,1002,056
2024-02-012,0392,0512,0242,0318,8002,031
2024-01-312,0652,0652,0502,0533,9002,053
2024-01-302,0992,1002,0512,0568,6002,056
2024-01-292,0452,0702,0302,07014,2002,070
2024-01-262,0612,0792,0402,04410,9002,044
2024-01-252,1002,1002,0512,06516,3002,065
2024-01-242,0352,1052,0302,10331,1002,103
2024-01-232,0372,0502,0202,03212,8002,032
2024-01-222,0172,0522,0102,03919,6002,039
2024-01-192,0122,0221,9862,01723,0002,017
2024-01-182,0172,0262,0062,0067,3002,006
2024-01-172,0352,0652,0002,02226,1002,022
2024-01-162,0472,0502,0252,0429,2002,042
2024-01-152,0282,0622,0282,0426,5002,042
2024-01-122,0402,0612,0112,03514,6002,035
2024-01-112,0762,0762,0212,02818,6002,028
2024-01-102,0512,0722,0422,06418,7002,064
2024-01-092,0642,0882,0302,04819,7002,048
2024-01-052,0122,0221,9921,99918,1001,999
2024-01-042,0012,0381,9822,02612,7002,026

分割・併合履歴 : [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株