7314 (株)小田原機器 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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,114 | 1,133 | 1,112 | 1,124 | 2,400 | 1,124 |
| 2025-01-23 | 1,111 | 1,121 | 1,110 | 1,114 | 2,200 | 1,114 |
| 2025-01-22 | 1,110 | 1,123 | 1,110 | 1,111 | 6,700 | 1,111 |
| 2025-01-21 | 1,140 | 1,145 | 1,117 | 1,132 | 3,300 | 1,132 |
| 2025-01-20 | 1,136 | 1,144 | 1,136 | 1,139 | 1,200 | 1,139 |
| 2025-01-17 | 1,152 | 1,152 | 1,132 | 1,134 | 2,800 | 1,134 |
| 2025-01-16 | 1,126 | 1,155 | 1,126 | 1,152 | 5,800 | 1,152 |
| 2025-01-15 | 1,098 | 1,120 | 1,098 | 1,115 | 3,600 | 1,115 |
| 2025-01-14 | 1,102 | 1,102 | 1,077 | 1,094 | 7,100 | 1,094 |
| 2025-01-10 | 1,117 | 1,125 | 1,106 | 1,116 | 4,100 | 1,116 |
| 2025-01-09 | 1,142 | 1,142 | 1,122 | 1,122 | 2,900 | 1,122 |
| 2025-01-08 | 1,147 | 1,147 | 1,136 | 1,136 | 6,200 | 1,136 |
| 2025-01-07 | 1,196 | 1,199 | 1,153 | 1,156 | 13,300 | 1,156 |
| 2025-01-06 | 1,220 | 1,220 | 1,189 | 1,195 | 12,800 | 1,195 |
分割・併合履歴 ： [2016-06-28]1株→2株