7314 (株)小田原機器 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,100 | 1,104 | 1,098 | 1,099 | 2,500 | 1,099 |
| 2024-05-01 | 1,097 | 1,105 | 1,097 | 1,100 | 2,900 | 1,100 |
| 2024-04-30 | 1,095 | 1,106 | 1,095 | 1,095 | 8,600 | 1,095 |
| 2024-04-26 | 1,098 | 1,098 | 1,079 | 1,081 | 4,800 | 1,081 |
| 2024-04-25 | 1,100 | 1,100 | 1,079 | 1,079 | 5,700 | 1,079 |
| 2024-04-24 | 1,062 | 1,084 | 1,062 | 1,084 | 6,000 | 1,084 |
| 2024-04-23 | 1,050 | 1,064 | 1,050 | 1,062 | 4,400 | 1,062 |
| 2024-04-22 | 1,038 | 1,041 | 1,035 | 1,041 | 2,600 | 1,041 |
| 2024-04-19 | 1,040 | 1,040 | 1,020 | 1,025 | 6,700 | 1,025 |
| 2024-04-18 | 1,031 | 1,040 | 1,031 | 1,040 | 1,400 | 1,040 |
| 2024-04-17 | 1,042 | 1,042 | 1,031 | 1,031 | 1,800 | 1,031 |
| 2024-04-16 | 1,040 | 1,042 | 1,031 | 1,042 | 1,600 | 1,042 |
| 2024-04-15 | 1,036 | 1,040 | 1,033 | 1,040 | 3,000 | 1,040 |
| 2024-04-12 | 1,035 | 1,042 | 1,035 | 1,037 | 1,500 | 1,037 |
| 2024-04-11 | 1,044 | 1,045 | 1,035 | 1,035 | 1,900 | 1,035 |
| 2024-04-10 | 1,043 | 1,050 | 1,041 | 1,044 | 1,800 | 1,044 |
| 2024-04-09 | 1,034 | 1,043 | 1,034 | 1,043 | 1,800 | 1,043 |
| 2024-04-08 | 1,031 | 1,043 | 1,031 | 1,038 | 1,100 | 1,038 |
| 2024-04-05 | 1,035 | 1,038 | 1,031 | 1,031 | 2,000 | 1,031 |
| 2024-04-04 | 1,040 | 1,045 | 1,035 | 1,035 | 2,600 | 1,035 |
| 2024-04-03 | 1,040 | 1,042 | 1,031 | 1,033 | 2,300 | 1,033 |
| 2024-04-02 | 1,035 | 1,057 | 1,035 | 1,040 | 6,300 | 1,040 |
| 2024-04-01 | 1,030 | 1,035 | 1,024 | 1,035 | 5,200 | 1,035 |
| 2024-03-29 | 1,022 | 1,027 | 1,021 | 1,027 | 2,500 | 1,027 |
| 2024-03-28 | 1,011 | 1,023 | 1,011 | 1,022 | 5,400 | 1,022 |
| 2024-03-27 | 1,011 | 1,014 | 1,010 | 1,012 | 2,800 | 1,012 |
| 2024-03-26 | 1,007 | 1,011 | 1,004 | 1,011 | 2,800 | 1,011 |
| 2024-03-25 | 1,008 | 1,009 | 1,001 | 1,005 | 4,000 | 1,005 |
| 2024-03-22 | 1,005 | 1,008 | 1,005 | 1,008 | 3,100 | 1,008 |
| 2024-03-21 | 1,005 | 1,006 | 1,003 | 1,004 | 1,800 | 1,004 |
| 2024-03-19 | 1,005 | 1,005 | 1,001 | 1,001 | 1,700 | 1,001 |
| 2024-03-18 | 1,008 | 1,008 | 1,002 | 1,006 | 3,400 | 1,006 |
| 2024-03-15 | 1,000 | 1,005 | 999 | 1,001 | 2,900 | 1,001 |
| 2024-03-14 | 999 | 1,004 | 999 | 1,000 | 2,500 | 1,000 |
| 2024-03-13 | 1,000 | 1,002 | 999 | 999 | 2,000 | 999 |
| 2024-03-12 | 999 | 1,000 | 995 | 999 | 6,300 | 999 |
| 2024-03-11 | 1,001 | 1,002 | 997 | 998 | 7,700 | 998 |
| 2024-03-08 | 1,002 | 1,006 | 1,000 | 1,002 | 3,600 | 1,002 |
| 2024-03-07 | 1,005 | 1,005 | 1,000 | 1,004 | 1,800 | 1,004 |
| 2024-03-06 | 1,000 | 1,004 | 998 | 1,002 | 7,300 | 1,002 |
| 2024-03-05 | 1,001 | 1,005 | 1,000 | 1,002 | 4,300 | 1,002 |
| 2024-03-04 | 1,005 | 1,006 | 1,001 | 1,001 | 4,700 | 1,001 |
| 2024-03-01 | 1,008 | 1,009 | 1,004 | 1,004 | 6,600 | 1,004 |
| 2024-02-29 | 1,011 | 1,014 | 1,007 | 1,007 | 3,600 | 1,007 |
| 2024-02-28 | 1,010 | 1,014 | 1,007 | 1,012 | 3,800 | 1,012 |
| 2024-02-27 | 1,015 | 1,018 | 1,008 | 1,010 | 5,900 | 1,010 |
| 2024-02-26 | 1,025 | 1,030 | 1,000 | 1,015 | 23,200 | 1,015 |
| 2024-02-22 | 1,048 | 1,048 | 1,028 | 1,028 | 6,700 | 1,028 |
| 2024-02-21 | 1,033 | 1,046 | 1,031 | 1,045 | 5,600 | 1,045 |
| 2024-02-20 | 1,034 | 1,034 | 1,025 | 1,028 | 4,200 | 1,028 |
| 2024-02-19 | 1,043 | 1,043 | 1,021 | 1,034 | 3,600 | 1,034 |
| 2024-02-16 | 1,026 | 1,026 | 1,018 | 1,019 | 7,000 | 1,019 |
| 2024-02-15 | 1,042 | 1,042 | 998 | 1,012 | 14,700 | 1,012 |
| 2024-02-14 | 1,028 | 1,065 | 1,027 | 1,030 | 14,600 | 1,030 |
| 2024-02-13 | 1,087 | 1,101 | 1,069 | 1,085 | 11,400 | 1,085 |
| 2024-02-09 | 1,097 | 1,115 | 1,050 | 1,075 | 22,200 | 1,075 |
| 2024-02-08 | 1,081 | 1,095 | 1,075 | 1,092 | 7,400 | 1,092 |
| 2024-02-07 | 1,071 | 1,076 | 1,071 | 1,076 | 2,300 | 1,076 |
| 2024-02-06 | 1,071 | 1,092 | 1,061 | 1,071 | 14,100 | 1,071 |
| 2024-02-05 | 1,068 | 1,071 | 1,060 | 1,071 | 7,400 | 1,071 |
| 2024-02-02 | 1,066 | 1,092 | 1,060 | 1,062 | 10,700 | 1,062 |
| 2024-02-01 | 1,060 | 1,067 | 1,056 | 1,065 | 7,500 | 1,065 |
| 2024-01-31 | 1,036 | 1,060 | 1,032 | 1,060 | 8,700 | 1,060 |
| 2024-01-30 | 1,036 | 1,036 | 1,031 | 1,035 | 2,400 | 1,035 |
| 2024-01-29 | 1,029 | 1,036 | 1,029 | 1,036 | 4,400 | 1,036 |
| 2024-01-26 | 1,029 | 1,032 | 1,023 | 1,028 | 4,100 | 1,028 |
| 2024-01-25 | 1,024 | 1,027 | 1,020 | 1,025 | 4,100 | 1,025 |
| 2024-01-24 | 1,023 | 1,026 | 1,017 | 1,023 | 5,500 | 1,023 |
| 2024-01-23 | 1,027 | 1,030 | 1,019 | 1,022 | 8,100 | 1,022 |
| 2024-01-22 | 1,015 | 1,023 | 1,011 | 1,022 | 15,200 | 1,022 |
| 2024-01-19 | 1,035 | 1,039 | 1,029 | 1,029 | 5,900 | 1,029 |
| 2024-01-18 | 1,040 | 1,042 | 1,035 | 1,035 | 4,100 | 1,035 |
| 2024-01-17 | 1,045 | 1,048 | 1,040 | 1,040 | 6,600 | 1,040 |
| 2024-01-16 | 1,036 | 1,046 | 1,034 | 1,044 | 6,600 | 1,044 |
| 2024-01-15 | 1,025 | 1,035 | 1,023 | 1,034 | 24,600 | 1,034 |
| 2024-01-12 | 1,028 | 1,028 | 1,015 | 1,016 | 9,400 | 1,016 |
| 2024-01-11 | 1,031 | 1,034 | 1,029 | 1,032 | 7,200 | 1,032 |
| 2024-01-10 | 1,030 | 1,043 | 1,030 | 1,030 | 5,600 | 1,030 |
| 2024-01-09 | 1,035 | 1,048 | 1,029 | 1,030 | 11,400 | 1,030 |
| 2024-01-05 | 1,033 | 1,080 | 1,017 | 1,035 | 34,400 | 1,035 |
| 2024-01-04 | 1,060 | 1,060 | 1,015 | 1,029 | 22,500 | 1,029 |
分割・併合履歴 ： [2016-06-28]1株→2株
