7360 (株)オンデック 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,053 | 1,095 | 1,015 | 1,063 | 1,100 | 1,063 |
| 2024-12-02 | 1,080 | 1,083 | 1,053 | 1,083 | 500 | 1,083 |
| 2024-11-29 | 1,080 | 1,080 | 1,053 | 1,080 | 700 | 1,080 |
| 2024-11-28 | 1,046 | 1,069 | 1,028 | 1,069 | 700 | 1,069 |
| 2024-11-27 | 1,031 | 1,070 | 1,031 | 1,046 | 1,500 | 1,046 |
| 2024-11-26 | 1,016 | 1,046 | 1,008 | 1,039 | 1,200 | 1,039 |
| 2024-11-25 | 1,066 | 1,066 | 1,036 | 1,036 | 200 | 1,036 |
| 2024-11-22 | - | - | - | 1,068 | - | 1,068 |
| 2024-11-21 | 1,028 | 1,095 | 1,028 | 1,068 | 2,700 | 1,068 |
| 2024-11-20 | - | - | - | 1,028 | - | 1,028 |
| 2024-11-19 | 1,005 | 1,029 | 1,005 | 1,028 | 700 | 1,028 |
| 2024-11-18 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2024-11-15 | 1,030 | 1,035 | 1,005 | 1,005 | 600 | 1,005 |
| 2024-11-14 | 1,018 | 1,046 | 1,015 | 1,042 | 1,000 | 1,042 |
| 2024-11-13 | - | - | - | 1,018 | - | 1,018 |
| 2024-11-12 | 1,018 | 1,018 | 1,018 | 1,018 | 200 | 1,018 |
| 2024-11-11 | 1,045 | 1,048 | 1,022 | 1,048 | 400 | 1,048 |
| 2024-11-08 | 1,059 | 1,065 | 1,035 | 1,045 | 1,200 | 1,045 |
| 2024-11-07 | 1,040 | 1,096 | 1,040 | 1,060 | 800 | 1,060 |
| 2024-11-06 | - | - | - | 1,070 | - | 1,070 |
| 2024-11-05 | 1,038 | 1,094 | 1,038 | 1,070 | 500 | 1,070 |
| 2024-11-01 | 1,058 | 1,058 | 1,028 | 1,058 | 400 | 1,058 |
| 2024-10-31 | 1,032 | 1,100 | 1,011 | 1,058 | 3,900 | 1,058 |
| 2024-10-30 | 1,072 | 1,072 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2024-10-29 | 1,066 | 1,095 | 1,042 | 1,073 | 2,800 | 1,073 |
| 2024-10-28 | 1,077 | 1,158 | 1,038 | 1,083 | 5,200 | 1,083 |
| 2024-10-25 | 1,076 | 1,120 | 1,076 | 1,104 | 8,000 | 1,104 |
| 2024-10-24 | 1,160 | 1,179 | 1,140 | 1,166 | 1,000 | 1,166 |
| 2024-10-23 | 1,159 | 1,179 | 1,145 | 1,175 | 1,100 | 1,175 |
| 2024-10-22 | 1,161 | 1,161 | 1,128 | 1,158 | 1,700 | 1,158 |
| 2024-10-21 | 1,157 | 1,165 | 1,130 | 1,165 | 800 | 1,165 |
| 2024-10-18 | 1,165 | 1,165 | 1,134 | 1,140 | 2,200 | 1,140 |
| 2024-10-17 | 1,140 | 1,164 | 1,121 | 1,135 | 1,700 | 1,135 |
| 2024-10-16 | 1,126 | 1,211 | 1,121 | 1,152 | 5,300 | 1,152 |
| 2024-10-15 | 1,169 | 1,270 | 1,130 | 1,156 | 45,500 | 1,156 |
| 2024-10-11 | 1,075 | 1,331 | 1,003 | 1,079 | 65,800 | 1,079 |
| 2024-10-10 | 1,036 | 1,086 | 1,036 | 1,075 | 7,300 | 1,075 |
| 2024-10-09 | 998 | 1,046 | 998 | 1,036 | 3,000 | 1,036 |
| 2024-10-08 | 999 | 999 | 989 | 989 | 400 | 989 |
| 2024-10-07 | 996 | 1,000 | 996 | 999 | 1,100 | 999 |
| 2024-10-04 | 983 | 983 | 983 | 983 | 200 | 983 |
| 2024-10-03 | 960 | 975 | 945 | 968 | 800 | 968 |
| 2024-10-02 | 940 | 945 | 928 | 945 | 400 | 945 |
| 2024-10-01 | 920 | 927 | 920 | 927 | 200 | 927 |
| 2024-09-30 | 944 | 944 | 920 | 935 | 2,200 | 935 |
| 2024-09-27 | 944 | 944 | 944 | 944 | 100 | 944 |
| 2024-09-26 | 944 | 959 | 944 | 959 | 200 | 959 |
| 2024-09-25 | 937 | 942 | 933 | 942 | 400 | 942 |
| 2024-09-24 | 937 | 937 | 937 | 937 | 500 | 937 |
| 2024-09-20 | 945 | 945 | 930 | 937 | 400 | 937 |
| 2024-09-19 | 942 | 942 | 940 | 942 | 500 | 942 |
| 2024-09-18 | 926 | 942 | 926 | 942 | 700 | 942 |
| 2024-09-17 | 933 | 933 | 930 | 930 | 200 | 930 |
| 2024-09-13 | 936 | 936 | 935 | 935 | 500 | 935 |
| 2024-09-12 | 900 | 943 | 900 | 933 | 2,000 | 933 |
| 2024-09-11 | 927 | 927 | 912 | 912 | 500 | 912 |
| 2024-09-10 | 935 | 942 | 935 | 942 | 700 | 942 |
| 2024-09-09 | 941 | 941 | 941 | 941 | 100 | 941 |
| 2024-09-06 | 949 | 949 | 942 | 942 | 300 | 942 |
| 2024-09-05 | 926 | 942 | 901 | 942 | 1,100 | 942 |
| 2024-09-04 | - | - | - | 931 | - | 931 |
| 2024-09-03 | 926 | 942 | 925 | 931 | 1,500 | 931 |
| 2024-09-02 | 920 | 943 | 912 | 930 | 1,300 | 930 |
| 2024-08-30 | 942 | 950 | 942 | 950 | 1,300 | 950 |
| 2024-08-29 | 898 | 942 | 896 | 942 | 3,400 | 942 |
| 2024-08-28 | 916 | 931 | 911 | 913 | 2,500 | 913 |
| 2024-08-27 | 941 | 941 | 918 | 940 | 2,000 | 940 |
| 2024-08-26 | 932 | 942 | 920 | 942 | 800 | 942 |
| 2024-08-23 | 980 | 980 | 933 | 933 | 1,500 | 933 |
| 2024-08-22 | 962 | 962 | 945 | 950 | 1,500 | 950 |
| 2024-08-21 | 987 | 987 | 977 | 977 | 200 | 977 |
| 2024-08-20 | 939 | 988 | 939 | 980 | 2,000 | 980 |
| 2024-08-19 | 938 | 942 | 938 | 942 | 500 | 942 |
| 2024-08-16 | 957 | 957 | 926 | 926 | 1,700 | 926 |
| 2024-08-15 | 964 | 964 | 924 | 942 | 1,000 | 942 |
| 2024-08-14 | 949 | 979 | 917 | 964 | 1,100 | 964 |
| 2024-08-13 | - | - | - | 945 | - | 945 |
| 2024-08-09 | 942 | 965 | 942 | 945 | 700 | 945 |
| 2024-08-08 | 867 | 950 | 867 | 942 | 3,100 | 942 |
| 2024-08-07 | 835 | 927 | 835 | 927 | 1,600 | 927 |
| 2024-08-06 | 885 | 900 | 836 | 880 | 6,700 | 880 |
| 2024-08-05 | 971 | 1,000 | 873 | 875 | 6,500 | 875 |
| 2024-08-02 | 1,031 | 1,060 | 987 | 1,060 | 9,000 | 1,060 |
| 2024-08-01 | 1,111 | 1,119 | 1,051 | 1,081 | 1,500 | 1,081 |
| 2024-07-31 | 1,081 | 1,081 | 1,081 | 1,081 | 200 | 1,081 |
| 2024-07-30 | 1,094 | 1,094 | 1,093 | 1,093 | 600 | 1,093 |
| 2024-07-29 | 1,136 | 1,136 | 1,034 | 1,100 | 1,600 | 1,100 |
| 2024-07-26 | 1,102 | 1,131 | 1,101 | 1,131 | 500 | 1,131 |
| 2024-07-25 | 1,110 | 1,140 | 1,102 | 1,113 | 3,700 | 1,113 |
| 2024-07-24 | 1,106 | 1,165 | 1,106 | 1,140 | 2,100 | 1,140 |
| 2024-07-23 | 1,141 | 1,169 | 1,126 | 1,136 | 5,100 | 1,136 |
| 2024-07-22 | 1,154 | 1,161 | 1,131 | 1,141 | 1,200 | 1,141 |
| 2024-07-19 | 1,159 | 1,170 | 1,129 | 1,170 | 1,200 | 1,170 |
| 2024-07-18 | 1,177 | 1,208 | 1,169 | 1,171 | 2,600 | 1,171 |
| 2024-07-17 | 1,185 | 1,215 | 1,185 | 1,205 | 2,100 | 1,205 |
| 2024-07-16 | 1,169 | 1,269 | 1,169 | 1,215 | 4,400 | 1,215 |
| 2024-07-12 | 1,175 | 1,232 | 1,172 | 1,172 | 8,000 | 1,172 |
| 2024-07-11 | 1,222 | 1,222 | 1,173 | 1,203 | 3,000 | 1,203 |
| 2024-07-10 | 1,192 | 1,233 | 1,191 | 1,222 | 4,600 | 1,222 |
| 2024-07-09 | 1,235 | 1,235 | 1,206 | 1,207 | 3,000 | 1,207 |
| 2024-07-08 | 1,233 | 1,235 | 1,179 | 1,235 | 9,400 | 1,235 |
| 2024-07-05 | 1,075 | 1,222 | 1,075 | 1,209 | 17,100 | 1,209 |
| 2024-07-04 | 1,095 | 1,095 | 1,065 | 1,087 | 2,600 | 1,087 |
| 2024-07-03 | 1,126 | 1,162 | 1,095 | 1,095 | 7,400 | 1,095 |
| 2024-07-02 | 1,164 | 1,282 | 1,131 | 1,132 | 26,100 | 1,132 |
| 2024-07-01 | 1,146 | 1,182 | 1,125 | 1,142 | 10,400 | 1,142 |
| 2024-06-28 | 1,154 | 1,187 | 1,110 | 1,138 | 17,200 | 1,138 |
| 2024-06-27 | 1,138 | 1,378 | 1,138 | 1,191 | 109,000 | 1,191 |
| 2024-06-26 | 997 | 1,118 | 997 | 1,078 | 16,800 | 1,078 |
| 2024-06-25 | 973 | 1,007 | 963 | 992 | 1,700 | 992 |
| 2024-06-24 | 953 | 975 | 951 | 973 | 600 | 973 |
| 2024-06-21 | 979 | 979 | 955 | 961 | 900 | 961 |
| 2024-06-20 | 952 | 978 | 950 | 978 | 800 | 978 |
| 2024-06-19 | 960 | 969 | 950 | 950 | 2,100 | 950 |
| 2024-06-18 | 981 | 981 | 961 | 969 | 1,600 | 969 |
| 2024-06-17 | 980 | 1,015 | 977 | 981 | 4,200 | 981 |
| 2024-06-14 | 948 | 1,023 | 944 | 982 | 5,300 | 982 |
| 2024-06-13 | 988 | 1,010 | 962 | 962 | 5,800 | 962 |
| 2024-06-12 | 1,013 | 1,021 | 972 | 985 | 6,000 | 985 |
| 2024-06-11 | 1,020 | 1,085 | 1,004 | 1,022 | 16,000 | 1,022 |
| 2024-06-10 | 1,077 | 1,090 | 1,015 | 1,015 | 16,100 | 1,015 |
| 2024-06-07 | 1,065 | 1,101 | 1,050 | 1,101 | 1,700 | 1,101 |
| 2024-06-06 | 1,060 | 1,061 | 1,060 | 1,061 | 300 | 1,061 |
| 2024-06-05 | 1,085 | 1,107 | 1,064 | 1,074 | 2,100 | 1,074 |
| 2024-06-04 | 1,072 | 1,115 | 1,045 | 1,115 | 7,100 | 1,115 |
| 2024-06-03 | 1,049 | 1,132 | 1,047 | 1,087 | 5,300 | 1,087 |
| 2024-05-31 | 1,076 | 1,119 | 1,034 | 1,079 | 4,800 | 1,079 |
| 2024-05-30 | 1,108 | 1,159 | 1,026 | 1,073 | 9,800 | 1,073 |
| 2024-05-29 | 1,170 | 1,197 | 1,108 | 1,108 | 5,900 | 1,108 |
| 2024-05-28 | 1,101 | 1,156 | 1,101 | 1,140 | 4,600 | 1,140 |
| 2024-05-27 | 1,100 | 1,160 | 1,091 | 1,091 | 1,900 | 1,091 |
| 2024-05-24 | 1,133 | 1,154 | 1,111 | 1,130 | 7,900 | 1,130 |
| 2024-05-23 | 1,190 | 1,197 | 1,121 | 1,144 | 5,600 | 1,144 |
| 2024-05-22 | 1,183 | 1,209 | 1,136 | 1,189 | 5,000 | 1,189 |
| 2024-05-21 | 1,221 | 1,250 | 1,200 | 1,212 | 6,700 | 1,212 |
| 2024-05-20 | 1,160 | 1,222 | 1,160 | 1,202 | 6,100 | 1,202 |
| 2024-05-17 | 1,168 | 1,228 | 1,166 | 1,167 | 6,300 | 1,167 |
| 2024-05-16 | 1,148 | 1,212 | 1,148 | 1,190 | 9,800 | 1,190 |
| 2024-05-15 | 1,231 | 1,231 | 1,064 | 1,148 | 18,900 | 1,148 |
| 2024-05-14 | 1,217 | 1,269 | 1,173 | 1,173 | 15,400 | 1,173 |
| 2024-05-13 | 1,267 | 1,267 | 1,163 | 1,192 | 16,800 | 1,192 |
| 2024-05-10 | 1,220 | 1,320 | 1,212 | 1,268 | 18,400 | 1,268 |
| 2024-05-09 | 1,299 | 1,375 | 1,218 | 1,243 | 21,400 | 1,243 |
| 2024-05-08 | 1,275 | 1,339 | 1,250 | 1,299 | 21,200 | 1,299 |
| 2024-05-07 | 1,235 | 1,276 | 1,175 | 1,276 | 21,400 | 1,276 |
| 2024-05-02 | 1,209 | 1,396 | 1,200 | 1,205 | 135,300 | 1,205 |
| 2024-05-01 | 1,099 | 1,335 | 1,099 | 1,269 | 363,600 | 1,269 |
| 2024-04-30 | 1,085 | 1,115 | 1,044 | 1,069 | 17,300 | 1,069 |
| 2024-04-26 | 1,110 | 1,172 | 1,069 | 1,098 | 27,000 | 1,098 |
| 2024-04-25 | 1,159 | 1,432 | 1,058 | 1,140 | 226,700 | 1,140 |
| 2024-04-24 | 953 | 1,133 | 953 | 1,133 | 52,600 | 1,133 |
| 2024-04-23 | 979 | 983 | 979 | 983 | 300 | 983 |
| 2024-04-22 | 974 | 982 | 974 | 982 | 300 | 982 |
| 2024-04-19 | - | - | - | 968 | - | 968 |
| 2024-04-18 | 965 | 968 | 950 | 968 | 1,000 | 968 |
| 2024-04-17 | 992 | 992 | 965 | 984 | 1,300 | 984 |
| 2024-04-16 | 994 | 1,009 | 991 | 994 | 700 | 994 |
| 2024-04-15 | 1,029 | 1,029 | 997 | 1,024 | 1,500 | 1,024 |
| 2024-04-12 | 1,037 | 1,037 | 1,002 | 1,032 | 2,300 | 1,032 |
| 2024-04-11 | 1,035 | 1,037 | 995 | 1,037 | 16,900 | 1,037 |
| 2024-04-10 | 965 | 1,047 | 965 | 1,037 | 14,200 | 1,037 |
| 2024-04-09 | 932 | 949 | 932 | 945 | 1,600 | 945 |
| 2024-04-08 | 966 | 966 | 931 | 932 | 2,200 | 932 |
| 2024-04-05 | 967 | 967 | 935 | 966 | 1,200 | 966 |
| 2024-04-04 | 950 | 980 | 950 | 967 | 700 | 967 |
| 2024-04-03 | 978 | 978 | 952 | 952 | 1,700 | 952 |
| 2024-04-02 | 969 | 996 | 969 | 995 | 1,000 | 995 |
| 2024-04-01 | - | - | - | 971 | - | 971 |
| 2024-03-29 | 1,004 | 1,004 | 957 | 971 | 4,600 | 971 |
| 2024-03-28 | 992 | 1,033 | 985 | 1,000 | 2,600 | 1,000 |
| 2024-03-27 | 999 | 1,003 | 973 | 993 | 2,800 | 993 |
| 2024-03-26 | 975 | 990 | 972 | 990 | 1,800 | 990 |
| 2024-03-25 | 980 | 990 | 975 | 975 | 800 | 975 |
| 2024-03-22 | 995 | 1,005 | 964 | 984 | 2,900 | 984 |
| 2024-03-21 | 999 | 1,010 | 980 | 999 | 2,900 | 999 |
| 2024-03-19 | 999 | 1,010 | 979 | 999 | 1,600 | 999 |
| 2024-03-18 | 937 | 1,009 | 930 | 999 | 1,500 | 999 |
| 2024-03-15 | 953 | 959 | 942 | 942 | 1,700 | 942 |
| 2024-03-14 | 941 | 974 | 929 | 938 | 1,600 | 938 |
| 2024-03-13 | 977 | 977 | 947 | 954 | 1,400 | 954 |
| 2024-03-12 | 960 | 978 | 925 | 978 | 2,000 | 978 |
| 2024-03-11 | 919 | 944 | 916 | 931 | 5,200 | 931 |
| 2024-03-08 | 1,012 | 1,012 | 950 | 960 | 6,200 | 960 |
| 2024-03-07 | 1,039 | 1,040 | 1,000 | 1,013 | 5,300 | 1,013 |
| 2024-03-06 | 1,040 | 1,079 | 1,002 | 1,040 | 8,700 | 1,040 |
| 2024-03-05 | 1,008 | 1,099 | 1,008 | 1,010 | 8,300 | 1,010 |
| 2024-03-04 | 1,027 | 1,027 | 1,001 | 1,001 | 3,200 | 1,001 |
| 2024-03-01 | 1,025 | 1,025 | 1,003 | 1,005 | 2,000 | 1,005 |
| 2024-02-29 | 1,010 | 1,020 | 1,003 | 1,007 | 4,100 | 1,007 |
| 2024-02-28 | 967 | 1,020 | 967 | 1,018 | 10,900 | 1,018 |
| 2024-02-27 | 972 | 972 | 961 | 961 | 1,000 | 961 |
| 2024-02-26 | 945 | 962 | 943 | 957 | 6,100 | 957 |
| 2024-02-22 | 978 | 978 | 955 | 960 | 3,200 | 960 |
| 2024-02-21 | 985 | 985 | 954 | 975 | 6,200 | 975 |
| 2024-02-20 | 958 | 972 | 957 | 970 | 7,300 | 970 |
| 2024-02-19 | 936 | 955 | 936 | 954 | 3,900 | 954 |
| 2024-02-16 | 936 | 936 | 921 | 936 | 1,900 | 936 |
| 2024-02-15 | 952 | 952 | 923 | 935 | 3,600 | 935 |
| 2024-02-14 | 947 | 947 | 924 | 937 | 2,400 | 937 |
| 2024-02-13 | 935 | 944 | 912 | 944 | 8,200 | 944 |
| 2024-02-09 | 938 | 938 | 916 | 935 | 7,200 | 935 |
| 2024-02-08 | 909 | 957 | 904 | 914 | 13,700 | 914 |
| 2024-02-07 | 925 | 931 | 909 | 909 | 5,200 | 909 |
| 2024-02-06 | 946 | 946 | 911 | 939 | 4,400 | 939 |
| 2024-02-05 | 969 | 969 | 914 | 944 | 10,300 | 944 |
| 2024-02-02 | 970 | 971 | 932 | 947 | 8,800 | 947 |
| 2024-02-01 | 955 | 963 | 926 | 955 | 25,600 | 955 |
| 2024-01-31 | 843 | 979 | 843 | 970 | 121,700 | 970 |
| 2024-01-30 | 823 | 831 | 806 | 831 | 8,500 | 831 |
| 2024-01-29 | 817 | 823 | 809 | 823 | 2,500 | 823 |
| 2024-01-26 | 819 | 828 | 810 | 819 | 1,900 | 819 |
| 2024-01-25 | 806 | 820 | 806 | 819 | 1,300 | 819 |
| 2024-01-24 | 816 | 816 | 799 | 806 | 1,900 | 806 |
| 2024-01-23 | 822 | 822 | 803 | 804 | 4,400 | 804 |
| 2024-01-22 | 813 | 818 | 798 | 818 | 6,600 | 818 |
| 2024-01-19 | 816 | 823 | 806 | 812 | 2,200 | 812 |
| 2024-01-18 | 833 | 833 | 819 | 827 | 3,300 | 827 |
| 2024-01-17 | 835 | 843 | 835 | 835 | 2,300 | 835 |
| 2024-01-16 | 846 | 847 | 835 | 845 | 3,100 | 845 |
| 2024-01-15 | 855 | 873 | 816 | 843 | 9,900 | 843 |
| 2024-01-12 | 835 | 847 | 824 | 847 | 5,300 | 847 |
| 2024-01-11 | 850 | 850 | 805 | 835 | 5,600 | 835 |
| 2024-01-10 | 822 | 835 | 821 | 823 | 3,800 | 823 |
| 2024-01-09 | 839 | 839 | 809 | 828 | 4,800 | 828 |
| 2024-01-05 | 851 | 851 | 809 | 840 | 3,600 | 840 |
| 2024-01-04 | 855 | 859 | 794 | 859 | 7,000 | 859 |
分割・併合履歴 ： なし
