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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
