7360 (株)オンデック 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 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 929 | 929 | 903 | 905 | 2,800 | 905 |
| 2025-07-14 | 1,014 | 1,014 | 955 | 955 | 8,400 | 955 |
| 2025-07-11 | 885 | 999 | 874 | 999 | 17,300 | 999 |
| 2025-07-10 | 879 | 900 | 879 | 900 | 500 | 900 |
| 2025-07-09 | 885 | 889 | 885 | 889 | 2,500 | 889 |
| 2025-07-08 | 870 | 885 | 870 | 885 | 300 | 885 |
| 2025-07-07 | 863 | 863 | 863 | 863 | 2,000 | 863 |
| 2025-07-04 | 865 | 865 | 861 | 861 | 500 | 861 |
| 2025-07-03 | 874 | 874 | 860 | 860 | 700 | 860 |
| 2025-07-02 | 870 | 877 | 870 | 877 | 200 | 877 |
| 2025-07-01 | 887 | 887 | 864 | 864 | 900 | 864 |
| 2025-06-30 | 893 | 949 | 883 | 891 | 7,200 | 891 |
| 2025-06-27 | 881 | 881 | 881 | 881 | 100 | 881 |
| 2025-06-26 | 888 | 888 | 880 | 880 | 1,000 | 880 |
| 2025-06-25 | 885 | 889 | 885 | 888 | 1,100 | 888 |
| 2025-06-24 | 884 | 885 | 884 | 885 | 300 | 885 |
| 2025-06-23 | - | - | - | 884 | - | 884 |
| 2025-06-20 | 889 | 889 | 882 | 884 | 1,100 | 884 |
| 2025-06-19 | 880 | 899 | 880 | 899 | 2,800 | 899 |
| 2025-06-18 | 866 | 889 | 866 | 889 | 1,300 | 889 |
| 2025-06-17 | 868 | 868 | 866 | 866 | 1,900 | 866 |
| 2025-06-16 | 875 | 875 | 865 | 865 | 2,500 | 865 |
| 2025-06-13 | 875 | 875 | 875 | 875 | 100 | 875 |
| 2025-06-12 | - | - | - | 875 | - | 875 |
| 2025-06-11 | 875 | 875 | 875 | 875 | 400 | 875 |
| 2025-06-10 | 877 | 885 | 876 | 885 | 800 | 885 |
| 2025-06-09 | 892 | 892 | 875 | 880 | 1,500 | 880 |
| 2025-06-06 | 905 | 905 | 888 | 888 | 500 | 888 |
| 2025-06-05 | 890 | 903 | 888 | 903 | 1,000 | 903 |
| 2025-06-04 | 921 | 929 | 888 | 889 | 3,300 | 889 |
| 2025-06-03 | 929 | 929 | 928 | 929 | 300 | 929 |
| 2025-06-02 | 928 | 928 | 928 | 928 | 300 | 928 |
| 2025-05-30 | 922 | 923 | 922 | 923 | 500 | 923 |
| 2025-05-29 | 918 | 918 | 918 | 918 | 100 | 918 |
| 2025-05-28 | 913 | 922 | 906 | 909 | 1,300 | 909 |
| 2025-05-27 | - | - | - | 934 | - | 934 |
| 2025-05-26 | - | - | - | 934 | - | 934 |
| 2025-05-23 | 926 | 934 | 919 | 934 | 500 | 934 |
| 2025-05-22 | - | - | - | 942 | - | 942 |
| 2025-05-21 | 908 | 942 | 908 | 942 | 500 | 942 |
| 2025-05-20 | 912 | 942 | 906 | 912 | 600 | 912 |
| 2025-05-19 | 917 | 942 | 912 | 912 | 600 | 912 |
| 2025-05-16 | 927 | 927 | 917 | 917 | 200 | 917 |
| 2025-05-15 | 942 | 942 | 913 | 942 | 1,800 | 942 |
| 2025-05-14 | 914 | 950 | 910 | 942 | 13,500 | 942 |
| 2025-05-13 | 906 | 923 | 906 | 923 | 400 | 923 |
| 2025-05-12 | 934 | 942 | 906 | 906 | 2,200 | 906 |
| 2025-05-09 | 1,001 | 1,001 | 952 | 952 | 3,000 | 952 |
| 2025-05-08 | 906 | 981 | 906 | 981 | 10,800 | 981 |
| 2025-05-07 | 899 | 921 | 897 | 921 | 700 | 921 |
| 2025-05-02 | 973 | 973 | 873 | 884 | 17,100 | 884 |
| 2025-05-01 | 945 | 960 | 943 | 943 | 700 | 943 |
| 2025-04-30 | 942 | 987 | 942 | 945 | 1,100 | 945 |
| 2025-04-28 | 931 | 945 | 931 | 942 | 1,000 | 942 |
| 2025-04-25 | 967 | 974 | 945 | 945 | 900 | 945 |
| 2025-04-24 | 948 | 952 | 948 | 952 | 900 | 952 |
| 2025-04-23 | 1,031 | 1,031 | 945 | 946 | 3,200 | 946 |
| 2025-04-22 | 992 | 992 | 982 | 986 | 700 | 986 |
| 2025-04-21 | 1,015 | 1,029 | 985 | 992 | 3,200 | 992 |
| 2025-04-18 | 1,207 | 1,207 | 1,015 | 1,045 | 44,700 | 1,045 |
| 2025-04-17 | 907 | 1,027 | 883 | 1,027 | 61,500 | 1,027 |
| 2025-04-16 | 910 | 934 | 877 | 877 | 2,300 | 877 |
| 2025-04-15 | 829 | 970 | 829 | 866 | 31,300 | 866 |
| 2025-04-14 | 883 | 895 | 821 | 859 | 2,800 | 859 |
| 2025-04-11 | 762 | 778 | 736 | 778 | 1,700 | 778 |
| 2025-04-10 | 770 | 845 | 770 | 777 | 2,500 | 777 |
| 2025-04-09 | 757 | 757 | 712 | 755 | 2,400 | 755 |
| 2025-04-08 | 765 | 810 | 762 | 791 | 2,500 | 791 |
| 2025-04-07 | 799 | 799 | 735 | 735 | 5,200 | 735 |
| 2025-04-04 | 832 | 887 | 832 | 859 | 1,400 | 859 |
| 2025-04-03 | 894 | 894 | 862 | 862 | 1,500 | 862 |
| 2025-04-02 | 921 | 923 | 899 | 899 | 1,400 | 899 |
| 2025-04-01 | 923 | 923 | 906 | 921 | 400 | 921 |
| 2025-03-31 | 931 | 931 | 912 | 917 | 1,200 | 917 |
| 2025-03-28 | 916 | 916 | 916 | 916 | 200 | 916 |
| 2025-03-27 | 921 | 928 | 918 | 928 | 800 | 928 |
| 2025-03-26 | 931 | 935 | 924 | 924 | 900 | 924 |
| 2025-03-25 | 949 | 949 | 932 | 932 | 1,500 | 932 |
| 2025-03-24 | 960 | 961 | 950 | 950 | 1,200 | 950 |
| 2025-03-21 | 961 | 970 | 961 | 967 | 1,000 | 967 |
| 2025-03-19 | 959 | 972 | 955 | 963 | 1,400 | 963 |
| 2025-03-18 | 965 | 965 | 965 | 965 | 200 | 965 |
| 2025-03-17 | 962 | 977 | 962 | 977 | 700 | 977 |
| 2025-03-14 | 975 | 977 | 975 | 977 | 400 | 977 |
| 2025-03-13 | - | - | - | 975 | - | 975 |
| 2025-03-12 | 980 | 980 | 975 | 975 | 200 | 975 |
| 2025-03-11 | 989 | 989 | 972 | 980 | 800 | 980 |
| 2025-03-10 | 974 | 994 | 974 | 994 | 400 | 994 |
| 2025-03-07 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2025-03-06 | 963 | 975 | 959 | 974 | 1,000 | 974 |
| 2025-03-05 | - | - | - | 972 | - | 972 |
| 2025-03-04 | 962 | 972 | 961 | 972 | 700 | 972 |
| 2025-03-03 | 977 | 977 | 965 | 974 | 500 | 974 |
| 2025-02-28 | 970 | 977 | 963 | 977 | 1,100 | 977 |
| 2025-02-27 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2025-02-26 | 969 | 969 | 960 | 968 | 700 | 968 |
| 2025-02-25 | 969 | 969 | 960 | 969 | 1,100 | 969 |
| 2025-02-21 | 956 | 970 | 955 | 970 | 1,100 | 970 |
| 2025-02-20 | 957 | 971 | 956 | 956 | 800 | 956 |
| 2025-02-19 | 957 | 975 | 957 | 968 | 1,400 | 968 |
| 2025-02-18 | 972 | 972 | 958 | 958 | 600 | 958 |
| 2025-02-17 | 984 | 984 | 956 | 971 | 700 | 971 |
| 2025-02-14 | 986 | 986 | 963 | 977 | 1,700 | 977 |
| 2025-02-13 | 962 | 977 | 962 | 971 | 1,200 | 971 |
| 2025-02-12 | 958 | 973 | 958 | 970 | 1,100 | 970 |
| 2025-02-10 | 962 | 977 | 962 | 973 | 500 | 973 |
| 2025-02-07 | 965 | 976 | 958 | 975 | 700 | 975 |
| 2025-02-06 | 967 | 982 | 967 | 968 | 1,000 | 968 |
| 2025-02-05 | 984 | 984 | 967 | 967 | 300 | 967 |
| 2025-02-04 | 976 | 977 | 969 | 977 | 500 | 977 |
| 2025-02-03 | 968 | 977 | 968 | 977 | 400 | 977 |
| 2025-01-31 | 963 | 977 | 963 | 972 | 1,000 | 972 |
| 2025-01-30 | 982 | 982 | 963 | 963 | 700 | 963 |
| 2025-01-29 | 984 | 999 | 982 | 982 | 700 | 982 |
| 2025-01-28 | 980 | 997 | 970 | 997 | 1,300 | 997 |
| 2025-01-27 | 995 | 995 | 995 | 995 | 700 | 995 |
| 2025-01-24 | 957 | 980 | 957 | 980 | 900 | 980 |
| 2025-01-23 | 992 | 992 | 950 | 958 | 4,300 | 958 |
| 2025-01-22 | 975 | 977 | 971 | 977 | 1,000 | 977 |
| 2025-01-21 | 990 | 990 | 970 | 977 | 1,100 | 977 |
| 2025-01-20 | 990 | 990 | 990 | 990 | 500 | 990 |
| 2025-01-17 | 1,001 | 1,001 | 990 | 990 | 300 | 990 |
| 2025-01-16 | 982 | 995 | 961 | 976 | 2,200 | 976 |
| 2025-01-15 | 997 | 997 | 982 | 982 | 300 | 982 |
| 2025-01-14 | 954 | 997 | 951 | 997 | 10,700 | 997 |
| 2025-01-10 | 997 | 1,040 | 997 | 1,040 | 3,600 | 1,040 |
| 2025-01-09 | 1,003 | 1,003 | 987 | 989 | 2,100 | 989 |
| 2025-01-08 | 1,009 | 1,010 | 1,002 | 1,003 | 1,600 | 1,003 |
| 2025-01-07 | 1,046 | 1,046 | 1,022 | 1,022 | 2,500 | 1,022 |
| 2025-01-06 | 1,025 | 1,045 | 1,025 | 1,032 | 2,600 | 1,032 |
分割・併合履歴 ： なし