7360 (株)オンデックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	775	879	765	825	19,900	825
2023-12-28	731	764	731	764	4,100	764
2023-12-27	734	739	721	736	12,300	736
2023-12-26	731	735	721	729	2,200	729
2023-12-25	732	740	725	731	3,900	731
2023-12-22	742	743	738	740	4,000	740
2023-12-21	738	744	733	744	3,700	744
2023-12-20	739	753	706	740	19,700	740
2023-12-19	742	742	734	739	2,500	739
2023-12-18	750	750	738	749	2,000	749
2023-12-15	757	762	748	748	800	748
2023-12-14	760	761	740	761	4,500	761
2023-12-13	783	789	775	775	2,200	775
2023-12-12	770	792	765	777	2,700	777
2023-12-11	788	789	771	776	3,800	776
2023-12-08	779	795	778	790	1,200	790
2023-12-07	794	797	776	780	4,800	780
2023-12-06	810	810	798	803	2,100	803
2023-12-05	800	802	795	797	3,400	797
2023-12-04	798	811	791	791	2,400	791
2023-12-01	850	860	793	809	11,800	809
2023-11-30	798	828	798	828	3,200	828
2023-11-29	790	805	775	783	5,400	783
2023-11-28	775	799	775	799	2,100	799
2023-11-27	796	803	788	790	4,500	790
2023-11-24	789	803	788	791	2,700	791
2023-11-22	793	804	790	801	4,600	801
2023-11-21	803	803	784	790	1,100	790
2023-11-20	780	834	780	799	5,400	799
2023-11-17	788	790	750	765	12,300	765
2023-11-16	818	818	798	798	8,000	798
2023-11-15	831	832	827	828	1,200	828
2023-11-14	850	850	833	833	2,200	833
2023-11-13	845	853	845	850	2,100	850
2023-11-10	843	850	839	844	900	844
2023-11-09	852	852	842	845	2,900	845
2023-11-08	853	855	853	854	500	854
2023-11-07	-	-	-	862	-	862
2023-11-06	858	865	858	862	2,800	862
2023-11-02	858	861	855	857	2,500	857
2023-11-01	871	874	857	858	3,500	858
2023-10-31	875	885	872	872	500	872
2023-10-30	886	886	875	875	200	875
2023-10-27	880	886	873	873	3,000	873
2023-10-26	882	882	880	880	600	880
2023-10-25	882	882	882	882	100	882
2023-10-24	888	900	886	898	1,600	898
2023-10-23	888	914	887	900	1,400	900
2023-10-20	-	-	-	918	-	918
2023-10-19	912	918	910	918	500	918
2023-10-18	893	910	885	910	2,300	910
2023-10-17	885	905	880	905	4,400	905
2023-10-16	898	910	886	886	4,200	886
2023-10-13	914	918	903	909	1,000	909
2023-10-12	918	932	900	914	3,700	914
2023-10-11	930	933	919	927	1,500	927
2023-10-10	920	930	910	930	1,800	930
2023-10-06	893	923	893	920	1,500	920
2023-10-05	896	896	892	893	1,000	893
2023-10-04	901	903	881	893	3,000	893
2023-10-03	914	923	900	907	4,000	907
2023-10-02	919	935	913	913	1,600	913
2023-09-29	931	938	909	920	6,800	920
2023-09-28	931	942	925	929	5,500	929
2023-09-27	947	956	923	936	9,800	936
2023-09-26	940	940	930	935	2,800	935
2023-09-25	950	950	930	942	2,800	942
2023-09-22	931	950	921	950	4,000	950
2023-09-21	940	942	940	942	1,000	942
2023-09-20	942	957	940	940	2,400	940
2023-09-19	957	957	940	942	1,600	942
2023-09-15	934	942	933	942	700	942
2023-09-14	938	942	930	934	700	934
2023-09-13	933	944	933	944	1,200	944
2023-09-12	937	938	937	938	600	938
2023-09-11	942	943	938	942	1,800	942
2023-09-08	943	948	941	941	1,800	941
2023-09-07	948	957	941	941	1,100	941
2023-09-06	942	948	933	941	3,600	941
2023-09-05	950	950	939	942	1,100	942
2023-09-04	941	952	941	950	1,400	950
2023-09-01	945	946	940	941	3,000	941
2023-08-31	963	963	956	960	700	960
2023-08-30	948	948	948	948	100	948
2023-08-29	951	952	943	952	500	952
2023-08-28	950	950	950	950	100	950
2023-08-25	941	954	941	948	1,100	948
2023-08-24	943	959	943	953	1,200	953
2023-08-23	956	956	939	941	1,300	941
2023-08-22	946	951	941	951	1,500	951
2023-08-21	958	958	940	943	2,300	943
2023-08-18	976	976	964	972	1,200	972
2023-08-17	982	990	976	978	5,500	978
2023-08-16	998	998	990	990	600	990
2023-08-15	984	999	980	998	1,800	998
2023-08-14	998	1,000	977	990	1,300	990
2023-08-10	997	1,004	995	1,004	400	1,004
2023-08-09	1,000	1,021	992	1,007	2,000	1,007
2023-08-08	1,006	1,029	998	1,005	3,700	1,005
2023-08-07	1,002	1,046	999	1,009	6,000	1,009
2023-08-04	1,046	1,046	991	1,002	5,200	1,002
2023-08-03	1,006	1,049	999	1,047	6,600	1,047
2023-08-02	1,036	1,041	1,010	1,010	4,500	1,010
2023-08-01	1,044	1,047	1,009	1,012	4,400	1,012
2023-07-31	1,060	1,072	1,009	1,046	7,800	1,046
2023-07-28	1,016	1,185	1,016	1,058	37,500	1,058
2023-07-27	1,014	1,014	1,014	1,014	200	1,014
2023-07-26	1,023	1,023	993	1,016	1,200	1,016
2023-07-25	1,001	1,020	1,000	1,019	6,200	1,019
2023-07-24	986	1,002	967	1,002	6,300	1,002
2023-07-21	997	999	994	999	900	999
2023-07-20	1,007	1,007	996	1,000	1,700	1,000
2023-07-19	1,005	1,035	997	997	1,700	997
2023-07-18	1,099	1,099	991	1,002	10,600	1,002
2023-07-14	1,032	1,179	1,032	1,147	10,300	1,147
2023-07-13	1,043	1,055	1,030	1,055	1,600	1,055
2023-07-12	1,039	1,040	1,039	1,040	300	1,040
2023-07-11	1,015	1,035	1,015	1,035	300	1,035
2023-07-10	989	1,039	989	1,020	4,200	1,020
2023-07-07	1,005	1,034	1,005	1,019	1,600	1,019
2023-07-06	1,003	1,029	981	1,020	2,900	1,020
2023-07-05	1,031	1,031	1,000	1,019	1,700	1,019
2023-07-04	1,023	1,060	1,023	1,035	3,300	1,035
2023-07-03	1,057	1,060	1,001	1,023	3,900	1,023
2023-06-30	1,059	1,059	1,043	1,053	1,500	1,053
2023-06-29	1,059	1,059	1,051	1,059	500	1,059
2023-06-28	1,040	1,055	1,040	1,055	300	1,055
2023-06-27	1,039	1,050	1,039	1,048	900	1,048
2023-06-26	1,038	1,067	1,037	1,044	1,200	1,044
2023-06-23	1,036	1,062	1,036	1,039	1,400	1,039
2023-06-22	1,067	1,067	1,038	1,039	3,700	1,039
2023-06-21	1,056	1,057	1,050	1,051	6,400	1,051
2023-06-20	1,082	1,082	1,061	1,061	2,600	1,061
2023-06-19	1,048	1,065	1,034	1,060	6,100	1,060
2023-06-16	1,035	1,048	1,028	1,030	3,100	1,030
2023-06-15	1,020	1,025	1,011	1,023	1,000	1,023
2023-06-14	1,054	1,055	1,014	1,020	2,300	1,020
2023-06-13	1,022	1,049	1,022	1,049	7,600	1,049
2023-06-12	1,010	1,027	1,010	1,020	700	1,020
2023-06-09	1,010	1,010	1,010	1,010	100	1,010
2023-06-08	1,016	1,016	998	1,015	2,100	1,015
2023-06-07	1,027	1,030	1,013	1,015	900	1,015
2023-06-06	1,012	1,012	1,011	1,012	400	1,012
2023-06-05	1,010	1,028	1,006	1,009	4,200	1,009
2023-06-02	991	1,001	990	1,000	2,000	1,000
2023-06-01	986	1,003	958	1,001	3,300	1,001
2023-05-31	960	997	960	975	4,500	975
2023-05-30	962	972	947	960	3,200	960
2023-05-29	951	998	951	977	1,700	977
2023-05-26	980	981	946	950	3,300	950
2023-05-25	991	995	981	981	1,200	981
2023-05-24	958	996	948	977	2,900	977
2023-05-23	996	996	968	968	900	968
2023-05-22	957	990	957	968	6,100	968
2023-05-19	948	962	948	960	4,700	960
2023-05-18	940	946	933	933	1,900	933
2023-05-17	943	943	924	928	2,000	928
2023-05-16	932	947	932	941	2,500	941
2023-05-15	936	947	930	936	3,000	936
2023-05-12	945	959	932	936	4,600	936
2023-05-11	929	939	929	939	2,100	939
2023-05-10	935	937	920	929	9,100	929
2023-05-09	999	999	936	937	27,800	937
2023-05-08	1,050	1,050	996	996	15,400	996
2023-05-02	1,075	1,075	1,050	1,050	4,500	1,050
2023-05-01	1,063	1,075	1,053	1,075	5,800	1,075
2023-04-28	1,070	1,070	1,047	1,053	3,200	1,053
2023-04-27	1,051	1,069	1,040	1,069	1,400	1,069
2023-04-26	-	-	-	1,062	-	1,062
2023-04-25	1,082	1,083	1,041	1,062	3,900	1,062
2023-04-24	1,113	1,143	1,088	1,088	2,500	1,088
2023-04-21	1,110	1,116	1,108	1,109	1,500	1,109
2023-04-20	1,110	1,122	1,110	1,110	1,300	1,110
2023-04-19	1,151	1,151	1,118	1,122	2,400	1,122
2023-04-18	1,116	1,188	1,115	1,125	2,700	1,125
2023-04-17	1,140	1,150	1,110	1,122	13,500	1,122
2023-04-14	1,239	1,265	1,225	1,260	6,300	1,260
2023-04-13	1,220	1,235	1,219	1,231	1,900	1,231
2023-04-12	1,218	1,234	1,218	1,226	600	1,226
2023-04-11	1,230	1,265	1,205	1,205	2,500	1,205
2023-04-10	1,235	1,235	1,235	1,235	200	1,235
2023-04-07	1,236	1,236	1,213	1,213	500	1,213
2023-04-06	1,221	1,221	1,191	1,220	900	1,220
2023-04-05	1,183	1,192	1,182	1,191	1,400	1,191
2023-04-04	1,200	1,200	1,180	1,182	1,400	1,182
2023-04-03	1,210	1,210	1,200	1,200	400	1,200
2023-03-31	1,230	1,230	1,200	1,210	300	1,210
2023-03-30	1,212	1,251	1,212	1,213	2,200	1,213
2023-03-29	1,210	1,249	1,210	1,222	300	1,222
2023-03-28	1,207	1,208	1,207	1,208	500	1,208
2023-03-27	1,248	1,248	1,196	1,207	1,200	1,207
2023-03-24	1,215	1,225	1,215	1,224	600	1,224
2023-03-23	1,185	1,217	1,185	1,217	600	1,217
2023-03-22	1,181	1,185	1,170	1,173	2,600	1,173
2023-03-20	1,200	1,200	1,173	1,173	2,400	1,173
2023-03-17	1,200	1,201	1,187	1,191	3,600	1,191
2023-03-16	1,200	1,217	1,200	1,204	2,700	1,204
2023-03-15	1,277	1,277	1,201	1,230	9,700	1,230
2023-03-14	1,280	1,280	1,241	1,260	2,600	1,260
2023-03-13	1,250	1,288	1,250	1,286	1,900	1,286
2023-03-10	1,280	1,290	1,277	1,290	2,800	1,290
2023-03-09	1,312	1,312	1,285	1,310	2,800	1,310
2023-03-08	1,278	1,298	1,278	1,298	1,300	1,298
2023-03-07	1,292	1,295	1,270	1,278	3,700	1,278
2023-03-06	1,293	1,300	1,251	1,294	1,600	1,294
2023-03-03	1,239	1,301	1,239	1,293	2,300	1,293
2023-03-02	1,253	1,299	1,253	1,269	1,700	1,269
2023-03-01	1,264	1,283	1,252	1,283	2,800	1,283
2023-02-28	1,278	1,290	1,257	1,264	1,900	1,264
2023-02-27	1,250	1,278	1,250	1,269	1,400	1,269
2023-02-24	1,201	1,267	1,147	1,233	20,000	1,233
2023-02-22	1,217	1,222	1,217	1,222	200	1,222
2023-02-21	1,207	1,233	1,207	1,231	900	1,231
2023-02-20	1,232	1,232	1,191	1,218	8,700	1,218
2023-02-17	1,265	1,266	1,202	1,232	5,500	1,232
2023-02-16	1,228	1,255	1,210	1,255	2,200	1,255
2023-02-15	1,218	1,235	1,210	1,210	3,900	1,210
2023-02-14	1,295	1,297	1,199	1,235	8,400	1,235
2023-02-13	1,265	1,265	1,263	1,265	500	1,265
2023-02-10	1,320	1,320	1,271	1,271	3,800	1,271
2023-02-09	1,280	1,291	1,280	1,291	500	1,291
2023-02-08	1,287	1,311	1,287	1,290	800	1,290
2023-02-07	1,281	1,317	1,281	1,317	3,000	1,317
2023-02-06	1,301	1,315	1,301	1,310	1,200	1,310
2023-02-03	1,310	1,310	1,270	1,290	2,300	1,290
2023-02-02	1,320	1,323	1,307	1,310	2,100	1,310
2023-02-01	1,350	1,351	1,307	1,323	5,000	1,323
2023-01-31	1,380	1,380	1,355	1,360	1,800	1,360
2023-01-30	1,376	1,412	1,376	1,397	2,000	1,397
2023-01-27	1,401	1,401	1,384	1,387	1,500	1,387
2023-01-26	1,390	1,406	1,381	1,406	1,100	1,406
2023-01-25	1,395	1,401	1,374	1,401	1,100	1,401
2023-01-24	1,390	1,433	1,379	1,409	5,400	1,409
2023-01-23	1,400	1,402	1,357	1,390	4,000	1,390
2023-01-20	1,307	1,426	1,307	1,395	4,600	1,395
2023-01-19	1,300	1,322	1,300	1,306	2,900	1,306
2023-01-18	1,273	1,350	1,273	1,319	7,500	1,319
2023-01-17	1,360	1,360	1,286	1,287	4,900	1,287
2023-01-16	1,245	1,326	1,231	1,310	30,600	1,310
2023-01-13	1,381	1,530	1,381	1,525	23,900	1,525
2023-01-12	1,429	1,429	1,385	1,395	1,700	1,395
2023-01-11	1,414	1,422	1,384	1,401	6,200	1,401
2023-01-10	1,378	1,415	1,359	1,382	6,400	1,382
2023-01-06	1,364	1,383	1,350	1,374	3,500	1,374
2023-01-05	1,353	1,379	1,345	1,379	4,500	1,379
2023-01-04	1,341	1,369	1,320	1,338	4,500	1,338

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7360 (株)オンデック の時系列データ [2023年度]

7360 (株)オンデックの時系列データ [2023年度]