1,001円
小田原機器の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/12/29 | 1,092.0 | 1,093.0 | 1,062.0 | 1,062.0 | 1,062.0 | 25,000 |
| 2023/12/28 | 1,064.0 | 1,108.0 | 1,045.0 | 1,095.0 | 1,095.0 | 87,100 |
| 2023/12/27 | 1,199.0 | 1,245.0 | 1,195.0 | 1,238.0 | 1,238.0 | 30,600 |
| 2023/12/26 | 1,200.0 | 1,204.0 | 1,176.0 | 1,191.0 | 1,191.0 | 18,800 |
| 2023/12/25 | 1,190.0 | 1,208.0 | 1,185.0 | 1,198.0 | 1,198.0 | 21,100 |
| 2023/12/22 | 1,198.0 | 1,198.0 | 1,171.0 | 1,190.0 | 1,190.0 | 10,300 |
| 2023/12/21 | 1,170.0 | 1,187.0 | 1,166.0 | 1,182.0 | 1,182.0 | 11,500 |
| 2023/12/20 | 1,161.0 | 1,184.0 | 1,161.0 | 1,165.0 | 1,165.0 | 10,000 |
| 2023/12/19 | 1,152.0 | 1,161.0 | 1,150.0 | 1,155.0 | 1,155.0 | 8,300 |
| 2023/12/18 | 1,160.0 | 1,160.0 | 1,149.0 | 1,159.0 | 1,159.0 | 7,700 |
| 2023/12/15 | 1,157.0 | 1,158.0 | 1,146.0 | 1,153.0 | 1,153.0 | 7,000 |
| 2023/12/14 | 1,157.0 | 1,160.0 | 1,100.0 | 1,151.0 | 1,151.0 | 15,400 |
| 2023/12/13 | 1,160.0 | 1,168.0 | 1,157.0 | 1,158.0 | 1,158.0 | 11,000 |
| 2023/12/12 | 1,178.0 | 1,178.0 | 1,162.0 | 1,162.0 | 1,162.0 | 7,500 |
| 2023/12/11 | 1,169.0 | 1,180.0 | 1,158.0 | 1,169.0 | 1,169.0 | 12,200 |
| 2023/12/08 | 1,166.0 | 1,172.0 | 1,149.0 | 1,161.0 | 1,161.0 | 10,000 |
| 2023/12/07 | 1,180.0 | 1,180.0 | 1,155.0 | 1,167.0 | 1,167.0 | 18,500 |
| 2023/12/06 | 1,198.0 | 1,220.0 | 1,167.0 | 1,180.0 | 1,180.0 | 23,000 |
| 2023/12/05 | 1,155.0 | 1,200.0 | 1,155.0 | 1,197.0 | 1,197.0 | 15,600 |
| 2023/12/04 | 1,154.0 | 1,160.0 | 1,147.0 | 1,155.0 | 1,155.0 | 12,700 |
おすすめ条件でスクリーニングされた銘柄を見る
小田原機器の取引履歴を振り返りませんか？
小田原機器の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
