7360東証G信用
業種 サービス業
オンデック 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,432 (24/04/25) | 706 (23/12/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,432 (24/04/25) | 794 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,076 | 1,119 | 1,034 | 1,079 | +6 | +0.6 | 4,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,108 | 1,159 | 1,026 | 1,073 | -35 | -3.2 | 9,800 |
| 5/29 | 1,170 | 1,197 | 1,108 | 1,108 | -32 | -2.8 | 5,900 |
| 5/28 | 1,101 | 1,156 | 1,101 | 1,140 | +49 | +4.5 | 4,600 |
| 5/27 | 1,100 | 1,160 | 1,091 | 1,091 | -39 | -3.5 | 1,900 |
| 5/24 | 1,133 | 1,154 | 1,111 | 1,130 | -14 | -1.2 | 7,900 |
| 5/23 | 1,190 | 1,197 | 1,121 | 1,144 | -45 | -3.8 | 5,600 |
| 5/22 | 1,183 | 1,209 | 1,136 | 1,189 | -23 | -1.9 | 5,000 |
| 5/21 | 1,221 | 1,250 | 1,200 | 1,212 | +10 | +0.8 | 6,700 |
| 5/20 | 1,160 | 1,222 | 1,160 | 1,202 | +35 | +3.0 | 6,100 |
| 5/17 | 1,168 | 1,228 | 1,166 | 1,167 | -23 | -1.9 | 6,300 |
| 5/16 | 1,148 | 1,212 | 1,148 | 1,190 | +42 | +3.7 | 9,800 |
| 5/15 | 1,231 | 1,231 | 1,064 | 1,148 | -25 | -2.1 | 18,900 |
| 5/14 | 1,217 | 1,269 | 1,173 | 1,173 | -19 | -1.6 | 15,400 |
| 5/13 | 1,267 | 1,267 | 1,163 | 1,192 | -76 | -6.0 | 16,800 |
| 5/10 | 1,220 | 1,320 | 1,212 | 1,268 | +25 | +2.0 | 18,400 |
| 5/9 | 1,299 | 1,375 | 1,218 | 1,243 | -56 | -4.3 | 21,400 |
| 5/8 | 1,275 | 1,339 | 1,250 | 1,299 | +23 | +1.8 | 21,200 |
| 5/7 | 1,235 | 1,276 | 1,175 | 1,276 | +71 | +5.9 | 21,400 |
| 5/2 | 1,209 | 1,396 | 1,200 | 1,205 | -64 | -5.0 | 135,300 |
| 5/1 | 1,099 | 1,335 | 1,099 | 1,269 | +200 | +18.7 | 363,600 |
| 4/30 | 1,085 | 1,115 | 1,044 | 1,069 | -29 | -2.6 | 17,300 |
| 4/26 | 1,110 | 1,172 | 1,069 | 1,098 | -42 | -3.7 | 27,000 |
| 4/25 | 1,159 | 1,432 | 1,058 | 1,140 | +7 | +0.6 | 226,700 |
| 4/24 | 953 | 1,133 | 953 | 1,133 | +150 | +15.3 | 52,600 |
| 4/23 | 979 | 983 | 979 | 983 | +1 | +0.1 | 300 |
| 4/22 | 974 | 982 | 974 | 982 | ー | ー | 300 |
| 4/19 | ー | ー | ー | 968 | ー | ー | 0 |
| 4/18 | 965 | 968 | 950 | 968 | -16 | -1.6 | 1,000 |
| 4/17 | 992 | 992 | 965 | 984 | -10 | -1.0 | 1,300 |
| 4/16 | 994 | 1,009 | 991 | 994 | -30 | -2.9 | 700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて