6149東証S信用
業種 機械
小田原エンジニアリング 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 |
|---|---|
| 2,678 (23/09/06) | 1,692 (24/03/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,119 (24/02/13) | 1,692 (24/03/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,778 | 1,820 | 1,760 | 1,761 | -17 | -1.0 | 24,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 2,270 | 2,457 | 2,270 | 2,400 | +105 | +4.6 | 129,500 |
| 10/13 | 2,302 | 2,385 | 2,282 | 2,295 | +10 | +0.4 | 53,300 |
| 10/6 | 2,520 | 2,576 | 2,221 | 2,285 | -215 | -8.6 | 183,200 |
| 9/29 | 2,416 | 2,531 | 2,369 | 2,500 | +84 | +3.5 | 134,700 |
| 9/22 | 2,484 | 2,530 | 2,306 | 2,416 | -24 | -1.0 | 118,700 |
| 9/15 | 2,504 | 2,565 | 2,365 | 2,440 | -44 | -1.8 | 149,200 |
| 9/8 | 2,401 | 2,678 | 2,401 | 2,484 | +92 | +3.9 | 250,200 |
| 9/1 | 2,263 | 2,395 | 2,255 | 2,392 | +146 | +6.5 | 79,500 |
| 8/25 | 2,186 | 2,296 | 2,160 | 2,246 | +60 | +2.7 | 102,700 |
| 8/18 | 2,323 | 2,440 | 2,150 | 2,186 | -134 | -5.8 | 325,700 |
| 8/10 | 2,000 | 2,380 | 1,922 | 2,320 | +320 | +16.0 | 259,600 |
| 8/4 | 2,055 | 2,070 | 1,966 | 2,000 | -16 | -0.8 | 45,300 |
| 7/28 | 1,909 | 2,052 | 1,895 | 2,016 | +122 | +6.4 | 63,000 |
| 7/21 | 1,947 | 1,947 | 1,877 | 1,894 | -18 | -0.9 | 16,600 |
| 7/14 | 1,942 | 1,970 | 1,870 | 1,912 | -30 | -1.5 | 19,200 |
| 7/7 | 2,020 | 2,035 | 1,908 | 1,942 | -78 | -3.9 | 32,600 |
| 6/30 | 1,923 | 2,033 | 1,883 | 2,020 | +87 | +4.5 | 42,000 |
| 6/23 | 2,007 | 2,029 | 1,918 | 1,933 | -74 | -3.7 | 50,200 |
| 6/16 | 1,999 | 2,118 | 1,982 | 2,007 | +8 | +0.4 | 72,200 |
| 6/9 | 1,981 | 2,133 | 1,955 | 1,999 | +20 | +1.0 | 119,400 |
| 6/2 | 1,869 | 1,986 | 1,869 | 1,979 | +110 | +5.9 | 80,500 |
| 5/26 | 1,805 | 1,930 | 1,800 | 1,869 | +39 | +2.1 | 92,700 |
| 5/19 | 1,818 | 1,890 | 1,756 | 1,830 | +64 | +3.6 | 124,400 |
| 5/12 | 1,657 | 1,820 | 1,637 | 1,766 | +132 | +8.1 | 148,900 |
| 5/2 | 1,649 | 1,650 | 1,631 | 1,634 | -15 | -0.9 | 5,700 |
| 4/28 | 1,665 | 1,680 | 1,616 | 1,649 | -16 | -1.0 | 16,300 |
| 4/21 | 1,690 | 1,702 | 1,655 | 1,665 | -20 | -1.2 | 14,300 |
| 4/14 | 1,695 | 1,723 | 1,685 | 1,685 | -18 | -1.1 | 11,400 |
| 4/7 | 1,690 | 1,734 | 1,662 | 1,703 | +21 | +1.3 | 61,500 |
| 3/31 | 1,616 | 1,713 | 1,578 | 1,682 | +37 | +2.3 | 39,300 |
▶︎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