！決算発表予定日 2024/05/13
7314東証S信用
業種 輸送用機器
小田原機器 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 |
|---|---|
| 1,245 (23/12/27) | 509 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,115 (24/02/09) | 995 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,040 | 1,040 | 1,020 | 1,025 | -15 | -1.4 | 6,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,031 | 1,040 | 1,031 | 1,040 | +9 | +0.9 | 1,400 |
| 4/17 | 1,042 | 1,042 | 1,031 | 1,031 | -11 | -1.1 | 1,800 |
| 4/16 | 1,040 | 1,042 | 1,031 | 1,042 | +2 | +0.2 | 1,600 |
| 4/15 | 1,036 | 1,040 | 1,033 | 1,040 | +3 | +0.3 | 3,000 |
| 4/12 | 1,035 | 1,042 | 1,035 | 1,037 | +2 | +0.2 | 1,500 |
| 4/11 | 1,044 | 1,045 | 1,035 | 1,035 | -9 | -0.9 | 1,900 |
| 4/10 | 1,043 | 1,050 | 1,041 | 1,044 | +1 | +0.1 | 1,800 |
| 4/9 | 1,034 | 1,043 | 1,034 | 1,043 | +5 | +0.5 | 1,800 |
| 4/8 | 1,031 | 1,043 | 1,031 | 1,038 | +7 | +0.7 | 1,100 |
| 4/5 | 1,035 | 1,038 | 1,031 | 1,031 | -4 | -0.4 | 2,000 |
| 4/4 | 1,040 | 1,045 | 1,035 | 1,035 | +2 | +0.2 | 2,600 |
| 4/3 | 1,040 | 1,042 | 1,031 | 1,033 | -7 | -0.7 | 2,300 |
| 4/2 | 1,035 | 1,057 | 1,035 | 1,040 | +5 | +0.5 | 6,300 |
| 4/1 | 1,030 | 1,035 | 1,024 | 1,035 | +8 | +0.8 | 5,200 |
| 3/29 | 1,022 | 1,027 | 1,021 | 1,027 | +5 | +0.5 | 2,500 |
| 3/28 | 1,011 | 1,023 | 1,011 | 1,022 | +10 | +1.0 | 5,400 |
| 3/27 | 1,011 | 1,014 | 1,010 | 1,012 | +1 | +0.1 | 2,800 |
| 3/26 | 1,007 | 1,011 | 1,004 | 1,011 | +6 | +0.6 | 2,800 |
| 3/25 | 1,008 | 1,009 | 1,001 | 1,005 | -3 | -0.3 | 4,000 |
| 3/22 | 1,005 | 1,008 | 1,005 | 1,008 | +4 | +0.4 | 3,100 |
| 3/21 | 1,005 | 1,006 | 1,003 | 1,004 | +3 | +0.3 | 1,800 |
| 3/19 | 1,005 | 1,005 | 1,001 | 1,001 | -5 | -0.5 | 1,700 |
| 3/18 | 1,008 | 1,008 | 1,002 | 1,006 | +5 | +0.5 | 3,400 |
| 3/15 | 1,000 | 1,005 | 999 | 1,001 | +1 | +0.1 | 2,900 |
| 3/14 | 999 | 1,004 | 999 | 1,000 | +1 | +0.1 | 2,500 |
| 3/13 | 1,000 | 1,002 | 999 | 999 | 0 | 0.0 | 2,000 |
| 3/12 | 999 | 1,000 | 995 | 999 | +1 | +0.1 | 6,300 |
| 3/11 | 1,001 | 1,002 | 997 | 998 | -4 | -0.4 | 7,700 |
| 3/8 | 1,002 | 1,006 | 1,000 | 1,002 | -2 | -0.2 | 3,600 |
| 3/7 | 1,005 | 1,005 | 1,000 | 1,004 | +2 | +0.2 | 1,800 |
▶︎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