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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,350 (24/11/27) | 995 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,350 (24/11/27) | 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,353 | 1,384 | 1,353 | 1,378 | +28 | +2.1 | 8,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,066 | 1,076 | 1,061 | 1,076 | +10 | +0.9 | 2,800 |
| 10/19 | 1,070 | 1,073 | 1,057 | 1,066 | -11 | -1.0 | 4,000 |
| 10/18 | 1,075 | 1,077 | 1,067 | 1,077 | +2 | +0.2 | 3,000 |
| 10/17 | 1,062 | 1,082 | 1,062 | 1,075 | +10 | +0.9 | 2,500 |
| 10/16 | 1,076 | 1,076 | 1,048 | 1,065 | -11 | -1.0 | 9,900 |
| 10/13 | 1,090 | 1,093 | 1,060 | 1,076 | -23 | -2.1 | 11,200 |
| 10/12 | 1,056 | 1,099 | 1,056 | 1,099 | +43 | +4.1 | 9,700 |
| 10/11 | 1,061 | 1,069 | 1,056 | 1,056 | -3 | -0.3 | 7,600 |
| 10/10 | 1,053 | 1,070 | 1,050 | 1,059 | +23 | +2.2 | 9,900 |
| 10/6 | 1,090 | 1,090 | 1,030 | 1,036 | -31 | -2.9 | 18,600 |
| 10/5 | 1,013 | 1,079 | 1,013 | 1,067 | +55 | +5.4 | 17,000 |
| 10/4 | 1,000 | 1,025 | 986 | 1,012 | -16 | -1.6 | 19,400 |
| 10/3 | 1,082 | 1,083 | 988 | 1,028 | -70 | -6.4 | 53,200 |
| 10/2 | 1,121 | 1,132 | 1,085 | 1,098 | -36 | -3.2 | 20,700 |
| 9/29 | 1,180 | 1,180 | 1,085 | 1,134 | -33 | -2.8 | 27,400 |
| 9/28 | 1,162 | 1,176 | 1,134 | 1,167 | +7 | +0.6 | 24,900 |
| 9/27 | 1,138 | 1,160 | 1,120 | 1,160 | +22 | +1.9 | 7,600 |
| 9/26 | 1,145 | 1,164 | 1,120 | 1,138 | -15 | -1.3 | 16,100 |
| 9/25 | 1,075 | 1,165 | 1,075 | 1,153 | +71 | +6.6 | 37,200 |
| 9/22 | 1,067 | 1,093 | 1,058 | 1,082 | +15 | +1.4 | 6,700 |
| 9/21 | 1,107 | 1,107 | 1,065 | 1,067 | -40 | -3.6 | 11,800 |
| 9/20 | 1,110 | 1,115 | 1,070 | 1,107 | -13 | -1.2 | 18,300 |
| 9/19 | 1,088 | 1,120 | 1,058 | 1,120 | +34 | +3.1 | 20,000 |
| 9/15 | 1,070 | 1,092 | 1,053 | 1,086 | +19 | +1.8 | 24,400 |
| 9/14 | 1,014 | 1,078 | 1,010 | 1,067 | +58 | +5.8 | 41,900 |
| 9/13 | 1,000 | 1,011 | 988 | 1,009 | +6 | +0.6 | 10,800 |
| 9/12 | 1,004 | 1,004 | 981 | 1,003 | +14 | +1.4 | 7,700 |
| 9/11 | 996 | 1,019 | 985 | 989 | -3 | -0.3 | 19,500 |
| 9/8 | 976 | 1,000 | 975 | 992 | +16 | +1.6 | 9,900 |
| 9/7 | 997 | 1,010 | 962 | 976 | -21 | -2.1 | 27,000 |
▶︎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
