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 |
|---|---|
| 1,284 (24/11/21) | 995 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,284 (24/11/21) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,283 | 1,293 | 1,283 | 1,293 | +10 | +0.8 | 2,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,209 | 1,218 | 1,206 | 1,217 | +3 | +0.3 | 2,500 |
| 10/7 | 1,209 | 1,217 | 1,205 | 1,214 | +10 | +0.8 | 4,000 |
| 10/4 | 1,204 | 1,210 | 1,203 | 1,204 | +1 | +0.1 | 1,900 |
| 10/3 | 1,200 | 1,214 | 1,192 | 1,203 | +13 | +1.1 | 3,600 |
| 10/2 | 1,203 | 1,210 | 1,185 | 1,190 | +5 | +0.4 | 3,800 |
| 10/1 | 1,200 | 1,208 | 1,175 | 1,185 | -11 | -0.9 | 8,700 |
| 9/30 | 1,163 | 1,196 | 1,158 | 1,196 | +38 | +3.3 | 6,100 |
| 9/27 | 1,150 | 1,158 | 1,144 | 1,158 | +10 | +0.9 | 4,900 |
| 9/26 | 1,150 | 1,150 | 1,144 | 1,148 | +5 | +0.4 | 2,300 |
| 9/25 | 1,149 | 1,149 | 1,143 | 1,143 | -5 | -0.4 | 1,900 |
| 9/24 | 1,140 | 1,149 | 1,140 | 1,148 | +16 | +1.4 | 4,200 |
| 9/20 | 1,131 | 1,132 | 1,131 | 1,132 | +1 | +0.1 | 1,000 |
| 9/19 | 1,127 | 1,131 | 1,127 | 1,131 | +8 | +0.7 | 600 |
| 9/18 | 1,135 | 1,138 | 1,123 | 1,123 | -4 | -0.4 | 1,200 |
| 9/17 | 1,124 | 1,127 | 1,124 | 1,127 | -1 | -0.1 | 900 |
| 9/13 | 1,136 | 1,137 | 1,128 | 1,128 | -7 | -0.6 | 800 |
| 9/12 | 1,127 | 1,150 | 1,127 | 1,135 | +11 | +1.0 | 1,600 |
| 9/11 | 1,134 | 1,138 | 1,124 | 1,124 | -10 | -0.9 | 600 |
| 9/10 | 1,125 | 1,134 | 1,125 | 1,134 | +2 | +0.2 | 2,800 |
| 9/9 | 1,120 | 1,150 | 1,120 | 1,132 | -10 | -0.9 | 5,600 |
| 9/6 | 1,135 | 1,142 | 1,130 | 1,142 | +11 | +1.0 | 3,000 |
| 9/5 | 1,126 | 1,131 | 1,122 | 1,131 | 0 | 0.0 | 700 |
| 9/4 | 1,125 | 1,131 | 1,125 | 1,131 | +3 | +0.3 | 800 |
| 9/3 | 1,132 | 1,135 | 1,127 | 1,128 | -2 | -0.2 | 1,500 |
| 9/2 | 1,130 | 1,133 | 1,130 | 1,130 | 0 | 0.0 | 900 |
| 8/30 | 1,135 | 1,138 | 1,126 | 1,130 | -2 | -0.2 | 500 |
| 8/29 | 1,138 | 1,138 | 1,129 | 1,132 | +2 | +0.2 | 700 |
| 8/28 | 1,135 | 1,135 | 1,124 | 1,130 | -5 | -0.4 | 800 |
| 8/27 | 1,120 | 1,145 | 1,118 | 1,135 | +16 | +1.4 | 3,000 |
| 8/26 | 1,122 | 1,123 | 1,119 | 1,119 | +1 | +0.1 | 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
