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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,118 | 1,119 | 1,118 | 1,118 | 0 | 0.0 | 1,400 |
| 8/22 | 1,140 | 1,145 | 1,118 | 1,118 | -16 | -1.4 | 1,600 |
| 8/21 | 1,126 | 1,140 | 1,126 | 1,134 | +9 | +0.8 | 3,300 |
| 8/20 | 1,104 | 1,126 | 1,104 | 1,125 | +22 | +2.0 | 2,500 |
| 8/19 | 1,110 | 1,110 | 1,103 | 1,103 | -3 | -0.3 | 1,500 |
| 8/16 | 1,104 | 1,108 | 1,104 | 1,106 | +2 | +0.2 | 2,100 |
| 8/15 | 1,092 | 1,110 | 1,092 | 1,104 | +11 | +1.0 | 3,200 |
| 8/14 | 1,085 | 1,093 | 1,084 | 1,093 | +8 | +0.7 | 1,200 |
| 8/13 | 1,071 | 1,090 | 1,056 | 1,085 | -15 | -1.4 | 4,700 |
| 8/9 | 1,088 | 1,100 | 1,070 | 1,100 | +12 | +1.1 | 4,200 |
| 8/8 | 1,074 | 1,088 | 1,072 | 1,088 | +35 | +3.3 | 1,700 |
| 8/7 | 1,036 | 1,053 | 1,036 | 1,053 | +17 | +1.6 | 2,600 |
| 8/6 | 1,000 | 1,046 | 1,000 | 1,036 | +36 | +3.6 | 4,400 |
| 8/5 | 1,072 | 1,072 | 1,000 | 1,000 | -102 | -9.3 | 11,100 |
| 8/2 | 1,120 | 1,123 | 1,101 | 1,102 | -31 | -2.7 | 4,400 |
| 8/1 | 1,146 | 1,146 | 1,133 | 1,133 | -7 | -0.6 | 3,100 |
| 7/31 | 1,144 | 1,144 | 1,137 | 1,140 | +5 | +0.4 | 600 |
| 7/30 | 1,147 | 1,147 | 1,135 | 1,135 | -10 | -0.9 | 700 |
| 7/29 | 1,130 | 1,145 | 1,130 | 1,145 | +15 | +1.3 | 1,800 |
| 7/26 | 1,127 | 1,147 | 1,110 | 1,130 | -9 | -0.8 | 5,000 |
| 7/25 | 1,136 | 1,139 | 1,125 | 1,139 | +3 | +0.3 | 2,400 |
| 7/24 | 1,142 | 1,148 | 1,130 | 1,136 | -3 | -0.3 | 2,000 |
| 7/23 | 1,142 | 1,142 | 1,139 | 1,139 | 0 | 0.0 | 500 |
| 7/22 | 1,148 | 1,148 | 1,136 | 1,139 | +1 | +0.1 | 1,900 |
| 7/19 | 1,146 | 1,146 | 1,132 | 1,138 | 0 | 0.0 | 1,000 |
| 7/18 | 1,126 | 1,153 | 1,120 | 1,138 | +8 | +0.7 | 2,700 |
| 7/17 | 1,116 | 1,135 | 1,110 | 1,130 | +14 | +1.3 | 2,700 |
| 7/16 | 1,120 | 1,124 | 1,116 | 1,116 | -4 | -0.4 | 2,300 |
| 7/12 | 1,109 | 1,120 | 1,109 | 1,120 | +9 | +0.8 | 1,300 |
| 7/11 | 1,117 | 1,118 | 1,110 | 1,111 | 0 | 0.0 | 1,500 |
▶︎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
