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) |
|---|---|---|---|---|---|---|---|
| 3/6 | 1,000 | 1,004 | 998 | 1,002 | 0 | 0.0 | 7,300 |
| 3/5 | 1,001 | 1,005 | 1,000 | 1,002 | +1 | +0.1 | 4,300 |
| 3/4 | 1,005 | 1,006 | 1,001 | 1,001 | -3 | -0.3 | 4,700 |
| 3/1 | 1,008 | 1,009 | 1,004 | 1,004 | -3 | -0.3 | 6,600 |
| 2/29 | 1,011 | 1,014 | 1,007 | 1,007 | -5 | -0.5 | 3,600 |
| 2/28 | 1,010 | 1,014 | 1,007 | 1,012 | +2 | +0.2 | 3,800 |
| 2/27 | 1,015 | 1,018 | 1,008 | 1,010 | -5 | -0.5 | 5,900 |
| 2/26 | 1,025 | 1,030 | 1,000 | 1,015 | -13 | -1.3 | 23,200 |
| 2/22 | 1,048 | 1,048 | 1,028 | 1,028 | -17 | -1.6 | 6,700 |
| 2/21 | 1,033 | 1,046 | 1,031 | 1,045 | +17 | +1.7 | 5,600 |
| 2/20 | 1,034 | 1,034 | 1,025 | 1,028 | -6 | -0.6 | 4,200 |
| 2/19 | 1,043 | 1,043 | 1,021 | 1,034 | +15 | +1.5 | 3,600 |
| 2/16 | 1,026 | 1,026 | 1,018 | 1,019 | +7 | +0.7 | 7,000 |
| 2/15 | 1,042 | 1,042 | 998 | 1,012 | -18 | -1.8 | 14,700 |
| 2/14 | 1,028 | 1,065 | 1,027 | 1,030 | -55 | -5.1 | 14,600 |
| 2/13 | 1,087 | 1,101 | 1,069 | 1,085 | +10 | +0.9 | 11,400 |
| 2/9 | 1,097 | 1,115 | 1,050 | 1,075 | -17 | -1.6 | 22,200 |
| 2/8 | 1,081 | 1,095 | 1,075 | 1,092 | +16 | +1.5 | 7,400 |
| 2/7 | 1,071 | 1,076 | 1,071 | 1,076 | +5 | +0.5 | 2,300 |
| 2/6 | 1,071 | 1,092 | 1,061 | 1,071 | 0 | 0.0 | 14,100 |
| 2/5 | 1,068 | 1,071 | 1,060 | 1,071 | +9 | +0.9 | 7,400 |
| 2/2 | 1,066 | 1,092 | 1,060 | 1,062 | -3 | -0.3 | 10,700 |
| 2/1 | 1,060 | 1,067 | 1,056 | 1,065 | +5 | +0.5 | 7,500 |
| 1/31 | 1,036 | 1,060 | 1,032 | 1,060 | +25 | +2.4 | 8,700 |
| 1/30 | 1,036 | 1,036 | 1,031 | 1,035 | -1 | -0.1 | 2,400 |
| 1/29 | 1,029 | 1,036 | 1,029 | 1,036 | +8 | +0.8 | 4,400 |
| 1/26 | 1,029 | 1,032 | 1,023 | 1,028 | +3 | +0.3 | 4,100 |
| 1/25 | 1,024 | 1,027 | 1,020 | 1,025 | +2 | +0.2 | 4,100 |
| 1/24 | 1,023 | 1,026 | 1,017 | 1,023 | +1 | +0.1 | 5,500 |
| 1/23 | 1,027 | 1,030 | 1,019 | 1,022 | 0 | 0.0 | 8,100 |
▶︎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
