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) |
|---|---|---|---|---|---|---|---|
| 1/22 | 1,015 | 1,023 | 1,011 | 1,022 | -7 | -0.7 | 15,200 |
| 1/19 | 1,035 | 1,039 | 1,029 | 1,029 | -6 | -0.6 | 5,900 |
| 1/18 | 1,040 | 1,042 | 1,035 | 1,035 | -5 | -0.5 | 4,100 |
| 1/17 | 1,045 | 1,048 | 1,040 | 1,040 | -4 | -0.4 | 6,600 |
| 1/16 | 1,036 | 1,046 | 1,034 | 1,044 | +10 | +1.0 | 6,600 |
| 1/15 | 1,025 | 1,035 | 1,023 | 1,034 | +18 | +1.8 | 24,600 |
| 1/12 | 1,028 | 1,028 | 1,015 | 1,016 | -16 | -1.6 | 9,400 |
| 1/11 | 1,031 | 1,034 | 1,029 | 1,032 | +2 | +0.2 | 7,200 |
| 1/10 | 1,030 | 1,043 | 1,030 | 1,030 | 0 | 0.0 | 5,600 |
| 1/9 | 1,035 | 1,048 | 1,029 | 1,030 | -5 | -0.5 | 11,400 |
| 1/5 | 1,033 | 1,080 | 1,017 | 1,035 | +6 | +0.6 | 34,400 |
| 1/4 | 1,060 | 1,060 | 1,015 | 1,029 | -33 | -3.1 | 22,500 |
| 12/29 | 1,092 | 1,093 | 1,062 | 1,062 | -33 | -3.0 | 25,000 |
| 12/28 | 1,064 | 1,108 | 1,045 | 1,095 | -143 | -11.6 | 87,100 |
| 12/27 | 1,199 | 1,245 | 1,195 | 1,238 | +47 | +4.0 | 30,600 |
| 12/26 | 1,200 | 1,204 | 1,176 | 1,191 | -7 | -0.6 | 18,800 |
| 12/25 | 1,190 | 1,208 | 1,185 | 1,198 | +8 | +0.7 | 21,100 |
| 12/22 | 1,198 | 1,198 | 1,171 | 1,190 | +8 | +0.7 | 10,300 |
| 12/21 | 1,170 | 1,187 | 1,166 | 1,182 | +17 | +1.5 | 11,500 |
| 12/20 | 1,161 | 1,184 | 1,161 | 1,165 | +10 | +0.9 | 10,000 |
| 12/19 | 1,152 | 1,161 | 1,150 | 1,155 | -4 | -0.4 | 8,300 |
| 12/18 | 1,160 | 1,160 | 1,149 | 1,159 | +6 | +0.5 | 7,700 |
| 12/15 | 1,157 | 1,158 | 1,146 | 1,153 | +2 | +0.2 | 7,000 |
| 12/14 | 1,157 | 1,160 | 1,100 | 1,151 | -7 | -0.6 | 15,400 |
| 12/13 | 1,160 | 1,168 | 1,157 | 1,158 | -4 | -0.3 | 11,000 |
| 12/12 | 1,178 | 1,178 | 1,162 | 1,162 | -7 | -0.6 | 7,500 |
| 12/11 | 1,169 | 1,180 | 1,158 | 1,169 | +8 | +0.7 | 12,200 |
| 12/8 | 1,166 | 1,172 | 1,149 | 1,161 | -6 | -0.5 | 10,000 |
| 12/7 | 1,180 | 1,180 | 1,155 | 1,167 | -13 | -1.1 | 18,500 |
| 12/6 | 1,198 | 1,220 | 1,167 | 1,180 | -17 | -1.4 | 23,000 |
▶︎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
