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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,220 | 1,293 | 1,206 | 1,293 | +73 | +6.0 | 54,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,200 | 1,229 | 1,175 | 1,220 | +24 | +2.0 | 51,900 |
| 24/09 | 1,130 | 1,196 | 1,120 | 1,196 | +66 | +5.8 | 41,400 |
| 24/08 | 1,146 | 1,146 | 1,000 | 1,130 | -10 | -0.9 | 59,800 |
| 24/07 | 1,126 | 1,153 | 1,109 | 1,140 | +27 | +2.4 | 52,800 |
| 24/06 | 1,091 | 1,121 | 1,086 | 1,113 | +28 | +2.6 | 32,900 |
| 24/05 | 1,097 | 1,140 | 1,029 | 1,085 | -10 | -0.9 | 86,500 |
| 24/04 | 1,030 | 1,106 | 1,020 | 1,095 | +68 | +6.6 | 73,100 |
| 24/03 | 1,008 | 1,027 | 995 | 1,027 | +20 | +2.0 | 77,200 |
| 24/02 | 1,060 | 1,115 | 998 | 1,007 | -53 | -5.0 | 175,900 |
| 24/01 | 1,060 | 1,080 | 1,011 | 1,060 | -2 | -0.2 | 190,800 |
| 23/12 | 1,150 | 1,245 | 1,045 | 1,062 | -76 | -6.7 | 382,200 |
| 23/11 | 1,084 | 1,139 | 1,018 | 1,138 | +67 | +6.3 | 145,000 |
| 23/10 | 1,121 | 1,132 | 986 | 1,071 | -63 | -5.6 | 218,900 |
| 23/09 | 900 | 1,180 | 900 | 1,134 | +234 | +26.0 | 429,500 |
| 23/08 | 570 | 906 | 560 | 900 | +330 | +57.9 | 1,074,400 |
| 23/07 | 578 | 590 | 554 | 570 | -3 | -0.5 | 35,200 |
| 23/06 | 528 | 600 | 509 | 573 | +39 | +7.3 | 77,500 |
| 23/05 | 548 | 550 | 524 | 534 | -14 | -2.6 | 43,800 |
| 23/04 | 530 | 549 | 517 | 548 | +26 | +5.0 | 52,400 |
| 23/03 | 510 | 548 | 501 | 522 | +18 | +3.6 | 90,200 |
| 23/02 | 493 | 510 | 493 | 504 | +13 | +2.7 | 20,800 |
| 23/01 | 490 | 500 | 481 | 491 | +1 | +0.2 | 24,000 |
| 22/12 | 497 | 510 | 489 | 490 | -8 | -1.6 | 27,900 |
| 22/11 | 506 | 507 | 488 | 498 | -9 | -1.8 | 57,100 |
| 22/10 | 515 | 539 | 505 | 507 | -8 | -1.6 | 26,100 |
| 22/09 | 534 | 541 | 515 | 515 | -19 | -3.6 | 23,800 |
| 22/08 | 520 | 540 | 517 | 534 | +11 | +2.1 | 36,200 |
| 22/07 | 529 | 535 | 513 | 523 | -8 | -1.5 | 13,800 |
| 22/06 | 522 | 554 | 521 | 531 | +18 | +3.5 | 29,400 |
| 22/05 | 516 | 530 | 497 | 513 | -4 | -0.8 | 16,100 |
▶︎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
