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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,250 | 1,293 | 1,250 | 1,293 | +48 | +3.9 | 17,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,222 | 1,250 | 1,206 | 1,245 | +23 | +1.9 | 25,500 |
| 11/8 | 1,228 | 1,230 | 1,215 | 1,222 | -4 | -0.3 | 9,400 |
| 11/1 | 1,212 | 1,226 | 1,210 | 1,226 | +19 | +1.6 | 5,700 |
| 10/25 | 1,225 | 1,229 | 1,204 | 1,207 | -11 | -0.9 | 8,800 |
| 10/18 | 1,213 | 1,218 | 1,200 | 1,218 | +8 | +0.7 | 6,700 |
| 10/11 | 1,209 | 1,218 | 1,198 | 1,210 | +6 | +0.5 | 14,200 |
| 10/4 | 1,163 | 1,214 | 1,158 | 1,204 | +46 | +4.0 | 24,100 |
| 9/27 | 1,140 | 1,158 | 1,140 | 1,158 | +26 | +2.3 | 13,300 |
| 9/20 | 1,124 | 1,138 | 1,123 | 1,132 | +4 | +0.4 | 3,700 |
| 9/13 | 1,120 | 1,150 | 1,120 | 1,128 | -14 | -1.2 | 11,400 |
| 9/6 | 1,130 | 1,142 | 1,122 | 1,142 | +12 | +1.1 | 6,900 |
| 8/30 | 1,122 | 1,145 | 1,118 | 1,130 | +12 | +1.1 | 6,800 |
| 8/23 | 1,110 | 1,145 | 1,103 | 1,118 | +12 | +1.1 | 10,300 |
| 8/16 | 1,071 | 1,110 | 1,056 | 1,106 | +6 | +0.6 | 11,200 |
| 8/9 | 1,072 | 1,100 | 1,000 | 1,100 | -2 | -0.2 | 24,000 |
| 8/2 | 1,130 | 1,147 | 1,101 | 1,102 | -28 | -2.5 | 10,600 |
| 7/26 | 1,148 | 1,148 | 1,110 | 1,130 | -8 | -0.7 | 11,800 |
| 7/19 | 1,120 | 1,153 | 1,110 | 1,138 | +18 | +1.6 | 8,700 |
| 7/12 | 1,132 | 1,138 | 1,109 | 1,120 | -12 | -1.1 | 9,600 |
| 7/5 | 1,126 | 1,151 | 1,122 | 1,132 | +19 | +1.7 | 19,600 |
| 6/28 | 1,117 | 1,121 | 1,100 | 1,113 | -1 | -0.1 | 8,200 |
| 6/21 | 1,090 | 1,115 | 1,090 | 1,114 | +24 | +2.2 | 7,300 |
| 6/14 | 1,099 | 1,100 | 1,088 | 1,090 | -8 | -0.7 | 5,800 |
| 6/7 | 1,091 | 1,120 | 1,086 | 1,098 | +13 | +1.2 | 11,600 |
| 5/31 | 1,080 | 1,090 | 1,071 | 1,085 | +3 | +0.3 | 6,500 |
| 5/24 | 1,080 | 1,086 | 1,070 | 1,082 | +11 | +1.0 | 8,600 |
| 5/17 | 1,120 | 1,130 | 1,029 | 1,071 | -38 | -3.4 | 42,200 |
| 5/10 | 1,118 | 1,140 | 1,109 | 1,109 | +10 | +0.9 | 23,800 |
| 5/2 | 1,095 | 1,106 | 1,095 | 1,099 | +18 | +1.7 | 14,000 |
| 4/26 | 1,038 | 1,100 | 1,035 | 1,081 | +56 | +5.5 | 23,500 |
▶︎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
