！決算発表予定日 2024/05/13
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,245 (23/12/27) | 509 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,115 (24/02/09) | 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) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,095 | 1,106 | 1,095 | 1,095 | +14 | +1.3 | 17,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,038 | 1,100 | 1,035 | 1,081 | +56 | +5.5 | 23,500 |
| 4/19 | 1,036 | 1,042 | 1,020 | 1,025 | -12 | -1.2 | 14,500 |
| 4/12 | 1,031 | 1,050 | 1,031 | 1,037 | +6 | +0.6 | 8,100 |
| 4/5 | 1,030 | 1,057 | 1,024 | 1,031 | +4 | +0.4 | 18,400 |
| 3/29 | 1,008 | 1,027 | 1,001 | 1,027 | +19 | +1.9 | 17,500 |
| 3/22 | 1,008 | 1,008 | 1,001 | 1,008 | +7 | +0.7 | 10,000 |
| 3/15 | 1,001 | 1,005 | 995 | 1,001 | -1 | -0.1 | 21,400 |
| 3/8 | 1,005 | 1,006 | 998 | 1,002 | -2 | -0.2 | 21,700 |
| 3/1 | 1,025 | 1,030 | 1,000 | 1,004 | -24 | -2.3 | 43,100 |
| 2/22 | 1,043 | 1,048 | 1,021 | 1,028 | +9 | +0.9 | 20,100 |
| 2/16 | 1,087 | 1,101 | 998 | 1,019 | -56 | -5.2 | 47,700 |
| 2/9 | 1,068 | 1,115 | 1,050 | 1,075 | +13 | +1.2 | 53,400 |
| 2/2 | 1,029 | 1,092 | 1,029 | 1,062 | +34 | +3.3 | 33,700 |
| 1/26 | 1,015 | 1,032 | 1,011 | 1,028 | -1 | -0.1 | 37,000 |
| 1/19 | 1,025 | 1,048 | 1,023 | 1,029 | +13 | +1.3 | 47,800 |
| 1/12 | 1,035 | 1,048 | 1,015 | 1,016 | -19 | -1.8 | 33,600 |
| 1/5 | 1,060 | 1,080 | 1,015 | 1,035 | -27 | -2.5 | 56,900 |
| 12/29 | 1,190 | 1,245 | 1,045 | 1,062 | -128 | -10.8 | 182,600 |
| 12/22 | 1,160 | 1,198 | 1,149 | 1,190 | +37 | +3.2 | 47,800 |
| 12/15 | 1,169 | 1,180 | 1,100 | 1,153 | -8 | -0.7 | 53,100 |
| 12/8 | 1,154 | 1,220 | 1,147 | 1,161 | +26 | +2.3 | 79,800 |
| 12/1 | 1,089 | 1,167 | 1,088 | 1,135 | +48 | +4.4 | 54,700 |
| 11/24 | 1,079 | 1,094 | 1,072 | 1,087 | +15 | +1.4 | 21,600 |
| 11/17 | 1,076 | 1,093 | 1,018 | 1,072 | -2 | -0.2 | 56,900 |
| 11/10 | 1,083 | 1,083 | 1,071 | 1,074 | -2 | -0.2 | 22,300 |
| 11/2 | 1,063 | 1,084 | 1,058 | 1,076 | +16 | +1.5 | 17,200 |
| 10/27 | 1,085 | 1,085 | 1,060 | 1,060 | -16 | -1.5 | 20,600 |
| 10/20 | 1,076 | 1,082 | 1,048 | 1,076 | 0 | 0.0 | 22,200 |
| 10/13 | 1,053 | 1,099 | 1,050 | 1,076 | +40 | +3.9 | 38,400 |
| 10/6 | 1,121 | 1,132 | 986 | 1,036 | -98 | -8.6 | 128,900 |
▶︎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