7360東証G信用
業種 サービス業
オンデック 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 |
|---|---|
| 1,432 (24/04/25) | 706 (23/12/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,432 (24/04/25) | 794 (24/01/04) |
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 | 1,046 | 1,068 | 1,028 | 1,068 | +22 | +2.1 | 500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/17 | 1,185 | 1,215 | 1,185 | 1,205 | -10 | -0.8 | 2,100 |
| 7/16 | 1,169 | 1,269 | 1,169 | 1,215 | +43 | +3.7 | 4,400 |
| 7/12 | 1,175 | 1,232 | 1,172 | 1,172 | -31 | -2.6 | 8,000 |
| 7/11 | 1,222 | 1,222 | 1,173 | 1,203 | -19 | -1.6 | 3,000 |
| 7/10 | 1,192 | 1,233 | 1,191 | 1,222 | +15 | +1.2 | 4,600 |
| 7/9 | 1,235 | 1,235 | 1,206 | 1,207 | -28 | -2.3 | 3,000 |
| 7/8 | 1,233 | 1,235 | 1,179 | 1,235 | +26 | +2.2 | 9,400 |
| 7/5 | 1,075 | 1,222 | 1,075 | 1,209 | +122 | +11.2 | 17,100 |
| 7/4 | 1,095 | 1,095 | 1,065 | 1,087 | -8 | -0.7 | 2,600 |
| 7/3 | 1,126 | 1,162 | 1,095 | 1,095 | -37 | -3.3 | 7,400 |
| 7/2 | 1,164 | 1,282 | 1,131 | 1,132 | -10 | -0.9 | 26,100 |
| 7/1 | 1,146 | 1,182 | 1,125 | 1,142 | +4 | +0.4 | 10,400 |
| 6/28 | 1,154 | 1,187 | 1,110 | 1,138 | -53 | -4.5 | 17,200 |
| 6/27 | 1,138 | 1,378 | 1,138 | 1,191 | +113 | +10.5 | 109,000 |
| 6/26 | 997 | 1,118 | 997 | 1,078 | +86 | +8.7 | 16,800 |
| 6/25 | 973 | 1,007 | 963 | 992 | +19 | +2.0 | 1,700 |
| 6/24 | 953 | 975 | 951 | 973 | +12 | +1.3 | 600 |
| 6/21 | 979 | 979 | 955 | 961 | -17 | -1.7 | 900 |
| 6/20 | 952 | 978 | 950 | 978 | +28 | +3.0 | 800 |
| 6/19 | 960 | 969 | 950 | 950 | -19 | -2.0 | 2,100 |
| 6/18 | 981 | 981 | 961 | 969 | -12 | -1.2 | 1,600 |
| 6/17 | 980 | 1,015 | 977 | 981 | -1 | -0.1 | 4,200 |
| 6/14 | 948 | 1,023 | 944 | 982 | +20 | +2.1 | 5,300 |
| 6/13 | 988 | 1,010 | 962 | 962 | -23 | -2.3 | 5,800 |
| 6/12 | 1,013 | 1,021 | 972 | 985 | -37 | -3.6 | 6,000 |
| 6/11 | 1,020 | 1,085 | 1,004 | 1,022 | +7 | +0.7 | 16,000 |
| 6/10 | 1,077 | 1,090 | 1,015 | 1,015 | -86 | -7.8 | 16,100 |
| 6/7 | 1,065 | 1,101 | 1,050 | 1,101 | +40 | +3.8 | 1,700 |
| 6/6 | 1,060 | 1,061 | 1,060 | 1,061 | -13 | -1.2 | 300 |
| 6/5 | 1,085 | 1,107 | 1,064 | 1,074 | -41 | -3.7 | 2,100 |
▶︎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
