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
取引時間外
(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 |
|---|---|
| 1,432 (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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,267 | 1,269 | 1,064 | 1,167 | -101 | -8.0 | 73,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 920 | 933 | 900 | 909 | -11 | -1.2 | 8,000 |
| 10/6 | 919 | 935 | 881 | 920 | 0 | 0.0 | 11,100 |
| 9/29 | 950 | 956 | 909 | 920 | -30 | -3.2 | 27,700 |
| 9/22 | 957 | 957 | 921 | 950 | +8 | +0.9 | 9,000 |
| 9/15 | 942 | 944 | 930 | 942 | +1 | +0.1 | 5,000 |
| 9/8 | 941 | 957 | 933 | 941 | 0 | 0.0 | 9,000 |
| 9/1 | 950 | 963 | 940 | 941 | -7 | -0.7 | 4,400 |
| 8/25 | 958 | 959 | 939 | 948 | -24 | -2.5 | 7,400 |
| 8/18 | 998 | 1,000 | 964 | 972 | -32 | -3.2 | 10,400 |
| 8/10 | 1,002 | 1,046 | 992 | 1,004 | +2 | +0.2 | 12,100 |
| 8/4 | 1,060 | 1,072 | 991 | 1,002 | -56 | -5.3 | 28,500 |
| 7/28 | 986 | 1,185 | 967 | 1,058 | +59 | +5.9 | 51,400 |
| 7/21 | 1,099 | 1,099 | 991 | 999 | -148 | -12.9 | 14,900 |
| 7/14 | 989 | 1,179 | 989 | 1,147 | +128 | +12.6 | 16,700 |
| 7/7 | 1,057 | 1,060 | 981 | 1,019 | -34 | -3.2 | 13,400 |
| 6/30 | 1,038 | 1,067 | 1,037 | 1,053 | +14 | +1.4 | 4,400 |
| 6/23 | 1,048 | 1,082 | 1,034 | 1,039 | +9 | +0.9 | 20,200 |
| 6/16 | 1,010 | 1,055 | 1,010 | 1,030 | +20 | +2.0 | 14,700 |
| 6/9 | 1,010 | 1,030 | 998 | 1,010 | +10 | +1.0 | 7,700 |
| 6/2 | 951 | 1,003 | 947 | 1,000 | +50 | +5.3 | 14,700 |
| 5/26 | 957 | 996 | 946 | 950 | -10 | -1.0 | 14,400 |
| 5/19 | 936 | 962 | 924 | 960 | +24 | +2.6 | 14,100 |
| 5/12 | 1,050 | 1,050 | 920 | 936 | -114 | -10.9 | 59,000 |
| 5/2 | 1,063 | 1,075 | 1,050 | 1,050 | -3 | -0.3 | 10,300 |
| 4/28 | 1,113 | 1,143 | 1,040 | 1,053 | -56 | -5.1 | 11,000 |
| 4/21 | 1,140 | 1,188 | 1,108 | 1,109 | -151 | -12.0 | 21,400 |
| 4/14 | 1,235 | 1,265 | 1,205 | 1,260 | +47 | +3.9 | 11,500 |
| 4/7 | 1,210 | 1,236 | 1,180 | 1,213 | +3 | +0.3 | 4,600 |
| 3/31 | 1,248 | 1,251 | 1,196 | 1,210 | -14 | -1.1 | 4,500 |
| 3/24 | 1,200 | 1,225 | 1,170 | 1,224 | +33 | +2.8 | 6,200 |
▶︎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