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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,100 | 1,197 | 1,026 | 1,079 | -51 | -4.5 | 31,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 1,250 | 1,288 | 1,187 | 1,191 | -99 | -7.7 | 20,500 |
| 3/10 | 1,293 | 1,312 | 1,251 | 1,290 | -3 | -0.2 | 12,200 |
| 3/3 | 1,250 | 1,301 | 1,239 | 1,293 | +60 | +4.9 | 10,100 |
| 2/24 | 1,232 | 1,267 | 1,147 | 1,233 | +1 | +0.1 | 29,800 |
| 2/17 | 1,265 | 1,297 | 1,199 | 1,232 | -39 | -3.1 | 20,500 |
| 2/10 | 1,301 | 1,320 | 1,271 | 1,271 | -19 | -1.5 | 9,300 |
| 2/3 | 1,376 | 1,412 | 1,270 | 1,290 | -97 | -7.0 | 13,200 |
| 1/27 | 1,400 | 1,433 | 1,357 | 1,387 | -8 | -0.6 | 13,100 |
| 1/20 | 1,245 | 1,426 | 1,231 | 1,395 | -130 | -8.5 | 50,500 |
| 1/13 | 1,378 | 1,530 | 1,359 | 1,525 | +151 | +11.0 | 38,200 |
| 1/6 | 1,341 | 1,383 | 1,320 | 1,374 | +19 | +1.4 | 12,500 |
| 12/30 | 1,247 | 1,398 | 1,201 | 1,355 | +85 | +6.7 | 25,800 |
| 12/23 | 1,499 | 1,500 | 1,239 | 1,270 | -249 | -16.4 | 56,300 |
| 12/16 | 1,360 | 1,634 | 1,350 | 1,519 | +156 | +11.5 | 82,600 |
| 12/9 | 1,439 | 1,439 | 1,331 | 1,363 | -20 | -1.5 | 12,000 |
| 12/2 | 1,267 | 1,487 | 1,254 | 1,383 | +118 | +9.3 | 32,700 |
| 11/25 | 1,258 | 1,265 | 1,225 | 1,265 | +25 | +2.0 | 17,900 |
| 11/18 | 1,243 | 1,244 | 1,200 | 1,240 | +3 | +0.2 | 17,400 |
| 11/11 | 1,230 | 1,275 | 1,192 | 1,237 | +7 | +0.6 | 12,800 |
| 11/4 | 1,310 | 1,310 | 1,224 | 1,230 | -69 | -5.3 | 10,500 |
| 10/28 | 1,299 | 1,326 | 1,252 | 1,299 | 0 | 0.0 | 5,700 |
| 10/21 | 1,340 | 1,390 | 1,250 | 1,299 | -131 | -9.2 | 13,400 |
| 10/14 | 1,360 | 1,460 | 1,305 | 1,430 | +70 | +5.2 | 14,800 |
| 10/7 | 1,324 | 1,360 | 1,278 | 1,360 | +36 | +2.7 | 7,200 |
| 9/30 | 1,279 | 1,399 | 1,256 | 1,324 | +55 | +4.3 | 12,000 |
| 9/22 | 1,298 | 1,298 | 1,266 | 1,269 | -12 | -0.9 | 1,800 |
| 9/16 | 1,290 | 1,347 | 1,281 | 1,281 | -7 | -0.5 | 5,400 |
| 9/9 | 1,314 | 1,326 | 1,275 | 1,288 | -26 | -2.0 | 6,800 |
▶︎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