ＯＤＫソリューションズ
3839スタンダード/情報･通信業/ODK Solutions Company,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 645.0 | 650.0 | 645.0 | 650.0 | +3.0 | +0.46% | 4,800 |
| 2026-03-12 | 647.0 | 647.0 | 640.0 | 647.0 | +1.0 | +0.15% | 2,700 |
| 2026-03-11 | 640.0 | 649.0 | 640.0 | 646.0 | +10.0 | +1.57% | 6,300 |
| 2026-03-10 | 634.0 | 636.0 | 633.0 | 636.0 | +3.0 | +0.47% | 1,300 |
| 2026-03-09 | 640.0 | 640.0 | 633.0 | 633.0 | -5.0 | -0.78% | 2,000 |
| 2026-03-06 | 639.0 | 640.0 | 635.0 | 638.0 | 0.0 | 0.00% | 1,600 |
| 2026-03-05 | 641.0 | 641.0 | 635.0 | 638.0 | +2.0 | +0.31% | 1,700 |
| 2026-03-04 | 631.0 | 636.0 | 628.0 | 636.0 | 0.0 | 0.00% | 2,600 |
| 2026-03-03 | 646.0 | 646.0 | 635.0 | 636.0 | -6.0 | -0.93% | 3,000 |
| 2026-03-02 | 640.0 | 642.0 | 637.0 | 642.0 | +2.0 | +0.31% | 2,300 |
| 2026-02-27 | 640.0 | 640.0 | 637.0 | 640.0 | +6.0 | +0.95% | 2,300 |
| 2026-02-26 | 639.0 | 639.0 | 621.0 | 634.0 | -1.0 | -0.16% | 5,500 |
| 2026-02-25 | 637.0 | 637.0 | 631.0 | 635.0 | +4.0 | +0.63% | 2,700 |
| 2026-02-24 | 634.0 | 634.0 | 628.0 | 631.0 | +4.0 | +0.64% | 2,100 |
| 2026-02-20 | 629.0 | 629.0 | 622.0 | 627.0 | +1.0 | +0.16% | 3,900 |
| 2026-02-19 | 624.0 | 637.0 | 624.0 | 626.0 | +2.0 | +0.32% | 3,400 |
| 2026-02-18 | 624.0 | 627.0 | 624.0 | 624.0 | +1.0 | +0.16% | 800 |
| 2026-02-17 | 622.0 | 626.0 | 621.0 | 623.0 | +1.0 | +0.16% | 900 |
| 2026-02-16 | 622.0 | 623.0 | 622.0 | 622.0 | 0.0 | 0.00% | 1,000 |
| 2026-02-13 | 621.0 | 626.0 | 621.0 | 622.0 | -2.0 | -0.32% | 1,700 |
| 2026-02-12 | 625.0 | 625.0 | 622.0 | 624.0 | 0.0 | 0.00% | 2,000 |
| 2026-02-10 | 622.0 | 625.0 | 617.0 | 624.0 | +3.0 | +0.48% | 4,600 |
| 2026-02-09 | 620.0 | 624.0 | 618.0 | 621.0 | -7.0 | -1.11% | 7,000 |
| 2026-02-06 | 622.0 | 628.0 | 622.0 | 628.0 | +1.0 | +0.16% | 1,900 |
| 2026-02-05 | 627.0 | 631.0 | 626.0 | 627.0 | 0.0 | 0.00% | 1,400 |
| 2026-02-04 | 624.0 | 629.0 | 624.0 | 627.0 | -2.0 | -0.32% | 3,600 |
| 2026-02-03 | 633.0 | 633.0 | 627.0 | 629.0 | -3.0 | -0.47% | 2,500 |
| 2026-02-02 | 633.0 | 633.0 | 629.0 | 632.0 | 0.0 | 0.00% | 1,900 |
| 2026-01-30 | 633.0 | 638.0 | 628.0 | 632.0 | -9.0 | -1.40% | 4,600 |
| 2026-01-29 | 637.0 | 645.0 | 631.0 | 641.0 | +4.0 | +0.63% | 6,500 |
| 2026-01-28 | 634.0 | 637.0 | 632.0 | 637.0 | +2.0 | +0.31% | 2,400 |
| 2026-01-27 | 636.0 | 636.0 | 632.0 | 635.0 | +5.0 | +0.79% | 1,300 |
| 2026-01-26 | 632.0 | 632.0 | 629.0 | 630.0 | -2.0 | -0.32% | 1,900 |
| 2026-01-23 | 639.0 | 639.0 | 630.0 | 632.0 | -2.0 | -0.32% | 2,600 |
| 2026-01-22 | 636.0 | 636.0 | 629.0 | 634.0 | +4.0 | +0.63% | 2,100 |
| 2026-01-21 | 641.0 | 641.0 | 625.0 | 630.0 | -11.0 | -1.72% | 3,700 |
| 2026-01-20 | 641.0 | 641.0 | 629.0 | 641.0 | -3.0 | -0.47% | 1,500 |
| 2026-01-19 | 628.0 | 644.0 | 628.0 | 644.0 | +14.0 | +2.22% | 2,800 |
| 2026-01-16 | 625.0 | 630.0 | 625.0 | 630.0 | +5.0 | +0.80% | 800 |
| 2026-01-15 | 626.0 | 632.0 | 623.0 | 625.0 | 0.0 | 0.00% | 1,900 |
| 2026-01-14 | 633.0 | 633.0 | 620.0 | 625.0 | -8.0 | -1.26% | 2,800 |
| 2026-01-13 | 635.0 | 638.0 | 632.0 | 633.0 | -2.0 | -0.31% | 2,200 |
| 2026-01-09 | 639.0 | 639.0 | 631.0 | 635.0 | -4.0 | -0.63% | 2,200 |
| 2026-01-08 | 641.0 | 641.0 | 637.0 | 639.0 | -2.0 | -0.31% | 1,000 |
| 2026-01-07 | 645.0 | 645.0 | 640.0 | 641.0 | +2.0 | +0.31% | 3,000 |
| 2026-01-06 | 645.0 | 645.0 | 638.0 | 639.0 | 0.0 | 0.00% | 4,600 |
| 2026-01-05 | 642.0 | 642.0 | 637.0 | 639.0 | +4.0 | +0.63% | 4,000 |
| 2025-12-30 | 636.0 | 636.0 | 632.0 | 635.0 | +5.0 | +0.79% | 3,400 |
| 2025-12-29 | 633.0 | 633.0 | 626.0 | 630.0 | +5.0 | +0.80% | 3,200 |
| 2025-12-26 | 628.0 | 628.0 | 617.0 | 625.0 | 0.0 | 0.00% | 3,300 |
| 2025-12-25 | 622.0 | 626.0 | 620.0 | 625.0 | +2.0 | +0.32% | 2,900 |
| 2025-12-24 | 625.0 | 625.0 | 621.0 | 623.0 | 0.0 | 0.00% | 3,200 |
| 2025-12-23 | 625.0 | 628.0 | 621.0 | 623.0 | 0.0 | 0.00% | 2,400 |
| 2025-12-22 | 627.0 | 627.0 | 620.0 | 623.0 | +3.0 | +0.48% | 3,900 |
| 2025-12-19 | 624.0 | 625.0 | 617.0 | 620.0 | -1.0 | -0.16% | 2,400 |
| 2025-12-18 | 623.0 | 623.0 | 616.0 | 621.0 | +2.0 | +0.32% | 6,600 |
| 2025-12-17 | 615.0 | 619.0 | 613.0 | 619.0 | +8.0 | +1.31% | 8,700 |
| 2025-12-16 | 617.0 | 621.0 | 610.0 | 611.0 | -9.0 | -1.45% | 4,900 |
| 2025-12-15 | 625.0 | 625.0 | 613.0 | 620.0 | -1.0 | -0.16% | 8,900 |
| 2025-12-12 | 617.0 | 621.0 | 615.0 | 621.0 | +2.0 | +0.32% | 1,700 |
| 2025-12-11 | 616.0 | 620.0 | 615.0 | 619.0 | -1.0 | -0.16% | 1,000 |
| 2025-12-10 | 618.0 | 620.0 | 617.0 | 620.0 | +3.0 | +0.49% | 1,400 |
| 2025-12-09 | 617.0 | 618.0 | 615.0 | 617.0 | 0.0 | 0.00% | 900 |
| 2025-12-08 | 618.0 | 622.0 | 617.0 | 617.0 | 0.0 | 0.00% | 1,100 |
| 2025-12-05 | 615.0 | 620.0 | 615.0 | 617.0 | +4.0 | +0.65% | 1,000 |
| 2025-12-04 | 618.0 | 622.0 | 613.0 | 613.0 | 0.0 | 0.00% | 1,400 |
| 2025-12-03 | 620.0 | 623.0 | 613.0 | 613.0 | -9.0 | -1.45% | 1,900 |
| 2025-12-02 | 629.0 | 629.0 | 620.0 | 622.0 | -4.0 | -0.64% | 2,200 |
| 2025-12-01 | 620.0 | 626.0 | 618.0 | 626.0 | +4.0 | +0.64% | 1,600 |
| 2025-11-28 | 623.0 | 623.0 | 616.0 | 622.0 | +7.0 | +1.14% | 2,400 |
| 2025-11-27 | 616.0 | 618.0 | 613.0 | 615.0 | +6.0 | +0.99% | 2,200 |
| 2025-11-26 | 618.0 | 619.0 | 607.0 | 609.0 | -4.0 | -0.65% | 2,500 |
| 2025-11-25 | 607.0 | 615.0 | 607.0 | 613.0 | +7.0 | +1.16% | 2,600 |
| 2025-11-21 | 605.0 | 611.0 | 601.0 | 606.0 | +2.0 | +0.33% | 2,100 |
| 2025-11-20 | 602.0 | 605.0 | 602.0 | 604.0 | +1.0 | +0.17% | 900 |
| 2025-11-19 | 606.0 | 607.0 | 603.0 | 603.0 | 0.0 | 0.00% | 800 |
| 2025-11-18 | 603.0 | 612.0 | 602.0 | 603.0 | -1.0 | -0.17% | 2,500 |
| 2025-11-17 | 610.0 | 614.0 | 603.0 | 604.0 | -6.0 | -0.98% | 2,900 |
| 2025-11-14 | 600.0 | 614.0 | 600.0 | 610.0 | -5.0 | -0.81% | 3,200 |
| 2025-11-13 | 613.0 | 618.0 | 604.0 | 615.0 | 0.0 | 0.00% | 3,600 |
| 2025-11-12 | 614.0 | 617.0 | 607.0 | 615.0 | +1.0 | +0.16% | 2,800 |
| 2025-11-11 | 613.0 | 618.0 | 610.0 | 614.0 | +4.0 | +0.66% | 1,700 |
| 2025-11-10 | 615.0 | 615.0 | 609.0 | 610.0 | -1.0 | -0.16% | 1,300 |
| 2025-11-07 | 612.0 | 615.0 | 608.0 | 611.0 | -4.0 | -0.65% | 1,400 |
| 2025-11-06 | 612.0 | 616.0 | 612.0 | 615.0 | +2.0 | +0.33% | 1,200 |
| 2025-11-05 | 616.0 | 616.0 | 612.0 | 613.0 | +1.0 | +0.16% | 1,900 |
| 2025-11-04 | 612.0 | 613.0 | 605.0 | 612.0 | -2.0 | -0.33% | 4,500 |
| 2025-10-31 | 616.0 | 618.0 | 612.0 | 614.0 | -2.0 | -0.32% | 1,500 |
| 2025-10-30 | 618.0 | 625.0 | 605.0 | 616.0 | -25.0 | -3.90% | 16,500 |
| 2025-10-29 | 623.0 | 641.0 | 618.0 | 641.0 | +23.0 | +3.72% | 8,300 |
| 2025-10-28 | 620.0 | 620.0 | 614.0 | 618.0 | -2.0 | -0.32% | 1,200 |
| 2025-10-27 | 623.0 | 623.0 | 617.0 | 620.0 | +4.0 | +0.65% | 2,000 |
| 2025-10-24 | 623.0 | 623.0 | 616.0 | 616.0 | -4.0 | -0.65% | 1,300 |
| 2025-10-23 | 620.0 | 622.0 | 619.0 | 620.0 | +5.0 | +0.81% | 1,800 |
| 2025-10-22 | 625.0 | 625.0 | 611.0 | 615.0 | -4.0 | -0.65% | 3,600 |
| 2025-10-21 | 625.0 | 625.0 | 614.0 | 619.0 | -1.0 | -0.16% | 4,700 |
| 2025-10-20 | 621.0 | 623.0 | 619.0 | 620.0 | 0.0 | 0.00% | 6,400 |
| 2025-10-17 | 619.0 | 624.0 | 619.0 | 620.0 | 0.0 | 0.00% | 2,600 |
| 2025-10-16 | 622.0 | 625.0 | 620.0 | 620.0 | +2.0 | +0.32% | 1,700 |
| 2025-10-15 | 605.0 | 624.0 | 605.0 | 618.0 | +20.0 | +3.34% | 5,700 |
| 2025-10-14 | 590.0 | 600.0 | 588.0 | 598.0 | -2.0 | -0.33% | 5,000 |
| 2025-10-10 | 604.0 | 604.0 | 600.0 | 600.0 | -4.0 | -0.66% | 2,900 |
| 2025-10-09 | 606.0 | 610.0 | 604.0 | 604.0 | -4.0 | -0.66% | 2,500 |
| 2025-10-08 | 615.0 | 615.0 | 607.0 | 608.0 | -8.0 | -1.30% | 1,700 |
| 2025-10-07 | 621.0 | 621.0 | 610.0 | 616.0 | -1.0 | -0.16% | 3,000 |
| 2025-10-06 | 632.0 | 633.0 | 611.0 | 617.0 | +9.0 | +1.48% | 4,500 |
| 2025-10-03 | 612.0 | 617.0 | 608.0 | 608.0 | -4.0 | -0.65% | 1,900 |
| 2025-10-02 | 611.0 | 615.0 | 607.0 | 612.0 | +1.0 | +0.16% | 5,100 |
| 2025-10-01 | 615.0 | 620.0 | 607.0 | 611.0 | -4.0 | -0.65% | 3,700 |
| 2025-09-30 | 625.0 | 634.0 | 615.0 | 615.0 | -6.0 | -0.97% | 8,900 |
| 2025-09-29 | 630.0 | 633.0 | 619.0 | 621.0 | -12.0 | -1.90% | 25,300 |
| 2025-09-26 | 643.0 | 647.0 | 633.0 | 633.0 | -10.0 | -1.56% | 100,600 |
| 2025-09-25 | 653.0 | 653.0 | 642.0 | 643.0 | 0.0 | 0.00% | 22,000 |
| 2025-09-24 | 639.0 | 643.0 | 634.0 | 643.0 | +7.0 | +1.10% | 11,300 |
| 2025-09-22 | 635.0 | 636.0 | 631.0 | 636.0 | +5.0 | +0.79% | 5,900 |
| 2025-09-19 | 634.0 | 634.0 | 631.0 | 631.0 | -1.0 | -0.16% | 3,800 |
| 2025-09-18 | 634.0 | 634.0 | 631.0 | 632.0 | -1.0 | -0.16% | 3,500 |
| 2025-09-17 | 632.0 | 636.0 | 632.0 | 633.0 | -4.0 | -0.63% | 2,600 |
| 2025-09-16 | 630.0 | 637.0 | 629.0 | 637.0 | +7.0 | +1.11% | 4,900 |
| 2025-09-12 | 635.0 | 635.0 | 630.0 | 630.0 | — | — | 2,300 |
直近120営業日分を表示