KabuInsight

小田原エンジニアリング

6149
スタンダード/機械/Odawara Engineering Co.,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
2026-03-132,000.02,001.01,980.01,985.0-26.0-1.29%18,800
2026-03-122,053.02,053.02,010.02,011.0-42.0-2.05%12,900
2026-03-112,069.02,100.02,053.02,053.0-16.0-0.77%21,500
2026-03-102,043.02,096.02,008.02,069.0+69.0+3.45%41,500
2026-03-092,019.02,038.01,985.02,000.0-118.0-5.57%47,900
2026-03-062,123.02,123.02,069.02,118.0-7.0-0.33%18,100
2026-03-052,111.02,155.02,111.02,125.0+64.0+3.11%23,900
2026-03-042,150.02,174.02,029.02,061.0-121.0-5.55%107,600
2026-03-032,174.02,211.02,161.02,182.0-18.0-0.82%130,700
2026-03-022,180.02,215.02,174.02,200.0-21.0-0.95%23,700
2026-02-272,188.02,235.02,188.02,221.0+53.0+2.44%23,900
2026-02-262,184.02,187.02,154.02,168.0+15.0+0.70%8,400
2026-02-252,160.02,185.02,143.02,153.0+10.0+0.47%20,400
2026-02-242,139.02,165.02,114.02,143.0+8.0+0.37%19,900
2026-02-202,178.02,188.02,120.02,135.0-52.0-2.38%17,800
2026-02-192,185.02,200.02,169.02,187.0+11.0+0.51%22,700
2026-02-182,145.02,192.02,142.02,176.0+32.0+1.49%26,800
2026-02-172,107.02,151.02,086.02,144.0+62.0+2.98%31,800
2026-02-162,070.02,131.02,044.02,082.0-136.0-6.13%65,100
2026-02-132,296.02,303.02,214.02,218.0-85.0-3.69%33,200
2026-02-122,299.02,324.02,281.02,303.0+25.0+1.10%21,600
2026-02-102,210.02,282.02,202.02,278.0+67.0+3.03%20,900
2026-02-092,227.02,236.02,201.02,211.0+22.0+1.01%18,300
2026-02-062,213.02,228.02,174.02,189.0-24.0-1.08%29,500
2026-02-052,203.02,230.02,203.02,213.0+10.0+0.45%17,400
2026-02-042,193.02,216.02,180.02,203.0+31.0+1.43%31,600
2026-02-032,154.02,190.02,154.02,172.0+31.0+1.45%14,200
2026-02-022,187.02,201.02,133.02,141.0-32.0-1.47%11,400
2026-01-302,120.02,174.02,120.02,173.0+33.0+1.54%9,300
2026-01-292,136.02,152.02,115.02,140.0+4.0+0.19%18,500
2026-01-282,155.02,157.02,136.02,136.0-19.0-0.88%18,300
2026-01-272,168.02,180.02,147.02,155.0-10.0-0.46%18,900
2026-01-262,227.02,227.02,162.02,165.0-89.0-3.95%36,000
2026-01-232,233.02,264.02,220.02,254.0+21.0+0.94%28,400
2026-01-222,192.02,238.02,189.02,233.0+70.0+3.24%37,400
2026-01-212,164.02,177.02,146.02,163.0-28.0-1.28%16,300
2026-01-202,208.02,208.02,183.02,191.0-28.0-1.26%14,900
2026-01-192,230.02,230.02,195.02,219.0-9.0-0.40%13,800
2026-01-162,205.02,228.02,204.02,228.0+23.0+1.04%9,800
2026-01-152,192.02,205.02,171.02,205.0+13.0+0.59%22,200
2026-01-142,176.02,208.02,176.02,192.0+2.0+0.09%17,600
2026-01-132,167.02,204.02,157.02,190.0+25.0+1.15%22,700
2026-01-092,189.02,201.02,152.02,165.0-24.0-1.10%22,800
2026-01-082,203.02,203.02,160.02,189.0-14.0-0.64%27,400
2026-01-072,145.02,221.02,133.02,203.0+41.0+1.90%21,600
2026-01-062,173.02,195.02,149.02,162.0-11.0-0.51%25,600
2026-01-052,203.02,209.02,170.02,173.0-27.0-1.23%28,200
2025-12-302,230.02,238.02,200.02,200.0-41.0-1.83%16,200
2025-12-292,223.02,250.02,211.02,241.0-51.0-2.23%26,100
2025-12-262,339.02,342.02,282.02,292.0-47.0-2.01%48,400
2025-12-252,329.02,356.02,320.02,339.0+10.0+0.43%12,900
2025-12-242,344.02,370.02,306.02,329.0-15.0-0.64%20,300
2025-12-232,318.02,356.02,303.02,344.0+29.0+1.25%13,600
2025-12-222,300.02,324.02,300.02,315.0+15.0+0.65%14,800
2025-12-192,269.02,300.02,269.02,300.0+31.0+1.37%12,100
2025-12-182,302.02,302.02,269.02,269.0-41.0-1.77%19,400
2025-12-172,316.02,317.02,299.02,310.0-6.0-0.26%6,400
2025-12-162,333.02,337.02,311.02,316.0-37.0-1.57%12,200
2025-12-152,325.02,359.02,308.02,353.0+26.0+1.12%22,000
2025-12-122,324.02,368.02,300.02,327.0+3.0+0.13%17,800
2025-12-112,366.02,383.02,322.02,324.0-43.0-1.82%14,400
2025-12-102,372.02,389.02,357.02,367.0-16.0-0.67%13,700
2025-12-092,380.02,416.02,359.02,383.0-11.0-0.46%14,700
2025-12-082,346.02,394.02,344.02,394.0+48.0+2.05%11,100
2025-12-052,357.02,369.02,346.02,346.0-12.0-0.51%11,000
2025-12-042,350.02,407.02,347.02,358.0+12.0+0.51%21,800
2025-12-032,375.02,432.02,346.02,346.0-47.0-1.96%19,900
2025-12-022,407.02,418.02,374.02,393.0+12.0+0.50%26,400
2025-12-012,384.02,399.02,352.02,381.0+22.0+0.93%16,000
2025-11-282,322.02,359.02,322.02,359.0+36.0+1.55%11,500
2025-11-272,302.02,332.02,302.02,323.0+14.0+0.61%17,200
2025-11-262,258.02,310.02,258.02,309.0+51.0+2.26%9,800
2025-11-252,284.02,287.02,240.02,258.0-2.0-0.09%49,900
2025-11-212,271.02,275.02,242.02,260.0-28.0-1.22%22,900
2025-11-202,286.02,322.02,264.02,288.0+33.0+1.46%28,200
2025-11-192,287.02,315.02,244.02,255.0-33.0-1.44%34,400
2025-11-182,333.02,344.02,283.02,288.0-67.0-2.85%40,600
2025-11-172,401.02,404.02,335.02,355.0-50.0-2.08%55,600
2025-11-142,344.02,419.02,275.02,405.0-139.0-5.46%116,700
2025-11-132,615.02,630.02,532.02,544.0-33.0-1.28%61,000
2025-11-122,530.02,589.02,520.02,577.0+42.0+1.66%17,100
2025-11-112,558.02,593.02,507.02,535.0-23.0-0.90%22,100
2025-11-102,583.02,613.02,551.02,558.0-26.0-1.01%17,800
2025-11-072,579.02,585.02,535.02,584.0-29.0-1.11%26,000
2025-11-062,540.02,625.02,540.02,613.0+89.0+3.53%25,700
2025-11-052,580.02,580.02,450.02,524.0-56.0-2.17%25,800
2025-11-042,590.02,617.02,556.02,580.0-7.0-0.27%19,900
2025-10-312,574.02,587.02,546.02,587.0+27.0+1.05%29,500
2025-10-302,541.02,581.02,530.02,560.0+19.0+0.75%21,700
2025-10-292,650.02,657.02,522.02,541.0-71.0-2.72%25,600
2025-10-282,659.02,730.02,604.02,612.0-36.0-1.36%37,900
2025-10-272,588.02,651.02,582.02,648.0+78.0+3.04%30,700
2025-10-242,544.02,627.02,544.02,570.0+29.0+1.14%36,300
2025-10-232,493.02,557.02,478.02,541.0+40.0+1.60%39,800
2025-10-222,482.02,518.02,460.02,501.0+19.0+0.77%35,200
2025-10-212,542.02,542.02,481.02,482.0-60.0-2.36%28,900
2025-10-202,476.02,556.02,467.02,542.0+66.0+2.67%50,500
2025-10-172,541.02,550.02,476.02,476.0-92.0-3.58%35,200
2025-10-162,596.02,628.02,558.02,568.0-28.0-1.08%28,000
2025-10-152,533.02,596.02,533.02,596.0+79.0+3.14%17,200
2025-10-142,506.02,545.02,490.02,517.0-53.0-2.06%59,100
2025-10-102,646.02,660.02,560.02,570.0-126.0-4.67%47,200
2025-10-092,720.02,730.02,673.02,696.0+19.0+0.71%25,800
2025-10-082,646.02,686.02,605.02,677.0-2.0-0.07%52,200
2025-10-072,769.02,770.02,679.02,679.0-91.0-3.29%42,100
2025-10-062,779.02,792.02,727.02,770.0+53.0+1.95%40,000
2025-10-032,709.02,742.02,693.02,717.0+7.0+0.26%29,300
2025-10-022,610.02,726.02,610.02,710.0+84.0+3.20%63,700
2025-10-012,872.02,906.02,610.02,626.0-269.0-9.29%158,600
2025-09-302,920.02,920.02,886.02,895.0-45.0-1.53%37,800
2025-09-292,915.02,950.02,900.02,940.0+36.0+1.24%38,200
2025-09-262,848.02,936.02,825.02,904.0+14.0+0.48%34,000
2025-09-252,935.02,935.02,882.02,890.0-44.0-1.50%42,100
2025-09-242,807.02,942.02,801.02,934.0+114.0+4.04%80,000
2025-09-222,797.02,852.02,769.02,820.0+42.0+1.51%43,300
2025-09-192,819.02,838.02,742.02,778.0-41.0-1.45%72,500
2025-09-182,725.02,819.02,720.02,819.0+94.0+3.45%37,300
2025-09-172,760.02,762.02,713.02,725.0-37.0-1.34%31,800
2025-09-162,720.02,773.02,690.02,762.0+43.0+1.58%37,200
2025-09-122,689.02,721.02,676.02,719.0——32,300

直近120営業日分を表示