KabuInsight

小田原機器

7314
スタンダード/輸送用機器/ODAWARA AUTO-MACHINE MFG.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
2026-03-131,138.01,153.01,138.01,153.0+15.0+1.32%1,000
2026-03-121,139.01,147.01,138.01,138.0-3.0-0.26%1,500
2026-03-111,146.01,149.01,141.01,141.0-1.0-0.09%1,500
2026-03-101,140.01,142.01,134.01,142.0+6.0+0.53%3,400
2026-03-091,141.01,149.01,136.01,136.0-6.0-0.53%5,000
2026-03-061,142.01,146.01,142.01,142.00.00.00%1,600
2026-03-051,153.01,160.01,142.01,142.0-12.0-1.04%5,600
2026-03-041,160.01,162.01,152.01,154.0-6.0-0.52%3,500
2026-03-031,161.01,164.01,156.01,160.0-8.0-0.68%5,100
2026-03-021,175.01,180.01,168.01,168.0-15.0-1.27%2,100
2026-02-271,172.01,183.01,166.01,183.0+14.0+1.20%1,700
2026-02-261,174.01,175.01,168.01,169.00.00.00%1,300
2026-02-251,172.01,174.01,169.01,169.0-4.0-0.34%1,200
2026-02-241,168.01,173.01,168.01,173.0+5.0+0.43%2,800
2026-02-201,170.01,170.01,166.01,168.0+2.0+0.17%1,300
2026-02-191,178.01,186.01,166.01,166.00.00.00%2,700
2026-02-181,176.01,176.01,165.01,166.0+1.0+0.09%1,200
2026-02-171,165.01,170.01,163.01,165.00.00.00%2,400
2026-02-161,161.01,174.01,160.01,165.0-43.0-3.56%6,900
2026-02-131,173.01,208.01,169.01,208.0+41.0+3.51%5,700
2026-02-121,166.01,170.01,166.01,167.0+2.0+0.17%1,400
2026-02-101,169.01,169.01,165.01,165.0-2.0-0.17%2,300
2026-02-091,168.01,172.01,167.01,167.0-1.0-0.09%3,000
2026-02-061,167.01,170.01,166.01,168.0+1.0+0.09%1,800
2026-02-051,163.01,167.01,161.01,167.0+6.0+0.52%1,600
2026-02-041,160.01,164.01,159.01,161.00.00.00%1,500
2026-02-031,163.01,164.01,160.01,161.0+1.0+0.09%2,000
2026-02-021,167.01,168.01,160.01,160.0-2.0-0.17%1,800
2026-01-301,162.01,164.01,160.01,162.00.00.00%1,900
2026-01-291,164.01,168.01,160.01,162.0-1.0-0.09%2,300
2026-01-281,168.01,169.01,163.01,163.0-5.0-0.43%3,100
2026-01-271,166.01,168.01,164.01,168.0+2.0+0.17%2,400
2026-01-261,166.01,170.01,165.01,166.00.00.00%2,900
2026-01-231,170.01,171.01,166.01,166.0-4.0-0.34%4,700
2026-01-221,170.01,170.01,169.01,170.0+4.0+0.34%1,200
2026-01-211,171.01,171.01,164.01,166.00.00.00%4,000
2026-01-201,161.01,170.01,159.01,166.0+7.0+0.60%4,900
2026-01-191,156.01,159.01,155.01,159.0+6.0+0.52%3,800
2026-01-161,153.01,157.01,152.01,153.00.00.00%5,100
2026-01-151,154.01,155.01,152.01,153.0+1.0+0.09%3,600
2026-01-141,156.01,156.01,152.01,152.00.00.00%2,500
2026-01-131,160.01,160.01,152.01,152.00.00.00%4,700
2026-01-091,158.01,158.01,152.01,152.0-4.0-0.35%6,600
2026-01-081,161.01,161.01,156.01,156.0-5.0-0.43%5,600
2026-01-071,167.01,169.01,161.01,161.0-6.0-0.51%5,400
2026-01-061,175.01,177.01,167.01,167.0-8.0-0.68%6,800
2026-01-051,194.01,194.01,166.01,175.0-23.0-1.92%12,000
2025-12-301,195.01,200.01,194.01,198.0-10.0-0.83%8,500
2025-12-291,194.01,222.01,189.01,208.0-116.0-8.76%39,200
2025-12-261,308.01,326.01,308.01,324.0+16.0+1.22%19,400
2025-12-251,304.01,308.01,301.01,308.0+5.0+0.38%9,700
2025-12-241,300.01,307.01,300.01,303.0+2.0+0.15%6,200
2025-12-231,296.01,301.01,295.01,301.0+5.0+0.39%8,100
2025-12-221,296.01,300.01,296.01,296.0-3.0-0.23%10,900
2025-12-191,298.01,300.01,296.01,299.0+1.0+0.08%4,000
2025-12-181,298.01,299.01,295.01,298.0+2.0+0.15%4,500
2025-12-171,297.01,298.01,293.01,296.00.00.00%3,600
2025-12-161,295.01,297.01,292.01,296.0+1.0+0.08%3,700
2025-12-151,297.01,298.01,291.01,295.00.00.00%6,500
2025-12-121,290.01,295.01,288.01,295.0+5.0+0.39%2,800
2025-12-111,293.01,295.01,290.01,290.0-2.0-0.15%3,100
2025-12-101,290.01,293.01,288.01,292.0+2.0+0.16%4,000
2025-12-091,284.01,290.01,282.01,290.0+7.0+0.55%3,500
2025-12-081,280.01,287.01,280.01,283.0+2.0+0.16%6,900
2025-12-051,285.01,285.01,281.01,281.0-4.0-0.31%5,200
2025-12-041,287.01,288.01,283.01,285.0-6.0-0.46%6,200
2025-12-031,290.01,292.01,285.01,291.0-3.0-0.23%5,000
2025-12-021,299.01,299.01,292.01,294.0-6.0-0.46%3,500
2025-12-011,300.01,302.01,290.01,300.0-2.0-0.15%10,000
2025-11-281,305.01,305.01,295.01,302.0-3.0-0.23%12,700
2025-11-271,302.01,308.01,297.01,305.0+2.0+0.15%8,000
2025-11-261,310.01,310.01,303.01,303.0-11.0-0.84%3,300
2025-11-251,313.01,317.01,303.01,314.0+1.0+0.08%5,000
2025-11-211,314.01,318.01,313.01,313.0+3.0+0.23%1,400
2025-11-201,322.01,322.01,310.01,310.0-12.0-0.91%3,400
2025-11-191,319.01,322.01,318.01,322.0+3.0+0.23%1,500
2025-11-181,322.01,325.01,319.01,319.0-2.0-0.15%1,600
2025-11-171,315.01,324.01,315.01,321.0+6.0+0.46%4,800
2025-11-141,300.01,320.01,300.01,315.0+13.0+1.00%4,200
2025-11-131,305.01,315.01,302.01,302.0-7.0-0.53%5,700
2025-11-121,305.01,309.01,305.01,309.0+7.0+0.54%1,700
2025-11-111,302.01,305.01,302.01,302.0-2.0-0.15%800
2025-11-101,305.01,308.01,304.01,304.0-1.0-0.08%1,000
2025-11-071,304.01,309.01,301.01,305.0+1.0+0.08%1,800
2025-11-061,309.01,312.01,302.01,304.0-6.0-0.46%3,100
2025-11-051,309.01,310.01,300.01,310.0+4.0+0.31%4,000
2025-11-041,311.01,312.01,301.01,306.0+3.0+0.23%2,800
2025-10-311,310.01,310.01,302.01,303.0-7.0-0.53%800
2025-10-301,300.01,314.01,300.01,310.0+4.0+0.31%1,300
2025-10-291,312.01,313.01,300.01,306.0-6.0-0.46%5,400
2025-10-281,309.01,312.01,306.01,312.0+7.0+0.54%1,800
2025-10-271,310.01,325.01,305.01,305.0+1.0+0.08%3,600
2025-10-241,299.01,305.01,299.01,304.0+7.0+0.54%3,600
2025-10-231,299.01,300.01,295.01,297.0-3.0-0.23%1,500
2025-10-221,302.01,304.01,300.01,300.0-3.0-0.23%2,600
2025-10-211,300.01,303.01,300.01,303.0+1.0+0.08%1,600
2025-10-201,299.01,302.01,298.01,302.0+4.0+0.31%2,600
2025-10-171,297.01,298.01,295.01,298.00.00.00%700
2025-10-161,294.01,299.01,291.01,298.0+15.0+1.17%1,100
2025-10-151,282.01,285.01,282.01,283.0+1.0+0.08%1,200
2025-10-141,306.01,324.01,270.01,282.0-34.0-2.58%6,600
2025-10-101,325.01,325.01,316.01,316.0-9.0-0.68%1,900
2025-10-091,324.01,325.01,314.01,325.0+1.0+0.08%3,200
2025-10-081,324.01,326.01,324.01,324.00.00.00%1,800
2025-10-071,320.01,330.01,320.01,324.0+11.0+0.84%3,300
2025-10-061,305.01,313.01,303.01,313.0+11.0+0.84%3,000
2025-10-031,307.01,307.01,298.01,302.0+1.0+0.08%1,200
2025-10-021,300.01,309.01,298.01,301.0+2.0+0.15%3,300
2025-10-011,293.01,300.01,291.01,299.0+6.0+0.46%2,300
2025-09-301,288.01,293.01,287.01,293.0+12.0+0.94%1,300
2025-09-291,270.01,300.01,269.01,281.0+13.0+1.03%4,800
2025-09-261,238.01,268.01,238.01,268.0+18.0+1.44%5,400
2025-09-251,280.01,284.01,250.01,250.0-31.0-2.42%5,600
2025-09-241,294.01,294.01,272.01,281.0-18.0-1.39%6,500
2025-09-221,299.01,300.01,297.01,299.00.00.00%1,700
2025-09-191,306.01,306.01,298.01,299.0-7.0-0.54%2,800
2025-09-181,303.01,307.01,301.01,306.0+4.0+0.31%1,900
2025-09-171,302.01,303.01,302.01,302.0-8.0-0.61%800
2025-09-161,307.01,310.01,305.01,310.0+10.0+0.77%2,500
2025-09-121,302.01,302.01,298.01,300.0——1,400

直近120営業日分を表示