オンデック
7360グロース/サービス業/ONDECK 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 798.0 | 820.0 | 798.0 | 819.0 | +21.0 | +2.63% | 2,100 |
| 2026-03-12 | 800.0 | 800.0 | 798.0 | 798.0 | -3.0 | -0.37% | 600 |
| 2026-03-11 | 806.0 | 808.0 | 801.0 | 801.0 | +3.0 | +0.38% | 400 |
| 2026-03-10 | 801.0 | 806.0 | 798.0 | 798.0 | +2.0 | +0.25% | 1,100 |
| 2026-03-09 | 798.0 | 798.0 | 795.0 | 796.0 | -2.0 | -0.25% | 900 |
| 2026-03-06 | 808.0 | 808.0 | 798.0 | 798.0 | -4.0 | -0.50% | 400 |
| 2026-03-05 | 805.0 | 805.0 | 800.0 | 802.0 | +6.0 | +0.75% | 1,200 |
| 2026-03-04 | 798.0 | 798.0 | 795.0 | 796.0 | -6.0 | -0.75% | 1,800 |
| 2026-03-03 | 812.0 | 812.0 | 802.0 | 802.0 | -13.0 | -1.60% | 1,100 |
| 2026-03-02 | 810.0 | 820.0 | 809.0 | 815.0 | -1.0 | -0.12% | 800 |
| 2026-02-27 | 818.0 | 820.0 | 810.0 | 816.0 | +1.0 | +0.12% | 1,600 |
| 2026-02-26 | 812.0 | 815.0 | 812.0 | 815.0 | +7.0 | +0.87% | 1,000 |
| 2026-02-25 | 811.0 | 855.0 | 808.0 | 808.0 | +3.0 | +0.37% | 6,200 |
| 2026-02-24 | 806.0 | 808.0 | 796.0 | 805.0 | +3.0 | +0.37% | 500 |
| 2026-02-20 | 803.0 | 808.0 | 797.0 | 802.0 | +1.0 | +0.12% | 600 |
| 2026-02-19 | 802.0 | 810.0 | 801.0 | 801.0 | -1.0 | -0.12% | 3,100 |
| 2026-02-18 | 795.0 | 802.0 | 794.0 | 802.0 | -3.0 | -0.37% | 400 |
| 2026-02-17 | 795.0 | 805.0 | 795.0 | 805.0 | +10.0 | +1.26% | 200 |
| 2026-02-16 | 798.0 | 804.0 | 792.0 | 795.0 | -4.0 | -0.50% | 1,800 |
| 2026-02-13 | 796.0 | 802.0 | 795.0 | 799.0 | -4.0 | -0.50% | 1,800 |
| 2026-02-12 | 803.0 | 815.0 | 800.0 | 803.0 | -3.0 | -0.37% | 1,400 |
| 2026-02-10 | 804.0 | 806.0 | 796.0 | 806.0 | +3.0 | +0.37% | 2,200 |
| 2026-02-09 | 818.0 | 818.0 | 803.0 | 803.0 | -5.0 | -0.62% | 1,100 |
| 2026-02-06 | 805.0 | 808.0 | 805.0 | 808.0 | +6.0 | +0.75% | 1,100 |
| 2026-02-05 | 815.0 | 817.0 | 802.0 | 802.0 | +2.0 | +0.25% | 700 |
| 2026-02-04 | 802.0 | 809.0 | 800.0 | 800.0 | -8.0 | -0.99% | 1,600 |
| 2026-02-03 | 804.0 | 808.0 | 801.0 | 808.0 | +9.0 | +1.13% | 900 |
| 2026-02-02 | 811.0 | 811.0 | 799.0 | 799.0 | -12.0 | -1.48% | 3,100 |
| 2026-01-30 | 812.0 | 812.0 | 805.0 | 811.0 | -3.0 | -0.37% | 2,300 |
| 2026-01-29 | 815.0 | 815.0 | 805.0 | 814.0 | 0.0 | 0.00% | 2,400 |
| 2026-01-28 | 819.0 | 859.0 | 811.0 | 814.0 | -14.0 | -1.69% | 5,500 |
| 2026-01-27 | 811.0 | 880.0 | 811.0 | 828.0 | +32.0 | +4.02% | 17,800 |
| 2026-01-26 | 806.0 | 806.0 | 796.0 | 796.0 | -10.0 | -1.24% | 1,200 |
| 2026-01-23 | 796.0 | 808.0 | 796.0 | 806.0 | +5.0 | +0.62% | 3,900 |
| 2026-01-22 | 803.0 | 817.0 | 789.0 | 801.0 | +7.0 | +0.88% | 9,400 |
| 2026-01-21 | 815.0 | 815.0 | 794.0 | 794.0 | -17.0 | -2.10% | 4,000 |
| 2026-01-20 | 810.0 | 820.0 | 810.0 | 811.0 | +1.0 | +0.12% | 3,600 |
| 2026-01-19 | 814.0 | 814.0 | 806.0 | 810.0 | -5.0 | -0.61% | 3,500 |
| 2026-01-16 | 818.0 | 821.0 | 810.0 | 815.0 | -6.0 | -0.73% | 3,800 |
| 2026-01-15 | 814.0 | 839.0 | 814.0 | 821.0 | 0.0 | 0.00% | 6,100 |
| 2026-01-14 | 820.0 | 844.0 | 801.0 | 821.0 | -59.0 | -6.70% | 34,800 |
| 2026-01-13 | 911.0 | 914.0 | 844.0 | 880.0 | -44.0 | -4.76% | 30,300 |
| 2026-01-09 | 945.0 | 985.0 | 903.0 | 924.0 | +24.0 | +2.67% | 42,100 |
| 2026-01-08 | 928.0 | 940.0 | 896.0 | 900.0 | -86.0 | -8.72% | 33,100 |
| 2026-01-07 | 1,207.0 | 1,222.0 | 971.0 | 986.0 | -101.0 | -9.29% | 106,400 |
| 2026-01-06 | 1,087.0 | 1,087.0 | 1,087.0 | 1,087.0 | +150.0 | +16.01% | 20,500 |
| 2026-01-05 | 937.0 | 937.0 | 937.0 | 937.0 | +150.0 | +19.06% | 7,900 |
| 2025-12-30 | 785.0 | 787.0 | 762.0 | 787.0 | +32.0 | +4.24% | 2,800 |
| 2025-12-29 | 715.0 | 755.0 | 715.0 | 755.0 | +45.0 | +6.34% | 3,200 |
| 2025-12-26 | 711.0 | 712.0 | 709.0 | 710.0 | -4.0 | -0.56% | 2,200 |
| 2025-12-25 | 706.0 | 714.0 | 706.0 | 714.0 | +6.0 | +0.85% | 2,500 |
| 2025-12-24 | 706.0 | 722.0 | 706.0 | 708.0 | +3.0 | +0.43% | 1,900 |
| 2025-12-23 | 706.0 | 716.0 | 705.0 | 705.0 | +1.0 | +0.14% | 4,300 |
| 2025-12-22 | 742.0 | 742.0 | 702.0 | 704.0 | -38.0 | -5.12% | 5,800 |
| 2025-12-19 | 749.0 | 756.0 | 742.0 | 742.0 | -8.0 | -1.07% | 1,000 |
| 2025-12-18 | 755.0 | 762.0 | 750.0 | 750.0 | -4.0 | -0.53% | 800 |
| 2025-12-17 | 770.0 | 770.0 | 751.0 | 754.0 | -15.0 | -1.95% | 1,700 |
| 2025-12-16 | 764.0 | 769.0 | 757.0 | 769.0 | +5.0 | +0.65% | 1,800 |
| 2025-12-15 | 757.0 | 772.0 | 757.0 | 764.0 | +5.0 | +0.66% | 700 |
| 2025-12-12 | 761.0 | 761.0 | 756.0 | 759.0 | -4.0 | -0.52% | 1,000 |
| 2025-12-11 | 780.0 | 780.0 | 763.0 | 763.0 | -21.0 | -2.68% | 1,900 |
| 2025-12-10 | 789.0 | 789.0 | 775.0 | 784.0 | -8.0 | -1.01% | 400 |
| 2025-12-09 | 793.0 | 797.0 | 792.0 | 792.0 | -7.0 | -0.88% | 1,000 |
| 2025-12-08 | 785.0 | 813.0 | 785.0 | 799.0 | +14.0 | +1.78% | 700 |
| 2025-12-05 | 805.0 | 805.0 | 785.0 | 785.0 | -11.0 | -1.38% | 1,600 |
| 2025-12-04 | 821.0 | 821.0 | 794.0 | 796.0 | -40.0 | -4.78% | 3,200 |
| 2025-12-03 | 828.0 | 836.0 | 828.0 | 836.0 | +8.0 | +0.97% | 1,200 |
| 2025-12-02 | 818.0 | 828.0 | 817.0 | 828.0 | +15.0 | +1.85% | 500 |
| 2025-12-01 | 812.0 | 827.0 | 812.0 | 813.0 | -2.0 | -0.25% | 600 |
| 2025-11-28 | 817.0 | 827.0 | 812.0 | 815.0 | 0.0 | 0.00% | 800 |
| 2025-11-27 | 815.0 | 817.0 | 815.0 | 815.0 | -15.0 | -1.81% | 1,800 |
| 2025-11-26 | 820.0 | 830.0 | 820.0 | 830.0 | +10.0 | +1.22% | 1,000 |
| 2025-11-25 | 825.0 | 825.0 | 820.0 | 820.0 | -5.0 | -0.61% | 200 |
| 2025-11-21 | 800.0 | 825.0 | 800.0 | 825.0 | +15.0 | +1.85% | 300 |
| 2025-11-20 | 840.0 | 840.0 | 810.0 | 810.0 | -20.0 | -2.41% | 2,100 |
| 2025-11-19 | 861.0 | 861.0 | 830.0 | 830.0 | -16.0 | -1.89% | 3,100 |
| 2025-11-18 | 846.0 | 846.0 | 846.0 | 846.0 | 0.0 | 0.00% | — |
| 2025-11-17 | 846.0 | 846.0 | 846.0 | 846.0 | 0.0 | 0.00% | — |
| 2025-11-14 | 837.0 | 846.0 | 835.0 | 846.0 | +15.0 | +1.81% | 1,000 |
| 2025-11-13 | 842.0 | 846.0 | 831.0 | 831.0 | -9.0 | -1.07% | 4,500 |
| 2025-11-12 | 835.0 | 844.0 | 835.0 | 840.0 | +6.0 | +0.72% | 500 |
| 2025-11-11 | 840.0 | 847.0 | 834.0 | 834.0 | -6.0 | -0.71% | 800 |
| 2025-11-10 | 843.0 | 843.0 | 829.0 | 840.0 | +4.0 | +0.48% | 700 |
| 2025-11-07 | 821.0 | 836.0 | 821.0 | 836.0 | -15.0 | -1.76% | 600 |
| 2025-11-06 | 851.0 | 851.0 | 851.0 | 851.0 | 0.0 | 0.00% | — |
| 2025-11-05 | 858.0 | 858.0 | 836.0 | 851.0 | -8.0 | -0.93% | 600 |
| 2025-11-04 | 835.0 | 873.0 | 834.0 | 859.0 | +24.0 | +2.87% | 2,600 |
| 2025-10-31 | 837.0 | 837.0 | 835.0 | 835.0 | -4.0 | -0.48% | 500 |
| 2025-10-30 | 846.0 | 847.0 | 839.0 | 839.0 | -6.0 | -0.71% | 900 |
| 2025-10-29 | 847.0 | 847.0 | 845.0 | 845.0 | -2.0 | -0.24% | 300 |
| 2025-10-28 | 859.0 | 866.0 | 843.0 | 847.0 | -4.0 | -0.47% | 4,000 |
| 2025-10-27 | 863.0 | 863.0 | 850.0 | 851.0 | 0.0 | 0.00% | 700 |
| 2025-10-24 | 852.0 | 852.0 | 851.0 | 851.0 | 0.0 | 0.00% | 500 |
| 2025-10-23 | 851.0 | 851.0 | 851.0 | 851.0 | -3.0 | -0.35% | 100 |
| 2025-10-22 | 851.0 | 857.0 | 849.0 | 854.0 | 0.0 | 0.00% | 700 |
| 2025-10-21 | 845.0 | 888.0 | 845.0 | 854.0 | +9.0 | +1.07% | 900 |
| 2025-10-20 | 903.0 | 903.0 | 845.0 | 845.0 | -13.0 | -1.52% | 1,800 |
| 2025-10-17 | 858.0 | 869.0 | 853.0 | 858.0 | -14.0 | -1.61% | 1,300 |
| 2025-10-16 | 864.0 | 885.0 | 864.0 | 872.0 | +20.0 | +2.35% | 900 |
| 2025-10-15 | 845.0 | 853.0 | 845.0 | 852.0 | -1.0 | -0.12% | 700 |
| 2025-10-14 | 869.0 | 870.0 | 838.0 | 853.0 | -46.0 | -5.12% | 7,300 |
| 2025-10-10 | 912.0 | 929.0 | 897.0 | 899.0 | +2.0 | +0.22% | 7,100 |
| 2025-10-09 | 905.0 | 906.0 | 897.0 | 897.0 | +7.0 | +0.79% | 500 |
| 2025-10-08 | 883.0 | 890.0 | 878.0 | 890.0 | +2.0 | +0.23% | 1,500 |
| 2025-10-07 | 904.0 | 904.0 | 883.0 | 888.0 | -18.0 | -1.99% | 2,400 |
| 2025-10-06 | 910.0 | 910.0 | 906.0 | 906.0 | -4.0 | -0.44% | 1,400 |
| 2025-10-03 | 934.0 | 934.0 | 910.0 | 910.0 | -24.0 | -2.57% | 2,000 |
| 2025-10-02 | 911.0 | 937.0 | 911.0 | 934.0 | +24.0 | +2.64% | 2,700 |
| 2025-10-01 | 929.0 | 929.0 | 901.0 | 910.0 | -29.0 | -3.09% | 4,600 |
| 2025-09-30 | 935.0 | 939.0 | 931.0 | 939.0 | +7.0 | +0.75% | 1,100 |
| 2025-09-29 | 944.0 | 944.0 | 932.0 | 932.0 | -22.0 | -2.31% | 800 |
| 2025-09-26 | 923.0 | 955.0 | 923.0 | 954.0 | +30.0 | +3.25% | 3,900 |
| 2025-09-25 | 930.0 | 971.0 | 924.0 | 924.0 | +7.0 | +0.76% | 8,800 |
| 2025-09-24 | 1,034.0 | 1,052.0 | 917.0 | 917.0 | -126.0 | -12.08% | 25,000 |
| 2025-09-22 | 1,042.0 | 1,054.0 | 1,024.0 | 1,043.0 | -25.0 | -2.34% | 3,200 |
| 2025-09-19 | 1,045.0 | 1,161.0 | 1,018.0 | 1,068.0 | +53.0 | +5.22% | 22,800 |
| 2025-09-18 | 1,145.0 | 1,145.0 | 992.0 | 1,015.0 | -70.0 | -6.45% | 23,400 |
| 2025-09-17 | 1,144.0 | 1,286.0 | 1,075.0 | 1,085.0 | +31.0 | +2.94% | 41,300 |
| 2025-09-16 | 965.0 | 1,115.0 | 965.0 | 1,054.0 | +89.0 | +9.22% | 44,500 |
| 2025-09-12 | 936.0 | 1,116.0 | 936.0 | 965.0 | — | — | 95,900 |
直近120営業日分を表示