859円
オンデックの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/06/07 | 1,065.0 | 1,101.0 | 1,050.0 | 1,101.0 | 1,101.0 | 1,700 |
| 2024/06/06 | 1,060.0 | 1,061.0 | 1,060.0 | 1,061.0 | 1,061.0 | 300 |
| 2024/06/05 | 1,085.0 | 1,107.0 | 1,064.0 | 1,074.0 | 1,074.0 | 2,100 |
| 2024/06/04 | 1,072.0 | 1,115.0 | 1,045.0 | 1,115.0 | 1,115.0 | 7,100 |
| 2024/06/03 | 1,049.0 | 1,132.0 | 1,047.0 | 1,087.0 | 1,087.0 | 5,300 |
| 2024/05/31 | 1,076.0 | 1,119.0 | 1,034.0 | 1,079.0 | 1,079.0 | 4,800 |
| 2024/05/30 | 1,108.0 | 1,159.0 | 1,026.0 | 1,073.0 | 1,073.0 | 9,800 |
| 2024/05/29 | 1,170.0 | 1,197.0 | 1,108.0 | 1,108.0 | 1,108.0 | 5,900 |
| 2024/05/28 | 1,101.0 | 1,156.0 | 1,101.0 | 1,140.0 | 1,140.0 | 4,600 |
| 2024/05/27 | 1,100.0 | 1,160.0 | 1,091.0 | 1,091.0 | 1,091.0 | 1,900 |
| 2024/05/24 | 1,133.0 | 1,154.0 | 1,111.0 | 1,130.0 | 1,130.0 | 7,900 |
| 2024/05/23 | 1,190.0 | 1,197.0 | 1,121.0 | 1,144.0 | 1,144.0 | 5,600 |
| 2024/05/22 | 1,183.0 | 1,209.0 | 1,136.0 | 1,189.0 | 1,189.0 | 5,000 |
| 2024/05/21 | 1,221.0 | 1,250.0 | 1,200.0 | 1,212.0 | 1,212.0 | 6,700 |
| 2024/05/20 | 1,160.0 | 1,222.0 | 1,160.0 | 1,202.0 | 1,202.0 | 6,100 |
| 2024/05/17 | 1,168.0 | 1,228.0 | 1,166.0 | 1,167.0 | 1,167.0 | 6,300 |
| 2024/05/16 | 1,148.0 | 1,212.0 | 1,148.0 | 1,190.0 | 1,190.0 | 9,800 |
| 2024/05/15 | 1,231.0 | 1,231.0 | 1,064.0 | 1,148.0 | 1,148.0 | 18,900 |
| 2024/05/14 | 1,217.0 | 1,269.0 | 1,173.0 | 1,173.0 | 1,173.0 | 15,400 |
| 2024/05/13 | 1,267.0 | 1,267.0 | 1,163.0 | 1,192.0 | 1,192.0 | 16,800 |
オンデックの取引履歴を振り返りませんか？
オンデックの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
