日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

小野建(7414)の株価時系列情報

小野建(7414)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 1,267 1,267 1,247 1,252 10,200
2020/12/29 1,270 1,271 1,252 1,268 14,700
2020/12/28 1,274 1,274 1,248 1,261 15,100
2020/12/25 1,274 1,275 1,263 1,269 10,200
2020/12/24 1,270 1,275 1,263 1,269 14,200
2020/12/23 1,270 1,274 1,241 1,267 14,500
2020/12/22 1,230 1,260 1,225 1,256 26,400
2020/12/21 1,275 1,275 1,231 1,242 20,900
2020/12/18 1,235 1,285 1,228 1,285 38,800
2020/12/17 1,230 1,234 1,212 1,234 18,300
2020/12/16 1,218 1,226 1,204 1,226 23,100
2020/12/15 1,203 1,216 1,203 1,204 17,200
2020/12/14 1,228 1,232 1,208 1,210 21,400
2020/12/11 1,209 1,215 1,203 1,214 15,100
2020/12/10 1,204 1,230 1,204 1,215 10,500
2020/12/09 1,205 1,211 1,200 1,205 13,200
2020/12/08 1,215 1,215 1,203 1,207 7,300
2020/12/07 1,210 1,224 1,207 1,217 14,200
2020/12/04 1,233 1,234 1,215 1,215 6,600
2020/12/03 1,211 1,239 1,203 1,234 13,300
2020/12/02 1,245 1,245 1,196 1,207 31,600
2020/12/01 1,236 1,253 1,213 1,245 21,400
2020/11/30 1,240 1,248 1,215 1,215 16,800
2020/11/27 1,237 1,252 1,191 1,241 35,900
2020/11/26 1,193 1,236 1,190 1,228 24,200
2020/11/25 1,218 1,227 1,196 1,200 35,900
2020/11/24 1,253 1,253 1,209 1,218 24,000
2020/11/20 1,257 1,258 1,235 1,239 25,500
2020/11/19 1,285 1,285 1,258 1,269 11,300
2020/11/18 1,284 1,292 1,268 1,287 28,900
2020/11/17 1,290 1,309 1,266 1,300 45,700
2020/11/16 1,250 1,298 1,206 1,290 32,800
2020/11/13 1,272 1,272 1,201 1,230 22,900
2020/11/12 1,290 1,292 1,259 1,276 26,000
2020/11/11 1,295 1,295 1,273 1,290 24,900
2020/11/10 1,277 1,290 1,250 1,290 68,800
2020/11/09 1,225 1,266 1,220 1,266 49,900
2020/11/06 1,217 1,217 1,195 1,217 32,200
2020/11/05 1,179 1,246 1,154 1,230 98,100
2020/11/04 1,184 1,184 1,156 1,174 20,300
2020/11/02 1,165 1,190 1,165 1,175 33,700
2020/10/30 1,181 1,181 1,158 1,160 14,300
2020/10/29 1,169 1,179 1,159 1,164 15,200
2020/10/28 1,155 1,170 1,155 1,165 15,400
2020/10/27 1,149 1,176 1,149 1,176 9,800
2020/10/26 1,181 1,181 1,157 1,169 8,000
2020/10/23 1,166 1,173 1,156 1,170 11,600
2020/10/22 1,189 1,189 1,152 1,172 8,700
2020/10/21 1,167 1,191 1,167 1,190 11,600
2020/10/20 1,175 1,175 1,156 1,165 10,200
2020/10/19 1,162 1,175 1,157 1,171 16,600
2020/10/16 1,152 1,169 1,149 1,162 16,800
2020/10/15 1,145 1,156 1,134 1,152 15,200
2020/10/14 1,147 1,157 1,132 1,157 23,200
2020/10/13 1,151 1,151 1,134 1,147 6,400
2020/10/12 1,136 1,150 1,131 1,150 11,700
2020/10/09 1,156 1,156 1,132 1,137 12,500
2020/10/08 1,159 1,165 1,148 1,156 29,900
2020/10/07 1,148 1,155 1,134 1,150 18,100
2020/10/06 1,139 1,149 1,132 1,148 11,900
2020/10/05 1,127 1,137 1,117 1,137 16,900
2020/10/02 1,128 1,136 1,112 1,112 23,700
2020/09/30 1,148 1,148 1,120 1,120 21,400
2020/09/29 1,172 1,172 1,137 1,142 26,600
2020/09/28 1,164 1,191 1,146 1,186 40,700
2020/09/25 1,134 1,148 1,129 1,148 33,600
2020/09/24 1,124 1,128 1,109 1,117 27,300
2020/09/23 1,123 1,135 1,117 1,135 19,900
2020/09/18 1,141 1,151 1,134 1,134 32,600
2020/09/17 1,145 1,145 1,127 1,139 21,300
2020/09/16 1,146 1,146 1,132 1,140 21,200
2020/09/15 1,156 1,156 1,128 1,139 14,800
2020/09/14 1,134 1,154 1,131 1,154 25,700
2020/09/11 1,136 1,146 1,131 1,136 25,300
2020/09/10 1,120 1,140 1,120 1,136 29,600
2020/09/09 1,121 1,133 1,113 1,115 31,700
2020/09/08 1,127 1,135 1,120 1,132 29,400
2020/09/07 1,147 1,148 1,123 1,126 25,000
2020/09/04 1,124 1,147 1,121 1,147 28,100
2020/09/03 1,164 1,165 1,128 1,134 36,400
2020/09/02 1,150 1,154 1,132 1,153 10,400
2020/09/01 1,129 1,145 1,126 1,144 20,900
2020/08/31 1,126 1,152 1,126 1,128 17,400
2020/08/28 1,144 1,148 1,111 1,125 47,900
2020/08/27 1,135 1,140 1,123 1,136 28,000
2020/08/26 1,142 1,148 1,133 1,143 19,400
2020/08/25 1,145 1,149 1,127 1,142 42,200
2020/08/24 1,122 1,142 1,117 1,141 19,200
2020/08/21 1,124 1,132 1,121 1,125 20,100
2020/08/20 1,122 1,133 1,111 1,127 28,500
2020/08/19 1,122 1,133 1,121 1,129 19,800
2020/08/18 1,126 1,140 1,112 1,125 34,500
2020/08/17 1,136 1,138 1,124 1,130 25,900
2020/08/14 1,158 1,158 1,140 1,146 26,800
2020/08/13 1,171 1,171 1,143 1,158 39,300
2020/08/12 1,161 1,164 1,138 1,161 28,300
2020/08/11 1,126 1,156 1,125 1,152 27,300
2020/08/07 1,113 1,135 1,104 1,125 39,500
2020/08/06 1,129 1,142 1,126 1,137 15,200
2020/08/05 1,129 1,147 1,119 1,139 23,600
2020/08/04 1,145 1,161 1,140 1,159 24,300
2020/08/03 1,139 1,177 1,139 1,154 29,400
2020/07/31 1,163 1,171 1,133 1,151 39,500
2020/07/30 1,193 1,193 1,171 1,176 11,200
2020/07/29 1,210 1,210 1,187 1,196 15,100
2020/07/28 1,225 1,225 1,195 1,202 11,700
2020/07/27 1,202 1,229 1,181 1,229 18,400
2020/07/22 1,221 1,226 1,200 1,200 9,200
2020/07/21 1,231 1,231 1,199 1,226 10,600
2020/07/20 1,210 1,229 1,196 1,227 9,300
2020/07/17 1,216 1,216 1,195 1,211 7,800
2020/07/16 1,241 1,241 1,202 1,219 16,100
2020/07/15 1,228 1,252 1,215 1,232 36,900
2020/07/14 1,217 1,218 1,192 1,218 20,700
2020/07/13 1,185 1,211 1,185 1,207 22,600
2020/07/10 1,188 1,188 1,157 1,159 23,600
2020/07/09 1,201 1,207 1,184 1,194 18,700
2020/07/08 1,213 1,226 1,195 1,195 17,800
2020/07/07 1,248 1,248 1,214 1,224 17,000
2020/07/06 1,227 1,249 1,224 1,249 8,900
2020/07/03 1,246 1,246 1,205 1,210 13,000
2020/07/02 1,223 1,247 1,221 1,228 28,700
2020/07/01 1,232 1,232 1,209 1,221 15,500
2020/06/30 1,256 1,262 1,223 1,226 17,300
2020/06/29 1,240 1,260 1,230 1,231 31,200
2020/06/26 1,233 1,242 1,228 1,242 11,600
2020/06/25 1,237 1,237 1,210 1,224 12,600
2020/06/24 1,240 1,240 1,217 1,235 8,100
2020/06/23 1,245 1,251 1,232 1,240 13,900
2020/06/22 1,226 1,257 1,226 1,240 26,900
2020/06/19 1,245 1,247 1,214 1,230 27,500
2020/06/18 1,206 1,234 1,188 1,234 31,400
2020/06/17 1,237 1,237 1,211 1,223 15,700
2020/06/16 1,203 1,241 1,198 1,241 25,600
2020/06/15 1,215 1,222 1,178 1,178 25,200
2020/06/12 1,206 1,219 1,192 1,212 32,700
2020/06/11 1,265 1,265 1,222 1,245 34,500
2020/06/10 1,284 1,284 1,262 1,269 11,000
2020/06/09 1,290 1,290 1,253 1,284 20,800
2020/06/08 1,288 1,295 1,272 1,277 38,600
2020/06/05 1,301 1,311 1,274 1,281 15,900
2020/06/04 1,314 1,316 1,273 1,310 32,800
2020/06/03 1,299 1,321 1,286 1,305 44,800
2020/06/02 1,263 1,288 1,260 1,281 28,200
2020/06/01 1,295 1,296 1,263 1,268 17,300
2020/05/29 1,295 1,310 1,284 1,294 31,800
2020/05/28 1,305 1,310 1,275 1,308 45,300
2020/05/27 1,257 1,281 1,246 1,281 29,300
2020/05/26 1,250 1,263 1,244 1,260 27,600
2020/05/25 1,234 1,245 1,229 1,245 14,900
2020/05/22 1,243 1,243 1,220 1,240 12,800
2020/05/21 1,244 1,247 1,230 1,247 15,300
2020/05/20 1,237 1,247 1,229 1,242 21,700
2020/05/19 1,245 1,245 1,205 1,233 18,200
2020/05/18 1,200 1,230 1,187 1,225 32,600
2020/05/15 1,165 1,200 1,150 1,200 21,600
2020/05/14 1,183 1,190 1,156 1,156 24,800
2020/05/13 1,185 1,205 1,173 1,195 25,500
2020/05/12 1,185 1,195 1,172 1,189 23,800
2020/05/11 1,155 1,187 1,154 1,187 21,000
2020/05/08 1,148 1,155 1,138 1,155 22,600
2020/05/07 1,132 1,133 1,115 1,133 12,400
2020/05/01 1,136 1,137 1,119 1,132 27,900
2020/04/30 1,158 1,160 1,143 1,154 21,800
2020/04/28 1,122 1,138 1,100 1,138 27,100
2020/04/27 1,129 1,129 1,104 1,122 24,400
2020/04/24 1,125 1,125 1,092 1,108 21,800
2020/04/23 1,102 1,179 1,101 1,125 22,100
2020/04/22 1,118 1,122 1,097 1,104 19,600
2020/04/21 1,116 1,133 1,108 1,132 49,100
2020/04/20 1,150 1,152 1,131 1,132 21,900
2020/04/17 1,148 1,169 1,138 1,150 30,100
2020/04/16 1,137 1,158 1,124 1,158 23,000
2020/04/15 1,138 1,149 1,114 1,127 28,000
2020/04/14 1,155 1,161 1,134 1,156 21,900
2020/04/13 1,180 1,180 1,146 1,155 19,600
2020/04/10 1,154 1,186 1,139 1,180 19,500
2020/04/09 1,150 1,158 1,125 1,154 31,900
2020/04/08 1,117 1,169 1,106 1,155 32,300
2020/04/07 1,139 1,140 1,087 1,125 33,100
2020/04/06 1,090 1,131 1,066 1,119 40,300
2020/04/03 1,078 1,117 1,078 1,094 40,700
2020/04/02 1,107 1,108 1,081 1,086 27,200
2020/04/01 1,126 1,155 1,112 1,124 64,800
2020/03/31 1,154 1,159 1,114 1,135 41,500
2020/03/30 1,102 1,156 1,095 1,154 54,900
2020/03/27 1,170 1,197 1,146 1,167 98,400
2020/03/26 1,139 1,154 1,079 1,141 61,200
2020/03/25 1,144 1,144 1,086 1,128 51,000
2020/03/24 1,100 1,124 1,052 1,092 29,500
2020/03/23 1,041 1,097 1,009 1,082 67,800
2020/03/19 1,046 1,057 988 1,041 184,300
2020/03/18 1,097 1,107 1,008 1,016 69,900
2020/03/17 991 1,098 978 1,088 77,200
2020/03/16 1,014 1,048 1,002 1,007 61,200
2020/03/13 992 1,040 976 1,015 94,000
2020/03/12 1,071 1,071 1,035 1,052 70,900
2020/03/11 1,088 1,116 1,071 1,085 62,100
2020/03/10 1,047 1,109 1,027 1,108 84,600
2020/03/09 1,100 1,110 1,073 1,077 58,600
2020/03/06 1,172 1,173 1,120 1,151 83,600
2020/03/05 1,194 1,194 1,173 1,180 37,200
2020/03/04 1,170 1,189 1,166 1,166 24,000
2020/03/03 1,221 1,233 1,182 1,182 64,100
2020/03/02 1,165 1,228 1,152 1,220 51,000
2020/02/28 1,153 1,180 1,153 1,165 72,200
2020/02/27 1,228 1,228 1,178 1,183 53,300
2020/02/26 1,200 1,219 1,193 1,216 47,600
2020/02/25 1,237 1,249 1,220 1,222 63,000
2020/02/21 1,270 1,285 1,270 1,280 27,000
2020/02/20 1,280 1,286 1,273 1,273 16,200
2020/02/19 1,274 1,290 1,274 1,278 14,700
2020/02/18 1,305 1,305 1,277 1,277 29,600
2020/02/17 1,317 1,317 1,300 1,305 28,300
2020/02/14 1,320 1,330 1,312 1,328 21,200
2020/02/13 1,341 1,344 1,316 1,323 28,700
2020/02/12 1,370 1,370 1,340 1,340 36,200
2020/02/10 1,352 1,374 1,351 1,370 16,400
2020/02/07 1,364 1,374 1,362 1,373 28,400
2020/02/06 1,385 1,396 1,385 1,391 52,600
2020/02/05 1,367 1,380 1,354 1,376 19,300
2020/02/04 1,329 1,359 1,329 1,357 11,200
2020/02/03 1,321 1,358 1,315 1,350 35,200
2020/01/31 1,349 1,375 1,349 1,360 18,900
2020/01/30 1,336 1,360 1,336 1,355 39,800
2020/01/29 1,360 1,369 1,351 1,364 25,600
2020/01/28 1,332 1,364 1,324 1,360 40,600
2020/01/27 1,350 1,354 1,333 1,348 49,400
2020/01/24 1,392 1,392 1,367 1,370 43,200
2020/01/23 1,383 1,396 1,373 1,395 79,100
2020/01/22 1,382 1,398 1,375 1,395 56,500
2020/01/21 1,385 1,397 1,375 1,390 42,900
2020/01/20 1,353 1,386 1,351 1,385 95,400
2020/01/17 1,361 1,368 1,332 1,355 217,700
2020/01/16 1,381 1,381 1,361 1,361 18,100
2020/01/15 1,408 1,408 1,366 1,379 31,100
2020/01/14 1,408 1,421 1,403 1,403 16,800
2020/01/10 1,424 1,428 1,412 1,414 11,800
2020/01/09 1,409 1,421 1,402 1,413 18,700
2020/01/08 1,400 1,428 1,400 1,408 46,500
2020/01/07 1,390 1,431 1,390 1,426 33,000
2020/01/06 1,400 1,404 1,384 1,387 25,000

このページの先頭へ