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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,820 | 1,826 | 1,812 | 1,818 | 22,200 |
| 2024/05/01 | 1,848 | 1,848 | 1,818 | 1,826 | 23,300 |
| 2024/04/30 | 1,828 | 1,854 | 1,817 | 1,850 | 56,800 |
| 2024/04/26 | 1,791 | 1,812 | 1,781 | 1,811 | 58,900 |
| 2024/04/25 | 1,800 | 1,810 | 1,788 | 1,794 | 40,500 |
| 2024/04/24 | 1,798 | 1,817 | 1,795 | 1,806 | 43,000 |
| 2024/04/23 | 1,805 | 1,806 | 1,794 | 1,795 | 26,200 |
| 2024/04/22 | 1,804 | 1,806 | 1,792 | 1,795 | 56,600 |
| 2024/04/19 | 1,789 | 1,797 | 1,761 | 1,781 | 84,800 |
| 2024/04/18 | 1,777 | 1,802 | 1,776 | 1,794 | 46,900 |
| 2024/04/17 | 1,815 | 1,816 | 1,777 | 1,789 | 71,700 |
| 2024/04/16 | 1,834 | 1,836 | 1,808 | 1,816 | 73,600 |
| 2024/04/15 | 1,835 | 1,854 | 1,833 | 1,854 | 46,600 |
| 2024/04/12 | 1,877 | 1,877 | 1,855 | 1,856 | 43,000 |
| 2024/04/11 | 1,859 | 1,875 | 1,850 | 1,869 | 35,500 |
| 2024/04/10 | 1,869 | 1,874 | 1,863 | 1,871 | 24,900 |
| 2024/04/09 | 1,845 | 1,863 | 1,841 | 1,863 | 53,400 |
| 2024/04/08 | 1,845 | 1,848 | 1,832 | 1,845 | 56,100 |
| 2024/04/05 | 1,830 | 1,840 | 1,812 | 1,827 | 52,800 |
| 2024/04/04 | 1,845 | 1,857 | 1,835 | 1,846 | 66,000 |
| 2024/04/03 | 1,823 | 1,841 | 1,820 | 1,833 | 52,400 |
| 2024/04/02 | 1,844 | 1,854 | 1,823 | 1,826 | 56,700 |
| 2024/04/01 | 1,879 | 1,883 | 1,845 | 1,847 | 91,400 |
| 2024/03/29 | 1,874 | 1,891 | 1,865 | 1,879 | 52,800 |
| 2024/03/28 | 1,882 | 1,898 | 1,862 | 1,870 | 99,000 |
| 2024/03/27 | 1,923 | 1,938 | 1,918 | 1,925 | 78,700 |
| 2024/03/26 | 1,906 | 1,920 | 1,905 | 1,912 | 48,900 |
| 2024/03/25 | 1,915 | 1,928 | 1,901 | 1,907 | 91,200 |
| 2024/03/22 | 1,920 | 1,920 | 1,895 | 1,903 | 44,200 |
| 2024/03/21 | 1,920 | 1,925 | 1,905 | 1,909 | 95,500 |
| 2024/03/19 | 1,874 | 1,895 | 1,865 | 1,895 | 59,800 |
| 2024/03/18 | 1,874 | 1,883 | 1,861 | 1,863 | 56,600 |
| 2024/03/15 | 1,853 | 1,870 | 1,845 | 1,869 | 76,200 |
| 2024/03/14 | 1,832 | 1,853 | 1,827 | 1,853 | 46,100 |
| 2024/03/13 | 1,826 | 1,845 | 1,815 | 1,826 | 71,100 |
| 2024/03/12 | 1,810 | 1,816 | 1,781 | 1,816 | 48,400 |
| 2024/03/11 | 1,845 | 1,848 | 1,792 | 1,806 | 81,000 |
| 2024/03/08 | 1,815 | 1,854 | 1,815 | 1,853 | 64,700 |
| 2024/03/07 | 1,835 | 1,836 | 1,820 | 1,832 | 56,400 |
| 2024/03/06 | 1,795 | 1,832 | 1,793 | 1,828 | 59,600 |
| 2024/03/05 | 1,790 | 1,809 | 1,771 | 1,801 | 62,100 |
| 2024/03/04 | 1,810 | 1,810 | 1,788 | 1,790 | 86,100 |
| 2024/03/01 | 1,810 | 1,817 | 1,801 | 1,809 | 43,700 |
| 2024/02/29 | 1,799 | 1,813 | 1,794 | 1,807 | 49,200 |
| 2024/02/28 | 1,791 | 1,808 | 1,788 | 1,805 | 65,300 |
| 2024/02/27 | 1,783 | 1,802 | 1,774 | 1,789 | 75,100 |
| 2024/02/26 | 1,764 | 1,781 | 1,764 | 1,775 | 58,200 |
| 2024/02/22 | 1,756 | 1,767 | 1,747 | 1,762 | 51,500 |
| 2024/02/21 | 1,772 | 1,773 | 1,750 | 1,750 | 49,400 |
| 2024/02/20 | 1,773 | 1,773 | 1,753 | 1,762 | 59,700 |
| 2024/02/19 | 1,738 | 1,763 | 1,738 | 1,753 | 43,900 |
| 2024/02/16 | 1,735 | 1,751 | 1,735 | 1,737 | 53,400 |
| 2024/02/15 | 1,745 | 1,756 | 1,720 | 1,727 | 95,700 |
| 2024/02/14 | 1,782 | 1,786 | 1,736 | 1,742 | 103,800 |
| 2024/02/13 | 1,784 | 1,788 | 1,754 | 1,784 | 149,200 |
| 2024/02/09 | 1,835 | 1,847 | 1,822 | 1,822 | 67,500 |
| 2024/02/08 | 1,849 | 1,863 | 1,825 | 1,850 | 68,900 |
| 2024/02/07 | 1,846 | 1,865 | 1,835 | 1,850 | 72,800 |
| 2024/02/06 | 1,836 | 1,854 | 1,833 | 1,844 | 55,400 |
| 2024/02/05 | 1,819 | 1,845 | 1,814 | 1,845 | 86,700 |
| 2024/02/02 | 1,813 | 1,819 | 1,798 | 1,808 | 59,600 |
| 2024/02/01 | 1,815 | 1,817 | 1,800 | 1,811 | 37,500 |
| 2024/01/31 | 1,799 | 1,825 | 1,798 | 1,825 | 39,800 |
| 2024/01/30 | 1,825 | 1,825 | 1,805 | 1,809 | 40,100 |
| 2024/01/29 | 1,814 | 1,825 | 1,809 | 1,825 | 70,100 |
| 2024/01/26 | 1,822 | 1,824 | 1,805 | 1,805 | 32,100 |
| 2024/01/25 | 1,800 | 1,825 | 1,798 | 1,825 | 45,700 |
| 2024/01/24 | 1,801 | 1,805 | 1,793 | 1,800 | 34,300 |
| 2024/01/23 | 1,816 | 1,825 | 1,800 | 1,800 | 47,900 |
| 2024/01/22 | 1,813 | 1,818 | 1,806 | 1,810 | 44,600 |
| 2024/01/19 | 1,800 | 1,811 | 1,796 | 1,806 | 30,600 |
| 2024/01/18 | 1,799 | 1,806 | 1,784 | 1,790 | 55,500 |
| 2024/01/17 | 1,800 | 1,813 | 1,790 | 1,790 | 64,800 |
| 2024/01/16 | 1,823 | 1,823 | 1,789 | 1,800 | 72,800 |
| 2024/01/15 | 1,787 | 1,829 | 1,787 | 1,819 | 79,300 |
| 2024/01/12 | 1,819 | 1,824 | 1,785 | 1,790 | 57,600 |
| 2024/01/11 | 1,815 | 1,834 | 1,807 | 1,807 | 89,900 |
| 2024/01/10 | 1,808 | 1,822 | 1,802 | 1,804 | 77,400 |
| 2024/01/09 | 1,808 | 1,810 | 1,790 | 1,800 | 108,600 |
| 2024/01/05 | 1,790 | 1,803 | 1,778 | 1,793 | 100,500 |
| 2024/01/04 | 1,737 | 1,777 | 1,721 | 1,773 | 94,300 |