小野測器(6858)の株価時系列情報
小野測器(6858)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 |
---|---|---|---|---|---|
2024/04/25 | 696 | 717 | 679 | 681 | 220,500 |
2024/04/24 | 707 | 716 | 640 | 703 | 569,500 |
2024/04/23 | 682 | 689 | 675 | 689 | 41,000 |
2024/04/22 | 661 | 679 | 661 | 679 | 43,300 |
2024/04/19 | 670 | 671 | 649 | 663 | 69,500 |
2024/04/18 | 657 | 680 | 657 | 672 | 40,900 |
2024/04/17 | 679 | 679 | 656 | 662 | 61,000 |
2024/04/16 | 691 | 691 | 664 | 670 | 50,600 |
2024/04/15 | 686 | 693 | 677 | 693 | 69,700 |
2024/04/12 | 704 | 704 | 695 | 701 | 48,200 |
2024/04/11 | 697 | 714 | 688 | 704 | 173,600 |
2024/04/10 | 672 | 694 | 672 | 694 | 64,900 |
2024/04/09 | 663 | 683 | 656 | 672 | 73,500 |
2024/04/08 | 658 | 665 | 650 | 663 | 61,500 |
2024/04/05 | 661 | 666 | 652 | 654 | 57,500 |
2024/04/04 | 673 | 673 | 660 | 670 | 38,000 |
2024/04/03 | 662 | 675 | 660 | 664 | 42,800 |
2024/04/02 | 679 | 691 | 665 | 667 | 67,600 |
2024/04/01 | 709 | 709 | 689 | 689 | 140,700 |
2024/03/29 | 670 | 720 | 670 | 709 | 173,300 |
2024/03/28 | 665 | 682 | 662 | 663 | 67,900 |
2024/03/27 | 683 | 683 | 663 | 665 | 83,800 |
2024/03/26 | 665 | 683 | 665 | 676 | 97,900 |
2024/03/25 | 670 | 676 | 660 | 660 | 98,500 |
2024/03/22 | 631 | 665 | 627 | 665 | 117,900 |
2024/03/21 | 620 | 643 | 620 | 638 | 135,300 |
2024/03/19 | 606 | 612 | 602 | 609 | 21,200 |
2024/03/18 | 603 | 617 | 600 | 608 | 52,700 |
2024/03/15 | 620 | 620 | 596 | 603 | 126,800 |
2024/03/14 | 615 | 631 | 613 | 630 | 78,600 |
2024/03/13 | 603 | 623 | 603 | 610 | 78,600 |
2024/03/12 | 594 | 604 | 587 | 599 | 46,800 |
2024/03/11 | 601 | 606 | 592 | 598 | 57,200 |
2024/03/08 | 593 | 607 | 593 | 602 | 52,600 |
2024/03/07 | 604 | 605 | 588 | 594 | 87,300 |
2024/03/06 | 591 | 602 | 590 | 602 | 75,000 |
2024/03/05 | 605 | 605 | 588 | 591 | 219,900 |
2024/03/04 | 598 | 610 | 593 | 602 | 94,200 |
2024/03/01 | 612 | 613 | 592 | 597 | 158,900 |
2024/02/29 | 610 | 619 | 608 | 614 | 48,500 |
2024/02/28 | 613 | 631 | 610 | 610 | 147,800 |
2024/02/27 | 616 | 624 | 610 | 613 | 144,100 |
2024/02/26 | 616 | 634 | 612 | 620 | 284,400 |
2024/02/22 | 580 | 595 | 573 | 593 | 199,800 |
2024/02/21 | 571 | 581 | 566 | 571 | 161,600 |
2024/02/20 | 589 | 590 | 563 | 577 | 462,300 |
2024/02/19 | 530 | 586 | 520 | 579 | 1,051,000 |
2024/02/16 | 439 | 518 | 439 | 518 | 389,700 |
2024/02/15 | 444 | 446 | 437 | 438 | 68,300 |
2024/02/14 | 453 | 453 | 444 | 444 | 44,400 |
2024/02/13 | 451 | 454 | 450 | 453 | 36,600 |
2024/02/09 | 458 | 460 | 452 | 452 | 32,800 |
2024/02/08 | 457 | 463 | 453 | 463 | 35,100 |
2024/02/07 | 458 | 461 | 453 | 460 | 56,400 |
2024/02/06 | 460 | 463 | 456 | 460 | 34,400 |
2024/02/05 | 455 | 459 | 450 | 459 | 50,800 |
2024/02/02 | 458 | 458 | 449 | 455 | 71,300 |
2024/02/01 | 468 | 477 | 454 | 459 | 165,100 |
2024/01/31 | 467 | 498 | 459 | 460 | 438,600 |
2024/01/30 | 481 | 485 | 451 | 455 | 551,000 |
2024/01/29 | 470 | 480 | 465 | 478 | 36,500 |
2024/01/26 | 479 | 479 | 466 | 466 | 56,900 |
2024/01/25 | 464 | 476 | 464 | 475 | 78,200 |
2024/01/24 | 453 | 460 | 453 | 457 | 16,400 |
2024/01/23 | 461 | 462 | 452 | 456 | 40,000 |
2024/01/22 | 449 | 465 | 449 | 464 | 107,900 |
2024/01/19 | 449 | 449 | 444 | 449 | 24,200 |
2024/01/18 | 443 | 450 | 443 | 446 | 12,000 |
2024/01/17 | 453 | 453 | 442 | 443 | 29,900 |
2024/01/16 | 452 | 452 | 443 | 449 | 46,600 |
2024/01/15 | 441 | 448 | 441 | 444 | 19,500 |
2024/01/12 | 449 | 449 | 439 | 445 | 28,100 |
2024/01/11 | 446 | 452 | 445 | 449 | 22,000 |
2024/01/10 | 440 | 452 | 440 | 446 | 38,100 |
2024/01/09 | 443 | 445 | 440 | 440 | 10,600 |
2024/01/05 | 443 | 443 | 440 | 443 | 5,600 |
2024/01/04 | 443 | 443 | 417 | 441 | 50,400 |
2023/12/29 | 446 | 449 | 442 | 447 | 12,100 |
2023/12/28 | 438 | 450 | 438 | 450 | 8,300 |
2023/12/27 | 438 | 442 | 431 | 442 | 34,000 |
2023/12/26 | 440 | 440 | 431 | 435 | 29,900 |
2023/12/25 | 442 | 443 | 437 | 440 | 9,900 |
2023/12/22 | 446 | 446 | 429 | 443 | 51,200 |
2023/12/21 | 441 | 446 | 441 | 446 | 8,500 |
2023/12/20 | 445 | 450 | 443 | 447 | 10,600 |
2023/12/19 | 445 | 447 | 440 | 445 | 11,500 |
2023/12/18 | 446 | 447 | 441 | 447 | 27,700 |
2023/12/15 | 452 | 452 | 444 | 447 | 17,000 |
2023/12/14 | 450 | 451 | 444 | 448 | 10,600 |
2023/12/13 | 456 | 456 | 448 | 450 | 5,800 |
2023/12/12 | 452 | 458 | 445 | 445 | 43,700 |
2023/12/11 | 448 | 455 | 447 | 452 | 18,800 |
2023/12/08 | 465 | 465 | 445 | 445 | 22,100 |
2023/12/07 | 462 | 462 | 454 | 455 | 37,600 |
2023/12/06 | 450 | 469 | 450 | 463 | 33,600 |
2023/12/05 | 451 | 454 | 448 | 452 | 8,100 |
2023/12/04 | 455 | 455 | 450 | 453 | 18,700 |
2023/12/01 | 455 | 455 | 450 | 455 | 12,500 |
2023/11/30 | 448 | 454 | 447 | 454 | 21,900 |
2023/11/29 | 434 | 451 | 434 | 448 | 45,100 |
2023/11/28 | 433 | 437 | 432 | 436 | 37,400 |
2023/11/27 | 432 | 433 | 428 | 433 | 20,800 |
2023/11/24 | 433 | 434 | 430 | 430 | 14,900 |
2023/11/22 | 434 | 437 | 432 | 432 | 28,900 |
2023/11/21 | 437 | 438 | 433 | 435 | 21,500 |
2023/11/20 | 435 | 443 | 435 | 437 | 26,400 |
2023/11/17 | 433 | 439 | 433 | 438 | 6,600 |
2023/11/16 | 434 | 438 | 431 | 435 | 20,300 |
2023/11/15 | 436 | 439 | 433 | 435 | 24,500 |
2023/11/14 | 437 | 438 | 434 | 438 | 13,600 |
2023/11/13 | 434 | 436 | 430 | 434 | 24,500 |
2023/11/10 | 432 | 436 | 432 | 434 | 28,400 |
2023/11/09 | 437 | 438 | 434 | 434 | 34,700 |
2023/11/08 | 441 | 441 | 433 | 434 | 35,000 |
2023/11/07 | 443 | 443 | 439 | 442 | 40,100 |
2023/11/06 | 441 | 443 | 440 | 442 | 19,100 |
2023/11/02 | 450 | 450 | 439 | 444 | 26,000 |
2023/11/01 | 448 | 449 | 440 | 446 | 53,300 |
2023/10/31 | 437 | 441 | 433 | 441 | 49,000 |
2023/10/30 | 454 | 457 | 437 | 437 | 107,500 |
2023/10/27 | 451 | 454 | 448 | 453 | 44,000 |
2023/10/26 | 434 | 453 | 434 | 445 | 71,600 |
2023/10/25 | 436 | 445 | 425 | 434 | 65,200 |
2023/10/24 | 432 | 438 | 421 | 438 | 46,700 |
2023/10/23 | 435 | 436 | 427 | 427 | 18,700 |
2023/10/20 | 433 | 437 | 431 | 434 | 16,500 |
2023/10/19 | 436 | 440 | 433 | 437 | 27,800 |
2023/10/18 | 442 | 443 | 435 | 438 | 32,800 |
2023/10/17 | 437 | 440 | 435 | 436 | 24,000 |
2023/10/16 | 441 | 443 | 433 | 436 | 26,000 |
2023/10/13 | 448 | 449 | 440 | 442 | 37,200 |
2023/10/12 | 457 | 457 | 445 | 451 | 21,100 |
2023/10/11 | 454 | 454 | 448 | 450 | 18,100 |
2023/10/10 | 455 | 464 | 455 | 456 | 34,800 |
2023/10/06 | 456 | 457 | 447 | 455 | 30,800 |
2023/10/05 | 451 | 454 | 444 | 448 | 57,400 |
2023/10/04 | 456 | 472 | 437 | 441 | 289,700 |
2023/10/03 | 458 | 458 | 439 | 440 | 70,600 |
2023/10/02 | 464 | 468 | 455 | 456 | 19,800 |
2023/09/29 | 478 | 478 | 460 | 464 | 61,100 |
2023/09/28 | 461 | 473 | 455 | 460 | 68,900 |
2023/09/27 | 453 | 453 | 447 | 453 | 23,300 |
2023/09/26 | 452 | 454 | 450 | 452 | 13,300 |
2023/09/25 | 448 | 455 | 447 | 452 | 15,500 |
2023/09/22 | 451 | 452 | 446 | 448 | 12,000 |
2023/09/21 | 460 | 460 | 448 | 453 | 21,900 |
2023/09/20 | 461 | 462 | 454 | 454 | 21,700 |
2023/09/19 | 461 | 462 | 458 | 462 | 17,000 |
2023/09/15 | 470 | 470 | 458 | 463 | 34,300 |
2023/09/14 | 461 | 462 | 456 | 462 | 11,800 |
2023/09/13 | 464 | 464 | 454 | 458 | 23,800 |
2023/09/12 | 462 | 464 | 458 | 460 | 26,000 |
2023/09/11 | 461 | 463 | 460 | 462 | 7,100 |
2023/09/08 | 468 | 468 | 458 | 460 | 33,400 |
2023/09/07 | 473 | 473 | 457 | 460 | 39,300 |
2023/09/06 | 455 | 470 | 454 | 468 | 55,400 |
2023/09/05 | 459 | 460 | 454 | 458 | 38,500 |
2023/09/04 | 456 | 459 | 453 | 459 | 21,600 |
2023/09/01 | 452 | 455 | 451 | 455 | 19,800 |
2023/08/31 | 455 | 455 | 451 | 453 | 8,500 |
2023/08/30 | 454 | 455 | 451 | 455 | 20,200 |
2023/08/29 | 452 | 457 | 452 | 456 | 29,200 |
2023/08/28 | 448 | 453 | 448 | 452 | 28,100 |
2023/08/25 | 450 | 452 | 445 | 448 | 14,700 |
2023/08/24 | 451 | 452 | 448 | 450 | 11,200 |
2023/08/23 | 450 | 453 | 447 | 453 | 7,000 |
2023/08/22 | 446 | 449 | 446 | 449 | 7,100 |
2023/08/21 | 448 | 449 | 442 | 447 | 36,000 |
2023/08/18 | 450 | 450 | 441 | 446 | 23,300 |
2023/08/17 | 456 | 457 | 448 | 452 | 50,900 |
2023/08/16 | 453 | 459 | 450 | 456 | 45,500 |
2023/08/15 | 448 | 453 | 444 | 451 | 69,800 |
2023/08/14 | 435 | 447 | 433 | 446 | 74,600 |
2023/08/10 | 427 | 433 | 425 | 432 | 27,500 |
2023/08/09 | 435 | 435 | 427 | 427 | 26,400 |
2023/08/08 | 437 | 437 | 431 | 433 | 19,300 |
2023/08/07 | 440 | 440 | 429 | 437 | 62,800 |
2023/08/04 | 435 | 443 | 433 | 443 | 34,400 |
2023/08/03 | 447 | 448 | 433 | 433 | 94,900 |
2023/08/02 | 455 | 457 | 447 | 449 | 32,600 |
2023/08/01 | 456 | 456 | 446 | 452 | 28,700 |
2023/07/31 | 460 | 460 | 448 | 451 | 35,400 |
2023/07/28 | 454 | 462 | 448 | 448 | 95,000 |
2023/07/27 | 468 | 487 | 453 | 458 | 151,500 |
2023/07/26 | 450 | 474 | 450 | 465 | 192,800 |
2023/07/25 | 447 | 454 | 437 | 449 | 355,700 |
2023/07/24 | 493 | 513 | 488 | 505 | 118,700 |
2023/07/21 | 500 | 501 | 486 | 488 | 69,000 |
2023/07/20 | 500 | 502 | 493 | 501 | 53,300 |
2023/07/19 | 485 | 502 | 481 | 499 | 77,200 |
2023/07/18 | 483 | 483 | 472 | 477 | 47,300 |
2023/07/14 | 487 | 497 | 473 | 485 | 95,400 |
2023/07/13 | 486 | 487 | 476 | 483 | 57,900 |
2023/07/12 | 497 | 503 | 481 | 482 | 69,000 |
2023/07/11 | 491 | 505 | 482 | 492 | 269,600 |
2023/07/10 | 460 | 479 | 460 | 465 | 75,100 |
2023/07/07 | 451 | 462 | 449 | 459 | 36,400 |
2023/07/06 | 458 | 458 | 450 | 453 | 29,200 |
2023/07/05 | 460 | 460 | 450 | 456 | 68,700 |
2023/07/04 | 450 | 454 | 449 | 452 | 21,100 |