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 |
|---|---|---|---|---|---|
| 2025/07/31 | 571 | 571 | 562 | 562 | 12,900 |
| 2025/07/30 | 568 | 568 | 561 | 565 | 21,600 |
| 2025/07/29 | 568 | 568 | 564 | 566 | 25,200 |
| 2025/07/28 | 580 | 580 | 568 | 568 | 41,400 |
| 2025/07/25 | 574 | 592 | 573 | 578 | 95,900 |
| 2025/07/24 | 562 | 577 | 562 | 572 | 107,100 |
| 2025/07/23 | 596 | 600 | 592 | 599 | 29,000 |
| 2025/07/22 | 597 | 597 | 588 | 597 | 14,900 |
| 2025/07/18 | 597 | 597 | 590 | 596 | 9,500 |
| 2025/07/17 | 597 | 598 | 590 | 597 | 10,100 |
| 2025/07/16 | 599 | 599 | 587 | 596 | 10,400 |
| 2025/07/15 | 601 | 601 | 593 | 597 | 10,700 |
| 2025/07/14 | 593 | 600 | 591 | 600 | 14,300 |
| 2025/07/11 | 585 | 590 | 584 | 590 | 16,000 |
| 2025/07/10 | 589 | 589 | 580 | 580 | 11,300 |
| 2025/07/09 | 590 | 590 | 583 | 584 | 11,600 |
| 2025/07/08 | 580 | 585 | 578 | 583 | 9,400 |
| 2025/07/07 | 580 | 581 | 577 | 580 | 7,100 |
| 2025/07/04 | 577 | 582 | 577 | 580 | 29,500 |
| 2025/07/03 | 575 | 583 | 575 | 583 | 6,100 |
| 2025/07/02 | 592 | 593 | 576 | 583 | 30,100 |
| 2025/07/01 | 598 | 598 | 591 | 592 | 8,000 |
| 2025/06/30 | 598 | 601 | 588 | 598 | 27,500 |
| 2025/06/27 | 598 | 600 | 590 | 598 | 22,300 |
| 2025/06/26 | 600 | 601 | 598 | 598 | 15,100 |
| 2025/06/25 | 600 | 600 | 595 | 600 | 5,100 |
| 2025/06/24 | 596 | 601 | 594 | 600 | 9,200 |
| 2025/06/23 | 586 | 597 | 585 | 597 | 18,800 |
| 2025/06/20 | 597 | 598 | 589 | 596 | 21,800 |
| 2025/06/19 | 599 | 601 | 599 | 601 | 9,500 |
| 2025/06/18 | 599 | 602 | 592 | 602 | 22,900 |
| 2025/06/17 | 605 | 605 | 593 | 599 | 12,700 |
| 2025/06/16 | 586 | 602 | 586 | 599 | 27,100 |
| 2025/06/13 | 599 | 599 | 584 | 585 | 24,700 |
| 2025/06/12 | 604 | 607 | 594 | 600 | 13,500 |
| 2025/06/11 | 600 | 601 | 594 | 601 | 14,100 |
| 2025/06/10 | 603 | 613 | 599 | 600 | 22,300 |
| 2025/06/09 | 604 | 607 | 596 | 602 | 17,400 |
| 2025/06/06 | 594 | 604 | 590 | 604 | 63,900 |
| 2025/06/05 | 590 | 591 | 582 | 583 | 15,700 |
| 2025/06/04 | 590 | 591 | 586 | 589 | 15,900 |
| 2025/06/03 | 582 | 588 | 576 | 588 | 26,300 |
| 2025/06/02 | 581 | 588 | 577 | 583 | 27,700 |
| 2025/05/30 | 582 | 582 | 575 | 578 | 9,400 |
| 2025/05/29 | 583 | 583 | 578 | 582 | 11,600 |
| 2025/05/28 | 583 | 583 | 575 | 583 | 45,500 |
| 2025/05/27 | 570 | 579 | 565 | 579 | 48,600 |
| 2025/05/26 | 556 | 569 | 556 | 569 | 41,900 |
| 2025/05/23 | 557 | 557 | 552 | 557 | 12,300 |
| 2025/05/22 | 544 | 557 | 543 | 557 | 57,800 |
| 2025/05/21 | 532 | 544 | 532 | 544 | 21,100 |
| 2025/05/20 | 533 | 535 | 531 | 535 | 6,500 |
| 2025/05/19 | 527 | 533 | 527 | 533 | 26,800 |
| 2025/05/16 | 528 | 530 | 524 | 530 | 9,000 |
| 2025/05/15 | 529 | 532 | 525 | 532 | 28,500 |
| 2025/05/14 | 533 | 534 | 529 | 534 | 10,200 |
| 2025/05/13 | 534 | 534 | 528 | 534 | 9,300 |
| 2025/05/12 | 532 | 532 | 524 | 526 | 14,400 |
| 2025/05/09 | 528 | 532 | 527 | 532 | 11,300 |
| 2025/05/08 | 530 | 530 | 523 | 523 | 21,600 |
| 2025/05/07 | 531 | 531 | 525 | 525 | 8,900 |
| 2025/05/02 | 531 | 534 | 528 | 531 | 20,000 |
| 2025/05/01 | 536 | 541 | 533 | 533 | 33,900 |
| 2025/04/30 | 538 | 542 | 533 | 538 | 42,900 |
| 2025/04/28 | 538 | 538 | 528 | 528 | 22,700 |
| 2025/04/25 | 537 | 537 | 520 | 535 | 107,600 |
| 2025/04/24 | 540 | 570 | 529 | 534 | 390,100 |
| 2025/04/23 | 525 | 527 | 522 | 526 | 19,700 |
| 2025/04/22 | 516 | 523 | 516 | 522 | 16,400 |
| 2025/04/21 | 520 | 527 | 514 | 515 | 26,700 |
| 2025/04/18 | 513 | 528 | 512 | 520 | 23,600 |
| 2025/04/17 | 504 | 513 | 499 | 513 | 12,500 |
| 2025/04/16 | 513 | 513 | 502 | 507 | 12,100 |
| 2025/04/15 | 499 | 512 | 499 | 509 | 34,000 |
| 2025/04/14 | 488 | 499 | 488 | 495 | 8,900 |
| 2025/04/11 | 479 | 487 | 467 | 487 | 16,400 |
| 2025/04/10 | 516 | 516 | 483 | 483 | 22,700 |
| 2025/04/09 | 480 | 480 | 466 | 466 | 21,700 |
| 2025/04/08 | 458 | 484 | 456 | 480 | 36,300 |
| 2025/04/07 | 425 | 462 | 411 | 435 | 81,300 |
| 2025/04/04 | 515 | 516 | 480 | 484 | 59,300 |
| 2025/04/03 | 534 | 534 | 517 | 525 | 34,700 |
| 2025/04/02 | 544 | 544 | 535 | 537 | 5,900 |
| 2025/04/01 | 543 | 545 | 536 | 536 | 11,400 |
| 2025/03/31 | 542 | 544 | 535 | 535 | 42,900 |
| 2025/03/28 | 547 | 553 | 545 | 545 | 18,200 |
| 2025/03/27 | 560 | 562 | 551 | 553 | 31,400 |
| 2025/03/26 | 550 | 559 | 550 | 559 | 28,100 |
| 2025/03/25 | 553 | 564 | 552 | 558 | 18,900 |
| 2025/03/24 | 549 | 558 | 544 | 551 | 31,100 |
| 2025/03/21 | 545 | 549 | 543 | 549 | 32,800 |
| 2025/03/19 | 547 | 550 | 546 | 550 | 14,300 |
| 2025/03/18 | 547 | 554 | 546 | 547 | 14,700 |
| 2025/03/17 | 550 | 554 | 547 | 547 | 52,800 |
| 2025/03/14 | 572 | 572 | 556 | 556 | 27,100 |
| 2025/03/13 | 554 | 555 | 549 | 555 | 10,200 |
| 2025/03/12 | 547 | 552 | 547 | 552 | 8,300 |
| 2025/03/11 | 552 | 552 | 547 | 552 | 12,700 |
| 2025/03/10 | 554 | 555 | 547 | 552 | 10,800 |
| 2025/03/07 | 550 | 555 | 550 | 554 | 9,400 |
| 2025/03/06 | 546 | 555 | 546 | 555 | 12,900 |
| 2025/03/05 | 535 | 548 | 535 | 547 | 12,000 |
| 2025/03/04 | 542 | 543 | 536 | 541 | 13,900 |
| 2025/03/03 | 546 | 546 | 541 | 542 | 14,900 |
| 2025/02/28 | 554 | 554 | 543 | 546 | 10,000 |
| 2025/02/27 | 556 | 558 | 550 | 554 | 17,500 |
| 2025/02/26 | 546 | 549 | 542 | 546 | 12,400 |
| 2025/02/25 | 545 | 552 | 542 | 551 | 14,700 |
| 2025/02/21 | 553 | 557 | 552 | 555 | 16,300 |
| 2025/02/20 | 550 | 561 | 550 | 553 | 21,900 |
| 2025/02/19 | 553 | 558 | 552 | 557 | 12,600 |
| 2025/02/18 | 555 | 560 | 551 | 552 | 20,900 |
| 2025/02/17 | 559 | 561 | 539 | 555 | 39,100 |
| 2025/02/14 | 568 | 568 | 558 | 562 | 30,300 |
| 2025/02/13 | 572 | 572 | 565 | 569 | 20,100 |
| 2025/02/12 | 570 | 575 | 567 | 571 | 29,600 |
| 2025/02/10 | 561 | 566 | 560 | 566 | 17,500 |
| 2025/02/07 | 569 | 569 | 561 | 561 | 34,000 |
| 2025/02/06 | 568 | 571 | 566 | 569 | 19,800 |
| 2025/02/05 | 561 | 565 | 558 | 562 | 20,700 |
| 2025/02/04 | 570 | 573 | 561 | 566 | 23,700 |
| 2025/02/03 | 564 | 584 | 564 | 567 | 82,300 |
| 2025/01/31 | 555 | 591 | 553 | 579 | 165,500 |
| 2025/01/30 | 564 | 585 | 545 | 555 | 444,600 |
| 2025/01/29 | 556 | 558 | 552 | 556 | 13,900 |
| 2025/01/28 | 552 | 557 | 552 | 556 | 27,600 |
| 2025/01/27 | 560 | 560 | 550 | 552 | 23,200 |
| 2025/01/24 | 545 | 554 | 541 | 553 | 44,100 |
| 2025/01/23 | 544 | 548 | 540 | 542 | 21,400 |
| 2025/01/22 | 537 | 542 | 536 | 541 | 20,700 |
| 2025/01/21 | 533 | 539 | 530 | 537 | 22,700 |
| 2025/01/20 | 519 | 535 | 519 | 532 | 38,200 |
| 2025/01/17 | 508 | 519 | 503 | 516 | 36,400 |
| 2025/01/16 | 522 | 522 | 506 | 508 | 70,000 |
| 2025/01/15 | 525 | 525 | 510 | 517 | 60,600 |
| 2025/01/14 | 534 | 536 | 521 | 528 | 67,500 |
| 2025/01/10 | 538 | 539 | 533 | 539 | 18,100 |
| 2025/01/09 | 542 | 545 | 534 | 539 | 37,000 |
| 2025/01/08 | 553 | 554 | 542 | 542 | 52,600 |
| 2025/01/07 | 563 | 563 | 551 | 551 | 65,200 |
| 2025/01/06 | 575 | 575 | 558 | 558 | 71,700 |
| 2024/12/30 | 574 | 576 | 567 | 576 | 73,100 |
| 2024/12/27 | 592 | 593 | 570 | 574 | 151,000 |
| 2024/12/26 | 608 | 617 | 607 | 612 | 110,500 |
| 2024/12/25 | 615 | 618 | 605 | 617 | 28,400 |
| 2024/12/24 | 619 | 620 | 610 | 613 | 76,300 |
| 2024/12/23 | 625 | 626 | 608 | 615 | 57,400 |
| 2024/12/20 | 616 | 617 | 604 | 605 | 48,000 |
| 2024/12/19 | 589 | 611 | 584 | 611 | 140,500 |
| 2024/12/18 | 582 | 584 | 577 | 580 | 16,900 |
| 2024/12/17 | 589 | 589 | 579 | 584 | 33,200 |
| 2024/12/16 | 585 | 588 | 581 | 587 | 27,400 |
| 2024/12/13 | 588 | 588 | 576 | 583 | 55,900 |
| 2024/12/12 | 582 | 592 | 578 | 589 | 75,400 |
| 2024/12/11 | 585 | 585 | 567 | 567 | 76,400 |
| 2024/12/10 | 586 | 586 | 581 | 581 | 25,500 |
| 2024/12/09 | 577 | 587 | 576 | 585 | 38,900 |
| 2024/12/06 | 578 | 578 | 569 | 573 | 35,900 |
| 2024/12/05 | 573 | 573 | 565 | 572 | 30,500 |
| 2024/12/04 | 572 | 573 | 562 | 573 | 47,200 |
| 2024/12/03 | 572 | 574 | 566 | 572 | 31,600 |
| 2024/12/02 | 572 | 572 | 564 | 570 | 28,400 |
| 2024/11/29 | 569 | 572 | 563 | 567 | 18,000 |
| 2024/11/28 | 556 | 569 | 556 | 563 | 21,400 |
| 2024/11/27 | 571 | 571 | 545 | 560 | 48,800 |
| 2024/11/26 | 564 | 572 | 555 | 565 | 50,400 |
| 2024/11/25 | 568 | 571 | 562 | 563 | 22,800 |
| 2024/11/22 | 562 | 572 | 558 | 567 | 34,800 |
| 2024/11/21 | 565 | 572 | 553 | 562 | 78,900 |
| 2024/11/20 | 561 | 566 | 551 | 554 | 33,400 |
| 2024/11/19 | 545 | 560 | 541 | 551 | 52,300 |
| 2024/11/18 | 541 | 544 | 539 | 542 | 7,400 |
| 2024/11/15 | 545 | 548 | 535 | 543 | 40,100 |
| 2024/11/14 | 540 | 544 | 539 | 544 | 23,300 |
| 2024/11/13 | 542 | 544 | 539 | 542 | 12,500 |
| 2024/11/12 | 537 | 541 | 537 | 541 | 6,700 |
| 2024/11/11 | 538 | 544 | 532 | 537 | 17,300 |
| 2024/11/08 | 542 | 545 | 536 | 537 | 22,300 |
| 2024/11/07 | 538 | 543 | 531 | 543 | 23,400 |
| 2024/11/06 | 531 | 536 | 526 | 533 | 24,000 |
| 2024/11/05 | 523 | 528 | 522 | 527 | 16,200 |
| 2024/11/01 | 524 | 527 | 519 | 523 | 20,100 |
| 2024/10/31 | 520 | 528 | 516 | 526 | 27,000 |
| 2024/10/30 | 540 | 542 | 522 | 522 | 125,600 |
| 2024/10/29 | 526 | 540 | 521 | 540 | 32,800 |
| 2024/10/28 | 516 | 523 | 512 | 522 | 48,000 |
| 2024/10/25 | 522 | 523 | 503 | 517 | 72,400 |
| 2024/10/24 | 558 | 575 | 510 | 521 | 173,100 |
| 2024/10/23 | 572 | 572 | 557 | 558 | 32,600 |
| 2024/10/22 | 572 | 574 | 560 | 569 | 22,500 |
| 2024/10/21 | 563 | 572 | 563 | 572 | 11,000 |
| 2024/10/18 | 570 | 571 | 564 | 567 | 17,200 |
| 2024/10/17 | 569 | 573 | 569 | 572 | 9,100 |
| 2024/10/16 | 566 | 571 | 564 | 569 | 9,900 |
| 2024/10/15 | 567 | 568 | 563 | 568 | 15,500 |
| 2024/10/11 | 572 | 572 | 561 | 570 | 23,000 |
| 2024/10/10 | 575 | 575 | 560 | 572 | 29,800 |
| 2024/10/09 | 587 | 587 | 571 | 575 | 27,800 |
| 2024/10/08 | 595 | 596 | 580 | 587 | 28,400 |
| 2024/10/07 | 595 | 596 | 593 | 594 | 9,600 |