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
1999/12/30 250 250 235 235 17,000
1999/12/29 250 250 231 231 23,000
1999/12/28 243 243 242 242 5,000
1999/12/27 248 250 245 245 5,000
1999/12/24 265 265 249 250 17,000
1999/12/22 242 249 240 240 19,000
1999/12/21 241 242 241 241 18,000
1999/12/20 246 260 241 241 13,000
1999/12/17 261 261 250 250 26,000
1999/12/16 270 270 260 260 8,000
1999/12/15 286 286 270 270 49,000
1999/12/14 286 286 286 286 2,000
1999/12/13 327 327 271 271 24,000
1999/12/10 273 274 272 272 28,000
1999/12/09 276 276 270 270 18,000
1999/12/08 275 275 270 275 22,000
1999/12/07 287 287 270 270 16,000
1999/12/06 278 294 278 292 43,000
1999/12/03 273 283 273 283 6,000
1999/12/02 274 274 270 273 6,000
1999/12/01 275 279 275 275 5,000
1999/11/30 290 290 270 270 13,000
1999/11/29 270 280 270 270 13,000
1999/11/26 285 285 280 280 23,000
1999/11/25 275 280 270 280 25,000
1999/11/24 280 280 270 280 24,000
1999/11/22 280 282 253 280 21,000
1999/11/19 290 290 282 282 11,000
1999/11/18 280 295 280 282 9,000
1999/11/17 273 277 270 277 5,000
1999/11/16 282 287 273 273 20,000
1999/11/15 279 290 279 282 20,000
1999/11/12 298 298 275 279 18,000
1999/11/11 276 295 274 295 21,000
1999/11/10 300 301 273 273 23,000
1999/11/09 300 301 300 300 29,000
1999/11/08 301 306 301 302 12,000
1999/11/05 305 310 305 310 12,000
1999/11/04 304 305 304 305 9,000
1999/11/02 310 310 304 304 11,000
1999/11/01 310 310 310 310 6,000
1999/10/29 320 320 301 302 16,000
1999/10/28 300 300 300 300 25,000
1999/10/27 315 315 300 300 21,000
1999/10/26 305 310 300 302 19,000
1999/10/25 312 315 306 315 14,000
1999/10/22 310 320 310 317 10,000
1999/10/21 310 340 309 310 19,000
1999/10/20 300 314 300 310 38,000
1999/10/19 346 346 298 298 11,000
1999/10/18 341 341 341 341 14,000
1999/10/15 341 341 341 341 11,000
1999/10/14 340 341 340 341 16,000
1999/10/13 341 341 340 340 9,000
1999/10/12 345 345 340 341 5,000
1999/10/08 340 341 340 340 18,000
1999/10/07 340 360 340 358 6,000
1999/10/06 361 361 345 345 8,000
1999/10/05 340 360 340 360 31,000
1999/10/04 359 359 346 346 2,000
1999/10/01 350 360 340 359 15,000
1999/09/30 335 340 325 340 45,000
1999/09/29 330 340 321 330 21,000
1999/09/28 340 345 340 345 30,000
1999/09/27 347 347 339 340 46,000
1999/09/24 341 355 341 345 9,000
1999/09/22 355 355 346 346 10,000
1999/09/21 340 345 340 340 19,000
1999/09/20 360 365 360 365 21,000
1999/09/17 368 368 360 361 21,000
1999/09/16 377 378 360 360 40,000
1999/09/14 371 380 371 377 41,000
1999/09/13 370 371 359 371 59,000
1999/09/10 361 362 360 360 25,000
1999/09/09 362 372 362 370 8,000
1999/09/08 362 362 361 361 14,000
1999/09/07 380 380 361 361 20,000
1999/09/06 366 371 365 370 10,000
1999/09/03 370 370 361 366 13,000
1999/09/02 375 376 370 370 13,000
1999/09/01 380 380 371 376 19,000
1999/08/31 399 399 380 380 10,000
1999/08/30 380 381 375 375 11,000
1999/08/27 395 395 389 389 11,000
1999/08/26 389 389 388 389 6,000
1999/08/25 380 389 380 389 9,000
1999/08/24 378 378 378 378 6,000
1999/08/23 376 384 375 375 16,000
1999/08/20 377 385 375 377 18,000
1999/08/19 375 380 373 377 9,000
1999/08/18 376 377 376 377 2,000
1999/08/17 378 380 375 375 5,000
1999/08/16 371 373 371 373 21,000
1999/08/13 377 378 371 371 30,000
1999/08/12 375 376 375 376 6,000
1999/08/11 375 375 370 375 16,000
1999/08/10 379 379 379 379 4,000
1999/08/09 381 388 377 385 12,000
1999/08/06 380 382 380 382 14,000
1999/08/05 387 388 381 381 8,000
1999/08/04 381 392 381 392 9,000
1999/08/03 396 396 381 381 6,000
1999/08/02 386 386 385 385 4,000
1999/07/30 400 400 392 396 14,000
1999/07/29 385 405 385 400 7,000
1999/07/28 408 408 390 390 13,000
1999/07/27 400 400 396 398 33,000
1999/07/26 412 412 401 401 5,000
1999/07/23 404 414 400 414 29,000
1999/07/22 435 435 409 409 58,000
1999/07/21 439 439 430 432 46,000
1999/07/19 440 443 435 443 65,000
1999/07/16 435 439 425 430 63,000
1999/07/15 416 425 414 425 36,000
1999/07/14 413 415 410 412 30,000
1999/07/13 424 425 413 413 8,000
1999/07/12 435 435 424 424 35,000
1999/07/09 423 423 410 410 44,000
1999/07/08 409 430 409 425 102,000
1999/07/07 401 409 400 407 23,000
1999/07/06 410 410 398 398 19,000
1999/07/05 405 409 401 401 26,000
1999/07/02 405 410 405 406 23,000
1999/07/01 400 405 391 405 40,000
1999/06/30 401 405 398 401 31,000
1999/06/29 401 405 396 396 63,000
1999/06/28 400 400 400 400 35,000
1999/06/25 418 418 405 405 14,000
1999/06/24 419 420 414 418 63,000
1999/06/23 400 419 397 414 108,000
1999/06/22 392 396 390 391 57,000
1999/06/21 399 399 390 393 22,000
1999/06/18 400 400 388 388 28,000
1999/06/17 399 400 388 399 21,000
1999/06/16 398 399 394 399 19,000
1999/06/15 399 400 386 386 18,000
1999/06/14 386 399 385 399 20,000
1999/06/11 383 386 383 384 65,000
1999/06/10 379 381 378 379 44,000
1999/06/09 381 381 377 378 32,000
1999/06/08 380 385 380 381 12,000
1999/06/07 377 380 377 380 24,000
1999/06/04 381 381 378 379 13,000
1999/06/03 380 380 380 380 4,000
1999/06/02 394 394 394 394 1,000
1999/06/01 380 390 380 390 6,000
1999/05/31 398 398 395 395 8,000
1999/05/28 388 388 388 388 1,000
1999/05/27 401 401 381 391 16,000
1999/05/26 380 382 370 371 27,000
1999/05/25 383 383 382 383 8,000
1999/05/24 399 399 381 381 10,000
1999/05/21 390 398 390 398 12,000
1999/05/20 390 390 390 390 2,000
1999/05/19 398 398 390 390 19,000
1999/05/18 396 400 396 400 5,000
1999/05/17 395 400 393 393 5,000
1999/05/14 400 400 398 400 31,000
1999/05/13 393 400 393 400 5,000
1999/05/12 405 405 400 403 26,000
1999/05/11 405 410 400 400 32,000
1999/05/10 409 410 405 405 7,000
1999/05/07 409 410 403 405 24,000
1999/05/06 410 410 407 408 37,000
1999/04/30 410 410 396 400 25,000
1999/04/28 410 410 400 400 50,000
1999/04/27 413 413 395 400 44,000
1999/04/26 410 410 404 410 8,000
1999/04/23 406 411 402 411 19,000
1999/04/22 410 410 405 406 9,000
1999/04/21 408 410 401 401 10,000
1999/04/20 415 425 410 415 19,000
1999/04/19 412 415 412 415 11,000
1999/04/16 425 425 411 411 12,000
1999/04/15 420 420 415 415 21,000
1999/04/14 420 425 415 420 10,000
1999/04/13 433 434 400 405 27,000
1999/04/12 426 435 426 435 9,000
1999/04/09 453 455 441 445 33,000
1999/04/08 450 453 440 449 59,000
1999/04/07 415 430 414 430 56,000
1999/04/06 415 416 401 402 54,000
1999/04/05 396 410 396 406 63,000
1999/04/02 386 395 386 386 38,000
1999/04/01 380 390 380 385 7,000
1999/03/31 400 400 391 395 14,000
1999/03/30 391 391 379 380 13,000
1999/03/29 397 397 390 390 5,000
1999/03/26 398 398 379 379 16,000
1999/03/25 380 398 376 385 12,000
1999/03/24 380 380 370 380 8,000
1999/03/23 405 405 398 398 21,000
1999/03/19 391 399 391 398 17,000
1999/03/18 388 400 388 391 56,000
1999/03/17 402 409 385 385 38,000
1999/03/16 389 400 386 400 32,000
1999/03/15 379 382 375 382 31,000
1999/03/12 377 377 365 371 52,000
1999/03/11 365 380 365 374 45,000
1999/03/10 350 360 350 360 50,000
1999/03/09 355 355 350 355 32,000
1999/03/08 369 369 359 360 35,000
1999/03/05 353 359 350 359 39,000
1999/03/04 360 360 353 353 13,000
1999/03/03 360 361 360 360 10,000
1999/03/02 367 367 361 361 6,000
1999/03/01 368 368 365 367 18,000
1999/02/26 368 368 360 360 22,000
1999/02/25 351 351 347 350 11,000
1999/02/24 360 360 351 351 17,000
1999/02/23 363 365 360 360 14,000
1999/02/22 350 363 350 363 13,000
1999/02/19 351 354 347 350 15,000
1999/02/18 348 350 348 349 22,000
1999/02/17 366 366 347 348 6,000
1999/02/16 345 349 345 346 16,000
1999/02/15 358 358 345 345 36,000
1999/02/12 356 356 348 348 17,000
1999/02/10 361 365 360 360 13,000
1999/02/09 375 377 370 370 17,000
1999/02/08 376 377 375 377 5,000
1999/02/05 378 378 376 376 3,000
1999/02/04 375 380 370 380 13,000
1999/02/03 375 375 375 375 2,000
1999/02/02 375 375 375 375 2,000
1999/02/01 380 380 375 375 9,000
1999/01/29 376 380 376 380 9,000
1999/01/28 376 376 370 370 12,000
1999/01/27 378 379 376 376 19,000
1999/01/26 378 378 376 376 7,000
1999/01/25 372 376 372 376 7,000
1999/01/22 380 380 372 378 9,000
1999/01/21 370 380 370 380 6,000
1999/01/20 371 371 371 371 1,000
1999/01/19 360 360 355 356 20,000
1999/01/18 362 363 355 360 13,000
1999/01/14 360 362 360 362 14,000
1999/01/13 359 360 359 359 8,000
1999/01/12 360 360 360 360 9,000
1999/01/11 356 362 356 360 16,000
1999/01/08 386 386 361 361 6,000
1999/01/07 360 388 360 388 27,000
1999/01/06 354 360 351 360 12,000
1999/01/05 365 365 360 360 10,000
1999/01/04 370 370 365 365 7,000

このページの先頭へ