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
2004/12/30 665 665 655 656 25,000
2004/12/29 657 660 654 655 56,000
2004/12/28 665 666 652 666 33,000
2004/12/27 661 668 660 668 47,000
2004/12/24 680 684 670 672 123,000
2004/12/22 664 676 661 675 89,000
2004/12/21 651 666 639 660 100,000
2004/12/20 630 634 626 631 44,000
2004/12/17 622 630 622 630 95,000
2004/12/16 630 630 626 626 41,000
2004/12/15 630 630 625 626 30,000
2004/12/14 626 630 625 630 39,000
2004/12/13 624 628 624 626 58,000
2004/12/10 629 632 621 623 83,000
2004/12/09 625 626 621 621 59,000
2004/12/08 628 628 620 621 35,000
2004/12/07 627 634 623 625 61,000
2004/12/06 610 630 610 620 77,000
2004/12/03 611 623 611 618 68,000
2004/12/02 617 617 607 608 36,000
2004/12/01 608 615 606 613 50,000
2004/11/30 608 609 605 609 39,000
2004/11/29 602 614 602 604 68,000
2004/11/26 604 607 600 601 92,000
2004/11/25 604 605 600 604 71,000
2004/11/24 613 613 604 605 38,000
2004/11/22 622 622 610 613 40,000
2004/11/19 644 644 625 625 41,000
2004/11/18 632 645 632 636 22,000
2004/11/17 630 635 630 633 26,000
2004/11/16 636 640 630 630 59,000
2004/11/15 640 642 636 636 79,000
2004/11/12 626 638 625 638 70,000
2004/11/11 640 640 608 616 62,000
2004/11/10 646 647 641 641 10,000
2004/11/09 655 656 642 647 21,000
2004/11/08 655 666 655 655 26,000
2004/11/05 655 665 652 665 38,000
2004/11/04 646 647 640 645 24,000
2004/11/02 635 643 635 639 15,000
2004/11/01 649 649 635 636 10,000
2004/10/29 650 650 640 650 36,000
2004/10/28 640 645 636 640 54,000
2004/10/27 646 646 635 642 30,000
2004/10/26 643 643 626 626 42,000
2004/10/25 638 648 632 646 54,000
2004/10/22 650 653 650 651 15,000
2004/10/21 652 652 650 650 36,000
2004/10/20 661 661 650 651 31,000
2004/10/19 663 663 653 660 29,000
2004/10/18 675 675 660 664 24,000
2004/10/15 650 675 650 675 33,000
2004/10/14 666 667 650 650 24,000
2004/10/13 667 674 665 666 17,000
2004/10/12 670 671 666 666 21,000
2004/10/08 671 672 661 670 13,000
2004/10/07 676 677 672 672 37,000
2004/10/06 669 675 663 675 39,000
2004/10/05 660 668 660 668 41,000
2004/10/04 655 664 655 659 77,000
2004/10/01 650 657 649 649 38,000
2004/09/30 649 660 644 654 36,000
2004/09/29 664 664 635 640 44,000
2004/09/28 655 669 655 661 25,000
2004/09/27 654 660 654 658 24,000
2004/09/24 665 674 665 674 28,000
2004/09/22 682 682 673 674 29,000
2004/09/21 683 685 680 680 22,000
2004/09/17 689 689 680 681 54,000
2004/09/16 676 687 675 685 35,000
2004/09/15 686 686 673 679 26,000
2004/09/14 686 686 680 680 26,000
2004/09/13 668 683 668 682 41,000
2004/09/10 666 670 664 669 56,000
2004/09/09 672 675 664 665 44,000
2004/09/08 682 682 671 672 62,000
2004/09/07 692 700 682 682 70,000
2004/09/06 686 693 686 691 39,000
2004/09/03 690 695 683 687 41,000
2004/09/02 678 688 678 688 37,000
2004/09/01 681 682 676 682 36,000
2004/08/31 689 689 680 680 46,000
2004/08/30 699 699 687 688 41,000
2004/08/27 678 695 678 695 49,000
2004/08/26 692 692 673 678 56,000
2004/08/25 699 699 687 688 46,000
2004/08/24 682 692 680 689 32,000
2004/08/23 669 674 663 674 20,000
2004/08/20 659 670 643 669 26,000
2004/08/19 657 662 647 662 38,000
2004/08/18 656 656 636 655 37,000
2004/08/17 658 662 635 651 36,000
2004/08/16 663 663 650 654 34,000
2004/08/13 660 670 659 661 42,000
2004/08/12 670 672 659 659 42,000
2004/08/11 666 680 662 670 46,000
2004/08/10 653 670 653 656 79,000
2004/08/09 660 660 645 660 102,000
2004/08/06 667 679 665 676 46,000
2004/08/05 681 685 670 680 48,000
2004/08/04 680 680 657 680 77,000
2004/08/03 707 707 690 694 76,000
2004/08/02 700 710 690 695 117,000
2004/07/30 688 693 680 693 25,000
2004/07/29 686 686 663 668 33,000
2004/07/28 658 670 658 666 44,000
2004/07/27 663 680 652 652 64,000
2004/07/26 695 700 677 683 59,000
2004/07/23 706 706 698 698 22,000
2004/07/22 716 716 700 706 28,000
2004/07/21 716 724 714 716 28,000
2004/07/20 707 725 707 724 44,000
2004/07/16 718 718 710 713 14,000
2004/07/15 730 730 711 720 53,000
2004/07/14 734 737 729 731 59,000
2004/07/13 734 737 726 733 32,000
2004/07/12 725 745 725 735 35,000
2004/07/09 700 710 700 705 59,000
2004/07/08 720 720 705 705 32,000
2004/07/07 718 724 711 720 37,000
2004/07/06 738 749 732 732 46,000
2004/07/05 730 730 723 725 37,000
2004/07/02 742 742 732 737 37,000
2004/07/01 750 750 739 745 69,000
2004/06/30 755 755 744 748 33,000
2004/06/29 751 754 747 752 58,000
2004/06/28 765 765 750 754 32,000
2004/06/25 751 751 742 748 27,000
2004/06/24 763 763 746 751 64,000
2004/06/23 760 770 757 759 38,000
2004/06/22 758 763 751 760 33,000
2004/06/21 761 774 758 758 34,000
2004/06/18 771 779 754 760 61,000
2004/06/17 760 765 756 765 43,000
2004/06/16 760 762 751 753 58,000
2004/06/15 762 762 742 742 66,000
2004/06/14 741 771 738 755 116,000
2004/06/11 725 743 725 735 87,000
2004/06/10 735 744 725 744 44,000
2004/06/09 744 744 736 737 33,000
2004/06/08 770 770 740 740 58,000
2004/06/07 727 743 722 735 64,000
2004/06/04 723 730 715 720 70,000
2004/06/03 751 759 727 730 51,000
2004/06/02 765 765 740 748 82,000
2004/06/01 771 776 761 769 42,000
2004/05/31 790 790 773 773 38,000
2004/05/28 770 785 770 784 41,000
2004/05/27 770 778 760 770 38,000
2004/05/26 788 797 770 771 53,000
2004/05/25 800 805 777 780 33,000
2004/05/24 767 800 757 796 95,000
2004/05/21 743 767 743 767 48,000
2004/05/20 740 749 733 748 64,000
2004/05/19 730 755 730 751 73,000
2004/05/18 685 725 680 717 104,000
2004/05/17 700 718 685 685 79,000
2004/05/14 749 771 734 738 72,000
2004/05/13 782 782 740 749 52,000
2004/05/12 758 776 753 776 126,000
2004/05/11 693 750 691 732 105,000
2004/05/10 770 780 713 713 158,000
2004/05/07 791 802 776 802 175,000
2004/05/06 840 840 817 817 117,000
2004/04/30 818 847 818 846 178,000
2004/04/28 840 889 840 858 468,000
2004/04/27 762 800 761 800 310,000
2004/04/26 750 790 741 789 311,000
2004/04/23 748 750 730 731 157,000
2004/04/22 726 738 717 738 156,000
2004/04/21 715 717 706 716 62,000
2004/04/20 710 725 701 720 77,000
2004/04/19 719 725 700 713 107,000
2004/04/16 716 716 702 710 65,000
2004/04/15 720 725 690 703 162,000
2004/04/14 686 719 684 712 221,000
2004/04/13 693 693 684 686 93,000
2004/04/12 667 690 667 678 108,000
2004/04/09 670 678 662 665 115,000
2004/04/08 680 685 671 683 121,000
2004/04/07 699 701 692 692 117,000
2004/04/06 720 730 690 700 245,000
2004/04/05 638 720 638 700 440,000
2004/04/02 630 630 616 628 69,000
2004/04/01 631 635 630 631 88,000
2004/03/31 630 637 629 635 130,000
2004/03/30 627 630 625 628 110,000
2004/03/29 620 627 615 626 131,000
2004/03/26 620 625 610 618 90,000
2004/03/25 612 616 612 613 109,000
2004/03/24 612 613 608 611 65,000
2004/03/23 604 612 602 612 76,000
2004/03/22 604 608 603 603 66,000
2004/03/19 598 608 598 601 87,000
2004/03/18 620 620 603 608 71,000
2004/03/17 617 619 605 614 108,000
2004/03/16 617 617 610 614 116,000
2004/03/15 618 618 612 617 109,000
2004/03/12 600 615 600 611 79,000
2004/03/11 600 624 581 618 107,000
2004/03/10 623 628 610 611 126,000
2004/03/09 621 625 618 625 71,000
2004/03/08 624 638 624 627 143,000
2004/03/05 630 644 624 626 235,000
2004/03/04 592 615 592 614 211,000
2004/03/03 598 598 590 591 94,000
2004/03/02 594 594 586 590 183,000
2004/03/01 564 587 561 584 232,000
2004/02/27 554 554 546 550 101,000
2004/02/26 558 559 552 554 54,000
2004/02/25 558 562 551 558 66,000
2004/02/24 568 571 553 553 100,000
2004/02/23 553 576 551 560 157,000
2004/02/20 567 580 552 556 169,000
2004/02/19 592 593 565 575 210,000
2004/02/18 600 620 582 589 598,000
2004/02/17 548 589 547 580 503,000
2004/02/16 539 549 535 546 252,000
2004/02/13 528 545 525 530 466,000
2004/02/12 506 528 500 523 852,000
2004/02/10 445 491 445 474 225,000
2004/02/09 450 450 445 445 28,000
2004/02/06 454 455 436 440 61,000
2004/02/05 420 455 415 449 71,000
2004/02/04 443 443 421 427 33,000
2004/02/03 442 443 425 443 63,000
2004/02/02 445 449 440 442 39,000
2004/01/30 423 450 423 450 84,000
2004/01/29 430 430 420 423 62,000
2004/01/28 441 441 436 436 40,000
2004/01/27 451 455 443 444 58,000
2004/01/26 457 457 446 449 68,000
2004/01/23 461 461 453 459 43,000
2004/01/22 465 465 446 460 153,000
2004/01/21 480 480 460 470 183,000
2004/01/20 473 485 470 477 389,000
2004/01/19 449 470 444 468 302,000
2004/01/16 440 450 435 436 150,000
2004/01/15 446 447 435 439 113,000
2004/01/14 430 448 425 441 146,000
2004/01/13 443 444 431 433 304,000
2004/01/09 400 420 399 420 327,000
2004/01/08 403 412 403 404 250,000
2004/01/07 373 388 372 388 58,000
2004/01/06 375 375 371 371 16,000
2004/01/05 378 378 371 371 23,000

このページの先頭へ