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
2007/12/28 659 659 635 640 30,000
2007/12/27 671 675 651 655 33,000
2007/12/26 666 675 666 669 15,000
2007/12/25 674 685 666 674 38,000
2007/12/21 674 679 667 675 32,000
2007/12/20 663 675 663 668 54,000
2007/12/19 671 685 671 673 26,000
2007/12/18 658 680 658 669 38,000
2007/12/17 692 699 678 678 26,000
2007/12/14 702 703 695 695 52,000
2007/12/13 702 706 695 704 42,000
2007/12/12 704 718 694 701 112,000
2007/12/11 704 711 704 708 49,000
2007/12/10 719 719 694 710 77,000
2007/12/07 730 730 718 723 33,000
2007/12/06 723 730 719 723 17,000
2007/12/05 720 725 712 720 14,000
2007/12/04 731 731 720 720 26,000
2007/12/03 717 745 717 731 59,000
2007/11/30 693 720 692 708 44,000
2007/11/29 700 705 685 690 30,000
2007/11/28 672 685 667 668 33,000
2007/11/27 661 681 654 660 33,000
2007/11/26 640 657 630 631 70,000
2007/11/22 646 651 633 640 51,000
2007/11/21 652 669 650 650 25,000
2007/11/20 641 660 625 660 32,000
2007/11/19 684 689 640 640 107,000
2007/11/16 716 735 683 683 78,000
2007/11/15 725 726 711 713 50,000
2007/11/14 735 741 720 725 40,000
2007/11/13 730 735 711 725 27,000
2007/11/12 756 756 740 740 32,000
2007/11/09 758 769 752 769 24,000
2007/11/08 762 762 740 752 23,000
2007/11/07 789 789 775 782 20,000
2007/11/06 785 795 785 790 19,000
2007/11/05 794 804 785 785 26,000
2007/11/02 794 803 790 794 23,000
2007/11/01 791 804 791 796 29,000
2007/10/31 790 790 784 788 22,000
2007/10/30 787 797 780 780 29,000
2007/10/29 776 782 773 774 35,000
2007/10/26 797 797 775 780 35,000
2007/10/25 806 806 790 797 40,000
2007/10/24 857 885 795 804 114,000
2007/10/23 858 885 855 855 36,000
2007/10/22 828 865 819 859 28,000
2007/10/19 850 855 830 830 10,000
2007/10/18 831 850 825 850 10,000
2007/10/17 841 841 831 831 16,000
2007/10/16 871 873 847 855 36,000
2007/10/15 874 894 863 870 23,000
2007/10/12 880 883 861 861 12,000
2007/10/11 866 875 861 870 20,000
2007/10/10 867 867 861 861 14,000
2007/10/09 875 875 865 867 7,000
2007/10/05 880 880 862 868 10,000
2007/10/04 872 872 864 870 4,000
2007/10/03 882 882 880 880 9,000
2007/10/02 875 888 872 872 15,000
2007/10/01 857 859 851 859 6,000
2007/09/28 891 891 855 857 27,000
2007/09/27 881 881 840 840 26,000
2007/09/26 763 799 763 791 44,000
2007/09/25 809 817 747 747 55,000
2007/09/21 820 826 815 826 12,000
2007/09/20 834 836 816 820 22,000
2007/09/19 818 826 818 826 11,000
2007/09/18 816 826 811 811 13,000
2007/09/14 840 840 821 832 52,000
2007/09/13 831 840 830 840 11,000
2007/09/12 844 846 844 844 4,000
2007/09/11 838 847 831 844 9,000
2007/09/10 855 855 845 845 17,000
2007/09/07 865 865 861 861 4,000
2007/09/06 858 866 856 865 14,000
2007/09/05 889 889 876 878 14,000
2007/09/04 914 914 880 886 26,000
2007/09/03 900 914 900 914 4,000
2007/08/31 891 905 877 905 20,000
2007/08/30 877 877 872 877 13,000
2007/08/29 854 870 854 861 21,000
2007/08/28 876 876 857 865 39,000
2007/08/27 900 905 884 889 18,000
2007/08/24 905 905 861 882 29,000
2007/08/23 870 905 870 905 31,000
2007/08/22 861 870 855 860 37,000
2007/08/21 871 878 859 871 26,000
2007/08/20 855 880 836 871 61,000
2007/08/17 876 880 824 825 99,000
2007/08/16 912 912 854 877 163,000
2007/08/15 929 943 919 922 29,000
2007/08/14 929 946 920 945 36,000
2007/08/13 946 967 929 939 76,000
2007/08/10 972 973 934 956 58,000
2007/08/09 1,015 1,039 1,000 1,004 117,000
2007/08/08 1,014 1,020 1,000 1,000 33,000
2007/08/07 1,014 1,029 1,006 1,015 71,000
2007/08/06 1,007 1,017 999 1,014 36,000
2007/08/03 997 1,010 988 1,006 54,000
2007/08/02 1,016 1,016 992 997 68,000
2007/08/01 1,016 1,028 1,000 1,016 93,000
2007/07/31 987 1,030 984 1,016 106,000
2007/07/30 976 1,010 976 987 69,000
2007/07/27 970 999 970 986 75,000
2007/07/26 1,030 1,049 1,020 1,020 76,000
2007/07/25 1,038 1,057 1,022 1,035 92,000
2007/07/24 1,083 1,085 1,050 1,058 225,000
2007/07/23 970 1,070 948 1,063 298,000
2007/07/20 990 990 975 975 57,000
2007/07/19 990 998 980 980 57,000
2007/07/18 1,001 1,010 989 993 57,000
2007/07/17 988 1,000 985 999 61,000
2007/07/13 1,004 1,005 991 991 75,000
2007/07/12 1,037 1,080 983 989 304,000
2007/07/11 977 1,017 977 1,017 229,000
2007/07/10 1,003 1,017 975 1,017 158,000
2007/07/09 1,030 1,030 985 999 113,000
2007/07/06 1,011 1,038 985 1,010 168,000
2007/07/05 1,138 1,158 1,002 1,010 979,000
2007/07/04 961 1,018 960 1,018 190,000
2007/07/03 910 918 909 918 35,000
2007/07/02 903 910 902 906 22,000
2007/06/29 907 907 896 900 21,000
2007/06/28 907 907 895 907 36,000
2007/06/27 905 907 896 907 9,000
2007/06/26 909 909 888 905 10,000
2007/06/25 921 924 915 915 18,000
2007/06/22 921 925 920 922 20,000
2007/06/21 910 920 904 920 32,000
2007/06/20 910 923 910 916 33,000
2007/06/19 925 925 905 910 12,000
2007/06/18 905 919 905 919 31,000
2007/06/15 894 906 893 905 22,000
2007/06/14 886 898 886 891 15,000
2007/06/13 885 890 884 886 33,000
2007/06/12 880 885 880 881 20,000
2007/06/11 897 900 880 880 21,000
2007/06/08 890 897 889 891 53,000
2007/06/07 894 898 884 884 17,000
2007/06/06 882 897 882 897 12,000
2007/06/05 885 885 880 885 13,000
2007/06/04 887 890 885 885 8,000
2007/06/01 881 892 881 886 15,000
2007/05/31 894 895 890 895 23,000
2007/05/30 890 894 890 894 5,000
2007/05/29 880 885 880 885 5,000
2007/05/28 875 876 875 876 7,000
2007/05/25 890 895 878 878 17,000
2007/05/24 889 889 885 887 4,000
2007/05/23 873 897 873 879 8,000
2007/05/22 873 873 873 873 6,000
2007/05/21 865 871 863 863 17,000
2007/05/18 880 881 869 870 20,000
2007/05/17 900 900 900 900 2,000
2007/05/16 881 899 881 899 10,000
2007/05/15 898 898 875 882 8,000
2007/05/14 872 896 872 894 15,000
2007/05/11 879 881 870 871 25,000
2007/05/10 900 900 879 879 25,000
2007/05/09 905 906 900 901 10,000
2007/05/08 920 920 920 920 3,000
2007/05/07 920 921 919 921 25,000
2007/05/02 914 917 900 910 15,000
2007/05/01 902 908 898 908 10,000
2007/04/27 920 920 902 902 28,000
2007/04/26 899 900 889 900 15,000
2007/04/25 889 900 881 900 19,000
2007/04/24 891 907 883 907 63,000
2007/04/23 876 877 865 875 27,000
2007/04/20 881 891 881 886 22,000
2007/04/19 886 892 884 885 22,000
2007/04/18 890 902 890 902 38,000
2007/04/17 883 900 883 890 46,000
2007/04/16 902 902 886 888 50,000
2007/04/13 899 903 897 900 33,000
2007/04/12 895 903 895 897 24,000
2007/04/11 889 903 889 900 32,000
2007/04/10 888 895 885 895 27,000
2007/04/09 898 905 896 905 10,000
2007/04/06 897 897 897 897 12,000
2007/04/05 894 898 894 897 11,000
2007/04/04 900 904 900 904 20,000
2007/04/03 880 900 880 900 28,000
2007/04/02 897 897 880 880 25,000
2007/03/30 900 900 895 898 19,000
2007/03/29 900 900 885 894 15,000
2007/03/28 898 900 897 898 28,000
2007/03/27 904 904 880 888 23,000
2007/03/26 920 920 900 903 17,000
2007/03/23 900 903 890 903 19,000
2007/03/22 903 903 891 900 17,000
2007/03/20 900 902 900 900 13,000
2007/03/19 885 895 885 890 37,000
2007/03/16 886 900 884 885 23,000
2007/03/15 881 885 880 884 17,000
2007/03/14 891 891 861 866 14,000
2007/03/13 902 902 881 881 9,000
2007/03/12 900 902 899 901 11,000
2007/03/09 880 890 880 890 52,000
2007/03/08 863 863 846 863 7,000
2007/03/07 849 854 845 853 24,000
2007/03/06 844 850 824 839 29,000
2007/03/05 869 869 847 847 36,000
2007/03/02 875 876 865 870 26,000
2007/03/01 876 891 875 880 69,000
2007/02/28 847 880 847 872 23,000
2007/02/27 908 908 897 897 29,000
2007/02/26 901 910 901 907 14,000
2007/02/23 900 905 900 904 66,000
2007/02/22 900 901 892 895 216,000
2007/02/21 905 910 905 910 6,000
2007/02/20 905 907 905 907 9,000
2007/02/19 920 920 900 904 9,000
2007/02/16 915 926 909 920 80,000
2007/02/15 904 910 902 909 65,000
2007/02/14 900 910 900 900 34,000
2007/02/13 909 910 892 901 29,000
2007/02/09 901 920 900 910 84,000
2007/02/08 905 925 890 900 174,000
2007/02/07 893 910 893 901 85,000
2007/02/06 900 910 897 903 184,000
2007/02/05 900 905 899 901 117,000
2007/02/02 880 895 880 891 85,000
2007/02/01 866 880 860 880 96,000
2007/01/31 862 875 858 865 119,000
2007/01/30 841 882 838 852 123,000
2007/01/29 836 841 836 841 19,000
2007/01/26 842 848 840 840 27,000
2007/01/25 841 842 840 842 24,000
2007/01/24 840 843 838 841 26,000
2007/01/23 849 850 849 850 3,000
2007/01/22 846 850 846 850 9,000
2007/01/19 841 841 832 833 27,000
2007/01/18 855 855 841 843 11,000
2007/01/17 860 860 852 855 11,000
2007/01/16 859 859 851 859 27,000
2007/01/15 859 865 859 859 30,000
2007/01/12 847 859 847 859 13,000
2007/01/11 873 873 855 856 35,000
2007/01/10 890 900 873 873 54,000
2007/01/09 879 883 872 872 33,000
2007/01/05 879 883 870 875 61,000
2007/01/04 859 880 859 877 36,000

このページの先頭へ