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
2014/12/30 1,006 1,006 996 996 15,000
2014/12/29 995 1,010 995 1,001 16,000
2014/12/26 987 1,003 983 995 13,000
2014/12/25 1,005 1,025 997 1,012 24,900
2014/12/24 1,016 1,033 998 1,008 31,800
2014/12/22 1,024 1,028 1,010 1,028 38,900
2014/12/19 1,012 1,024 1,008 1,024 51,200
2014/12/18 997 1,010 997 1,009 50,200
2014/12/17 989 992 986 989 26,000
2014/12/16 990 993 988 990 25,700
2014/12/15 984 992 984 989 28,500
2014/12/12 984 989 984 984 24,500
2014/12/11 985 988 984 984 24,900
2014/12/10 984 989 984 985 15,400
2014/12/09 985 988 984 984 14,900
2014/12/08 986 987 985 986 20,600
2014/12/05 985 986 982 985 14,300
2014/12/04 981 985 981 983 9,500
2014/12/03 981 984 979 981 13,400
2014/12/02 985 985 978 983 16,300
2014/12/01 988 994 974 984 20,000
2014/11/28 980 989 979 989 19,700
2014/11/27 980 980 975 977 17,300
2014/11/26 974 979 974 975 16,900
2014/11/25 974 977 974 974 36,600
2014/11/21 973 976 971 974 30,000
2014/11/20 977 979 975 976 11,300
2014/11/19 977 980 973 976 17,700
2014/11/18 970 977 970 977 17,500
2014/11/17 973 975 970 971 20,100
2014/11/14 971 973 969 973 30,000
2014/11/13 967 971 962 971 19,500
2014/11/12 967 971 966 966 17,400
2014/11/11 963 971 963 967 25,100
2014/11/10 967 969 960 963 22,800
2014/11/07 961 972 961 967 19,300
2014/11/06 961 969 957 961 21,000
2014/11/05 952 961 951 960 17,100
2014/11/04 950 957 949 952 40,800
2014/10/31 937 950 937 950 41,400
2014/10/30 932 943 932 936 24,800
2014/10/29 922 943 919 931 15,000
2014/10/28 918 919 912 915 8,600
2014/10/27 909 917 895 916 15,500
2014/10/24 865 899 865 893 25,700
2014/10/23 862 870 862 862 12,500
2014/10/22 859 874 859 870 9,200
2014/10/21 885 888 859 859 14,100
2014/10/20 860 899 850 894 32,700
2014/10/17 870 873 854 854 21,400
2014/10/16 895 895 876 876 13,500
2014/10/15 899 908 895 898 12,000
2014/10/14 893 908 891 897 20,800
2014/10/10 910 910 899 900 25,700
2014/10/09 920 922 913 913 6,900
2014/10/08 923 929 920 920 17,200
2014/10/07 932 933 925 925 8,000
2014/10/06 925 932 925 930 8,000
2014/10/03 923 931 923 929 8,400
2014/10/02 941 945 929 929 31,400
2014/10/01 942 950 942 943 11,500
2014/09/30 956 956 942 944 20,000
2014/09/29 942 949 942 949 10,400
2014/09/26 946 949 942 942 12,400
2014/09/25 944 950 941 950 21,100
2014/09/24 948 949 947 947 6,600
2014/09/22 967 968 936 948 26,200
2014/09/19 963 970 963 969 18,300
2014/09/18 963 967 962 967 20,500
2014/09/17 965 966 962 964 13,100
2014/09/16 961 967 961 965 12,800
2014/09/12 965 965 959 961 34,200
2014/09/11 958 960 954 959 22,100
2014/09/10 955 960 952 959 17,000
2014/09/09 957 957 953 955 17,800
2014/09/08 955 956 949 956 19,800
2014/09/05 950 956 948 950 15,200
2014/09/04 951 955 948 950 8,200
2014/09/03 955 956 950 952 12,300
2014/09/02 955 959 952 952 24,100
2014/09/01 954 957 948 952 24,000
2014/08/29 940 950 940 950 15,400
2014/08/28 950 951 940 950 32,900
2014/08/27 945 946 940 946 20,800
2014/08/26 937 940 937 939 23,000
2014/08/25 935 935 931 934 10,000
2014/08/22 932 933 929 933 17,100
2014/08/21 930 932 927 932 48,100
2014/08/20 930 933 929 931 29,800
2014/08/19 933 933 929 931 26,700
2014/08/18 914 933 914 933 21,600
2014/08/15 921 921 911 913 34,300
2014/08/14 921 922 916 921 16,400
2014/08/13 922 924 916 922 20,000
2014/08/12 926 930 922 924 15,800
2014/08/11 925 930 925 929 17,600
2014/08/08 934 936 924 924 58,100
2014/08/07 930 940 930 935 26,100
2014/08/06 932 934 930 930 41,400
2014/08/05 935 937 931 932 59,100
2014/08/04 930 945 930 939 37,100
2014/08/01 926 934 926 929 33,900
2014/07/31 930 940 925 933 79,000
2014/07/30 945 950 930 934 146,200
2014/07/29 913 916 913 915 20,400
2014/07/28 910 916 910 913 102,200
2014/07/25 909 913 908 910 55,600
2014/07/24 921 921 906 916 72,000
2014/07/23 921 930 905 915 138,900
2014/07/22 1,004 1,018 920 933 181,700
2014/07/18 999 1,018 987 1,015 22,300
2014/07/17 1,017 1,034 1,016 1,025 13,200
2014/07/16 1,016 1,030 1,011 1,016 14,700
2014/07/15 1,044 1,044 1,018 1,021 25,900
2014/07/14 1,025 1,030 1,021 1,030 11,300
2014/07/11 1,015 1,029 1,005 1,023 10,900
2014/07/10 1,039 1,039 1,019 1,024 17,000
2014/07/09 1,035 1,039 1,022 1,033 6,800
2014/07/08 1,049 1,049 1,027 1,040 17,100
2014/07/07 1,025 1,040 1,025 1,034 16,100
2014/07/04 1,021 1,029 1,010 1,025 19,200
2014/07/03 1,025 1,027 1,021 1,021 10,300
2014/07/02 1,012 1,030 1,012 1,021 16,300
2014/07/01 998 1,017 998 1,006 31,100
2014/06/30 1,009 1,009 995 998 13,500
2014/06/27 997 998 980 998 20,300
2014/06/26 1,007 1,040 970 990 36,500
2014/06/26 1 -> 0.50 分割
2014/06/25 503 514 503 508 29,000
2014/06/24 506 511 502 509 42,000
2014/06/23 506 508 505 507 25,000
2014/06/20 501 508 500 506 40,000
2014/06/19 494 508 492 501 53,000
2014/06/18 488 492 487 490 48,000
2014/06/17 489 489 486 488 30,000
2014/06/16 486 489 486 487 34,000
2014/06/13 484 488 484 486 50,000
2014/06/12 488 488 485 487 23,000
2014/06/11 488 490 485 487 42,000
2014/06/10 485 486 482 483 32,000
2014/06/09 482 487 481 485 25,000
2014/06/06 480 483 480 480 20,000
2014/06/05 481 483 478 478 18,000
2014/06/04 479 483 479 481 17,000
2014/06/03 483 484 475 479 48,000
2014/06/02 485 493 483 483 49,000
2014/05/30 477 480 477 478 13,000
2014/05/29 474 483 474 477 16,000
2014/05/28 473 485 473 476 11,000
2014/05/27 474 482 474 481 45,000
2014/05/26 470 475 468 473 33,000
2014/05/23 470 471 470 471 11,000
2014/05/22 465 467 462 467 13,000
2014/05/21 464 464 461 463 6,000
2014/05/20 463 466 463 463 9,000
2014/05/19 466 468 461 463 43,000
2014/05/16 470 470 465 465 23,000
2014/05/15 469 471 466 467 18,000
2014/05/14 473 473 467 469 9,000
2014/05/13 470 472 470 470 14,000
2014/05/12 465 470 465 468 53,000
2014/05/09 462 463 462 462 8,000
2014/05/08 469 469 462 462 13,000
2014/05/07 465 467 461 461 35,000
2014/05/02 469 469 465 465 17,000
2014/05/01 470 473 466 469 18,000
2014/04/30 477 477 464 465 31,000
2014/04/28 464 471 462 469 30,000
2014/04/25 477 477 465 468 49,000
2014/04/24 464 470 464 467 39,000
2014/04/23 454 477 454 464 106,000
2014/04/22 453 453 452 452 3,000
2014/04/21 454 457 454 455 5,000
2014/04/18 454 455 452 452 10,000
2014/04/17 453 458 451 451 13,000
2014/04/16 455 455 452 452 17,000
2014/04/15 461 461 453 453 31,000
2014/04/14 446 453 446 453 20,000
2014/04/11 445 448 443 446 27,000
2014/04/10 450 452 449 449 20,000
2014/04/09 454 454 448 449 26,000
2014/04/08 460 460 452 455 15,000
2014/04/07 459 460 457 459 16,000
2014/04/04 455 461 454 458 32,000
2014/04/03 459 461 452 455 28,000
2014/04/02 455 462 455 459 35,000
2014/04/01 470 470 450 455 147,000
2014/03/31 460 464 460 464 29,000
2014/03/28 454 460 452 460 21,000
2014/03/27 454 456 451 454 30,000
2014/03/26 448 450 445 448 32,000
2014/03/25 448 450 445 450 37,000
2014/03/24 455 456 451 453 37,000
2014/03/20 457 462 453 457 33,000
2014/03/19 464 466 460 460 20,000
2014/03/18 456 470 456 469 54,000
2014/03/17 460 462 453 455 29,000
2014/03/14 467 469 460 461 75,000
2014/03/13 465 473 465 471 11,000
2014/03/12 470 470 462 468 28,000
2014/03/11 470 473 470 470 16,000
2014/03/10 476 476 468 470 23,000
2014/03/07 477 478 472 477 74,000
2014/03/06 466 470 464 469 46,000
2014/03/05 467 468 463 466 23,000
2014/03/04 452 466 451 465 24,000
2014/03/03 465 465 445 460 53,000
2014/02/28 462 469 462 468 36,000
2014/02/27 460 469 459 469 29,000
2014/02/26 460 468 460 467 22,000
2014/02/25 465 466 458 460 35,000
2014/02/24 462 463 462 463 11,000
2014/02/21 458 462 454 462 43,000
2014/02/20 458 458 454 454 25,000
2014/02/19 454 459 454 459 6,000
2014/02/18 448 455 447 454 18,000
2014/02/17 448 451 446 451 22,000
2014/02/14 453 455 440 444 62,000
2014/02/13 450 460 450 452 32,000
2014/02/12 448 450 445 445 33,000
2014/02/10 449 452 442 443 76,000
2014/02/07 455 463 439 440 74,000
2014/02/06 456 467 451 456 29,000
2014/02/05 454 454 444 448 88,000
2014/02/04 442 452 437 438 69,000
2014/02/03 466 471 456 457 61,000
2014/01/31 486 489 472 478 48,000
2014/01/30 493 493 471 481 96,000
2014/01/29 458 497 458 495 233,000
2014/01/28 441 468 440 455 129,000
2014/01/27 448 448 440 440 54,000
2014/01/24 459 459 451 453 36,000
2014/01/23 464 466 462 462 23,000
2014/01/22 466 468 464 467 26,000
2014/01/21 470 470 466 469 35,000
2014/01/20 456 463 456 461 69,000
2014/01/17 456 457 456 456 19,000
2014/01/16 452 456 451 451 70,000
2014/01/15 447 450 446 449 55,000
2014/01/14 448 448 444 445 39,000
2014/01/10 449 449 445 448 52,000
2014/01/09 446 450 445 449 27,000
2014/01/08 448 450 445 450 37,000
2014/01/07 449 449 447 448 25,000
2014/01/06 447 450 445 450 54,000

このページの先頭へ