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
2015/12/30 877 883 872 876 9,400
2015/12/29 875 883 864 880 12,100
2015/12/28 879 879 863 875 12,300
2015/12/25 887 902 887 889 33,300
2015/12/24 890 894 887 890 24,200
2015/12/22 898 900 892 893 21,000
2015/12/21 905 907 888 898 24,800
2015/12/18 922 922 906 906 24,700
2015/12/17 930 930 918 922 8,400
2015/12/16 926 927 916 916 32,000
2015/12/15 937 937 925 926 13,000
2015/12/14 935 938 927 931 24,900
2015/12/11 925 946 925 939 26,200
2015/12/10 946 946 933 936 26,800
2015/12/09 957 957 946 946 12,700
2015/12/08 959 959 950 950 15,800
2015/12/07 955 957 948 952 15,600
2015/12/04 953 953 946 951 19,300
2015/12/03 954 959 951 954 25,400
2015/12/02 955 961 952 958 19,900
2015/12/01 955 963 948 959 17,600
2015/11/30 967 967 954 960 12,100
2015/11/27 969 970 959 960 14,200
2015/11/26 971 971 955 962 21,700
2015/11/25 973 973 957 958 11,400
2015/11/24 966 978 960 967 39,800
2015/11/20 964 987 964 978 18,800
2015/11/19 973 976 965 973 28,400
2015/11/18 974 974 964 967 16,700
2015/11/17 959 975 955 956 28,300
2015/11/16 955 963 941 953 21,400
2015/11/13 950 959 948 955 28,200
2015/11/12 949 958 947 950 32,300
2015/11/11 950 956 946 948 28,000
2015/11/10 951 956 950 950 30,000
2015/11/09 957 958 947 951 38,000
2015/11/06 943 957 939 951 29,300
2015/11/05 944 950 940 943 25,300
2015/11/04 948 958 941 946 28,000
2015/11/02 950 951 933 942 34,400
2015/10/30 944 957 944 950 22,400
2015/10/29 954 954 945 950 18,400
2015/10/28 944 960 944 956 20,400
2015/10/27 942 949 929 944 28,700
2015/10/26 939 941 922 933 70,200
2015/10/23 992 1,005 920 937 47,600
2015/10/22 978 985 972 977 6,500
2015/10/21 974 978 950 976 17,400
2015/10/20 976 979 974 974 2,800
2015/10/19 984 988 970 976 11,200
2015/10/16 992 993 985 987 3,300
2015/10/15 978 990 978 988 7,200
2015/10/14 988 990 972 981 13,800
2015/10/13 995 998 991 997 5,200
2015/10/09 989 997 985 997 6,900
2015/10/08 988 993 986 993 6,000
2015/10/07 991 998 986 992 3,900
2015/10/06 994 1,004 989 991 9,600
2015/10/05 975 989 975 983 9,000
2015/10/02 965 974 963 969 4,100
2015/10/01 963 974 957 974 6,500
2015/09/30 956 967 956 958 17,900
2015/09/29 990 990 956 956 11,500
2015/09/28 988 999 986 999 5,400
2015/09/25 990 990 965 988 17,700
2015/09/24 994 1,009 972 983 30,600
2015/09/18 1,002 1,003 1,000 1,000 15,700
2015/09/17 1,000 1,011 1,000 1,005 8,000
2015/09/16 1,013 1,015 999 1,003 17,500
2015/09/15 1,030 1,030 1,000 1,005 16,400
2015/09/14 990 1,006 990 1,000 29,700
2015/09/11 991 1,003 991 1,002 37,200
2015/09/10 984 1,000 983 991 25,200
2015/09/09 986 999 986 997 25,800
2015/09/08 970 986 968 971 33,300
2015/09/07 951 977 937 970 25,100
2015/09/04 976 985 945 951 11,300
2015/09/03 962 973 961 973 10,100
2015/09/02 947 984 917 956 19,200
2015/09/01 1,002 1,009 954 957 19,600
2015/08/31 1,011 1,011 995 1,002 9,800
2015/08/28 993 1,021 993 1,011 26,800
2015/08/27 999 1,009 989 993 24,900
2015/08/26 925 986 925 984 32,000
2015/08/25 873 995 872 924 35,800
2015/08/24 972 997 933 933 36,500
2015/08/21 985 998 973 980 18,400
2015/08/20 1,010 1,013 998 998 9,700
2015/08/19 1,000 1,014 1,000 1,010 12,300
2015/08/18 1,018 1,020 1,010 1,013 4,500
2015/08/17 1,002 1,019 988 1,015 15,700
2015/08/14 997 1,001 994 1,000 6,400
2015/08/13 996 1,003 984 1,002 11,100
2015/08/12 1,008 1,010 991 993 12,400
2015/08/11 1,028 1,028 1,006 1,011 10,700
2015/08/10 1,013 1,025 1,009 1,023 10,000
2015/08/07 1,010 1,021 1,010 1,018 14,300
2015/08/06 1,010 1,021 1,008 1,014 15,400
2015/08/05 1,002 1,014 998 1,010 13,400
2015/08/04 996 1,001 992 1,000 14,700
2015/08/03 1,001 1,027 1,001 1,004 22,300
2015/07/31 988 1,002 988 1,001 17,000
2015/07/30 1,000 1,006 995 999 12,700
2015/07/29 991 1,006 991 1,000 10,400
2015/07/28 991 1,007 982 998 25,300
2015/07/27 977 1,000 977 991 21,800
2015/07/24 995 995 977 991 30,900
2015/07/23 1,002 1,040 983 997 100,600
2015/07/22 991 1,006 986 994 30,700
2015/07/21 986 992 978 984 28,200
2015/07/17 993 993 971 985 17,400
2015/07/16 977 1,000 977 986 21,900
2015/07/15 1,004 1,009 981 985 25,100
2015/07/14 991 1,002 979 984 18,800
2015/07/13 971 991 971 977 5,000
2015/07/10 975 979 959 968 16,000
2015/07/09 980 981 952 968 21,500
2015/07/08 994 1,000 981 981 15,900
2015/07/07 988 1,027 988 1,002 9,200
2015/07/06 997 1,003 985 986 13,000
2015/07/03 1,006 1,006 998 998 4,900
2015/07/02 1,017 1,017 1,000 1,004 5,300
2015/07/01 1,001 1,010 1,000 1,002 6,000
2015/06/30 1,010 1,010 993 998 13,500
2015/06/29 999 1,013 993 995 16,700
2015/06/26 1,044 1,044 969 1,014 23,600
2015/06/25 1,050 1,050 1,044 1,044 12,100
2015/06/24 1,050 1,053 1,049 1,050 16,800
2015/06/23 1,050 1,054 1,045 1,050 28,600
2015/06/22 1,045 1,053 1,045 1,052 9,100
2015/06/19 1,050 1,052 1,049 1,050 7,500
2015/06/18 1,050 1,054 1,047 1,050 12,100
2015/06/17 1,050 1,052 1,043 1,051 16,800
2015/06/16 1,059 1,059 1,050 1,050 6,000
2015/06/15 1,055 1,059 1,053 1,059 12,100
2015/06/12 1,050 1,059 1,050 1,059 20,800
2015/06/11 1,055 1,055 1,045 1,048 13,000
2015/06/10 1,055 1,056 1,047 1,050 9,900
2015/06/09 1,060 1,060 1,045 1,047 18,600
2015/06/08 1,047 1,059 1,047 1,051 17,100
2015/06/05 1,046 1,052 1,045 1,050 7,900
2015/06/04 1,045 1,047 1,043 1,046 12,200
2015/06/03 1,045 1,050 1,042 1,047 9,100
2015/06/02 1,040 1,050 1,040 1,046 13,300
2015/06/01 1,022 1,049 1,022 1,045 11,800
2015/05/29 1,037 1,054 1,023 1,049 17,400
2015/05/28 1,045 1,046 1,024 1,045 46,200
2015/05/27 1,058 1,059 1,045 1,046 8,800
2015/05/26 1,045 1,056 1,040 1,044 20,500
2015/05/25 1,044 1,048 1,042 1,045 6,800
2015/05/22 1,045 1,050 1,045 1,046 9,200
2015/05/21 1,046 1,051 1,044 1,045 13,100
2015/05/20 1,047 1,060 1,045 1,050 27,200
2015/05/19 1,048 1,048 1,020 1,048 21,700
2015/05/18 1,034 1,048 1,024 1,044 31,800
2015/05/15 1,032 1,044 1,031 1,034 28,200
2015/05/14 1,030 1,032 1,030 1,032 28,600
2015/05/13 1,026 1,032 1,026 1,032 23,900
2015/05/12 1,020 1,030 1,020 1,026 24,000
2015/05/11 1,009 1,023 1,001 1,021 26,100
2015/05/08 1,019 1,022 996 1,018 29,100
2015/05/07 997 1,009 996 1,006 21,700
2015/05/01 1,005 1,013 991 998 23,700
2015/04/30 1,018 1,027 1,011 1,021 24,100
2015/04/28 1,030 1,033 1,018 1,025 31,900
2015/04/27 1,031 1,035 1,020 1,033 27,200
2015/04/24 1,034 1,036 1,026 1,026 28,700
2015/04/23 1,040 1,048 1,012 1,029 60,400
2015/04/22 1,011 1,045 1,010 1,033 92,000
2015/04/21 1,003 1,010 1,000 1,010 10,900
2015/04/20 1,003 1,016 1,000 1,002 11,600
2015/04/17 1,015 1,019 1,010 1,010 22,200
2015/04/16 1,008 1,015 1,000 1,015 17,100
2015/04/15 1,013 1,014 998 1,006 21,100
2015/04/14 999 1,010 999 1,010 29,600
2015/04/13 997 1,000 991 997 22,100
2015/04/10 988 996 988 992 25,200
2015/04/09 988 990 982 987 7,500
2015/04/08 995 995 990 992 11,000
2015/04/07 987 993 987 990 15,900
2015/04/06 984 997 979 993 21,300
2015/04/03 990 990 979 984 7,300
2015/04/02 982 995 979 979 23,200
2015/04/01 981 997 978 997 29,800
2015/03/31 991 992 983 987 13,700
2015/03/30 997 997 974 994 25,300
2015/03/27 1,000 1,004 990 991 21,800
2015/03/26 1,000 1,000 991 994 13,400
2015/03/25 995 1,003 995 1,000 29,000
2015/03/24 1,000 1,002 994 999 18,800
2015/03/23 1,000 1,006 992 1,000 27,500
2015/03/20 998 1,007 992 999 50,500
2015/03/19 1,000 1,011 991 992 80,400
2015/03/18 963 970 955 962 18,900
2015/03/17 963 971 963 963 7,400
2015/03/16 967 968 963 963 11,100
2015/03/13 979 986 964 968 46,100
2015/03/12 970 974 959 964 13,400
2015/03/11 957 967 950 955 16,000
2015/03/10 968 973 958 958 14,000
2015/03/09 963 967 952 957 15,500
2015/03/06 969 976 960 963 29,700
2015/03/05 952 952 942 944 15,400
2015/03/04 959 959 952 953 4,600
2015/03/03 955 960 946 958 11,800
2015/03/02 940 953 940 950 13,800
2015/02/27 940 945 936 937 16,300
2015/02/26 937 940 936 940 13,300
2015/02/25 940 944 936 937 11,900
2015/02/24 934 948 933 940 17,700
2015/02/23 949 949 935 935 14,000
2015/02/20 949 949 941 949 14,600
2015/02/19 945 947 940 946 13,800
2015/02/18 930 943 927 933 17,700
2015/02/17 922 929 920 923 9,400
2015/02/16 928 928 920 922 13,500
2015/02/13 927 927 913 917 16,300
2015/02/12 915 924 915 923 16,400
2015/02/10 914 916 912 913 8,700
2015/02/09 913 913 908 912 6,700
2015/02/06 908 911 905 906 11,600
2015/02/05 905 907 901 905 12,100
2015/02/04 893 910 893 900 13,000
2015/02/03 900 900 893 897 9,500
2015/02/02 901 904 892 894 29,400
2015/01/30 916 921 904 907 31,400
2015/01/29 951 952 903 912 74,200
2015/01/28 988 991 963 963 33,700
2015/01/27 982 984 977 982 10,600
2015/01/26 968 971 966 971 8,500
2015/01/23 965 970 962 966 17,900
2015/01/22 965 965 961 963 8,800
2015/01/21 966 968 963 963 5,300
2015/01/20 969 975 957 975 7,500
2015/01/19 963 967 959 965 56,600
2015/01/16 963 974 955 959 10,100
2015/01/15 971 971 960 971 6,200
2015/01/14 968 971 963 963 5,200
2015/01/13 973 974 962 973 12,200
2015/01/09 971 978 962 973 13,000
2015/01/08 968 981 964 978 13,700
2015/01/07 980 983 971 972 8,200
2015/01/06 988 988 980 980 18,800
2015/01/05 995 998 986 989 22,600

このページの先頭へ