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 |
---|---|---|---|---|---|
2019/12/30 | 555 | 555 | 548 | 549 | 5,200 |
2019/12/27 | 551 | 551 | 539 | 550 | 17,900 |
2019/12/26 | 546 | 555 | 546 | 555 | 13,900 |
2019/12/25 | 552 | 555 | 548 | 550 | 18,300 |
2019/12/24 | 558 | 562 | 555 | 558 | 8,500 |
2019/12/23 | 563 | 563 | 555 | 557 | 18,900 |
2019/12/20 | 555 | 558 | 543 | 558 | 15,300 |
2019/12/19 | 557 | 557 | 541 | 552 | 23,500 |
2019/12/18 | 555 | 557 | 552 | 553 | 18,000 |
2019/12/17 | 560 | 562 | 556 | 561 | 18,700 |
2019/12/16 | 549 | 562 | 549 | 558 | 13,100 |
2019/12/13 | 555 | 555 | 549 | 549 | 26,100 |
2019/12/12 | 551 | 553 | 544 | 550 | 13,500 |
2019/12/11 | 546 | 552 | 543 | 547 | 17,400 |
2019/12/10 | 544 | 547 | 541 | 545 | 10,500 |
2019/12/09 | 541 | 544 | 540 | 541 | 15,100 |
2019/12/06 | 549 | 550 | 538 | 538 | 12,100 |
2019/12/05 | 540 | 542 | 539 | 540 | 10,000 |
2019/12/04 | 534 | 540 | 532 | 538 | 7,300 |
2019/12/03 | 534 | 537 | 533 | 534 | 2,400 |
2019/12/02 | 536 | 543 | 535 | 537 | 14,700 |
2019/11/29 | 536 | 536 | 535 | 536 | 5,700 |
2019/11/28 | 536 | 536 | 530 | 536 | 5,200 |
2019/11/27 | 530 | 536 | 530 | 535 | 6,800 |
2019/11/26 | 532 | 533 | 530 | 530 | 4,200 |
2019/11/25 | 527 | 532 | 527 | 532 | 1,300 |
2019/11/22 | 532 | 534 | 527 | 527 | 4,500 |
2019/11/21 | 527 | 528 | 525 | 528 | 4,900 |
2019/11/20 | 531 | 531 | 527 | 527 | 2,300 |
2019/11/19 | 531 | 533 | 528 | 531 | 5,800 |
2019/11/18 | 536 | 537 | 533 | 536 | 7,000 |
2019/11/15 | 540 | 540 | 529 | 529 | 16,900 |
2019/11/14 | 532 | 533 | 528 | 533 | 7,600 |
2019/11/13 | 528 | 540 | 520 | 525 | 23,900 |
2019/11/12 | 529 | 531 | 526 | 526 | 8,400 |
2019/11/11 | 526 | 526 | 521 | 525 | 11,600 |
2019/11/08 | 524 | 525 | 519 | 525 | 7,300 |
2019/11/07 | 523 | 523 | 518 | 518 | 6,200 |
2019/11/06 | 521 | 523 | 520 | 522 | 7,300 |
2019/11/05 | 520 | 520 | 513 | 519 | 20,100 |
2019/11/01 | 521 | 521 | 512 | 512 | 19,800 |
2019/10/31 | 522 | 524 | 520 | 520 | 17,200 |
2019/10/30 | 526 | 526 | 520 | 524 | 13,700 |
2019/10/29 | 525 | 529 | 524 | 524 | 8,700 |
2019/10/28 | 520 | 528 | 520 | 522 | 14,700 |
2019/10/25 | 520 | 520 | 515 | 520 | 8,900 |
2019/10/24 | 518 | 519 | 512 | 516 | 7,700 |
2019/10/23 | 521 | 524 | 501 | 513 | 32,800 |
2019/10/21 | 517 | 523 | 514 | 521 | 4,300 |
2019/10/18 | 515 | 520 | 501 | 511 | 32,500 |
2019/10/17 | 514 | 519 | 514 | 515 | 5,000 |
2019/10/16 | 514 | 519 | 514 | 518 | 7,800 |
2019/10/15 | 528 | 528 | 512 | 514 | 17,000 |
2019/10/11 | 521 | 521 | 511 | 519 | 12,200 |
2019/10/10 | 514 | 519 | 511 | 511 | 9,200 |
2019/10/09 | 514 | 521 | 511 | 513 | 6,600 |
2019/10/08 | 524 | 524 | 513 | 513 | 14,100 |
2019/10/07 | 518 | 529 | 510 | 520 | 8,900 |
2019/10/04 | 526 | 526 | 512 | 519 | 12,000 |
2019/10/03 | 529 | 529 | 521 | 524 | 4,400 |
2019/10/02 | 527 | 529 | 527 | 528 | 4,500 |
2019/10/01 | 531 | 531 | 521 | 527 | 6,200 |
2019/09/30 | 545 | 545 | 530 | 530 | 13,500 |
2019/09/27 | 539 | 540 | 534 | 540 | 10,000 |
2019/09/26 | 536 | 538 | 534 | 538 | 14,700 |
2019/09/25 | 528 | 534 | 527 | 534 | 7,900 |
2019/09/24 | 519 | 535 | 519 | 535 | 10,300 |
2019/09/20 | 525 | 530 | 525 | 528 | 6,200 |
2019/09/19 | 525 | 529 | 524 | 529 | 9,500 |
2019/09/18 | 520 | 520 | 516 | 520 | 4,700 |
2019/09/17 | 514 | 521 | 512 | 521 | 11,600 |
2019/09/13 | 518 | 521 | 512 | 521 | 37,500 |
2019/09/12 | 506 | 511 | 499 | 511 | 25,600 |
2019/09/11 | 496 | 506 | 493 | 500 | 19,500 |
2019/09/10 | 491 | 497 | 491 | 492 | 10,500 |
2019/09/09 | 492 | 492 | 488 | 492 | 9,600 |
2019/09/06 | 490 | 493 | 490 | 492 | 3,300 |
2019/09/05 | 487 | 492 | 487 | 490 | 4,900 |
2019/09/04 | 485 | 489 | 485 | 485 | 4,100 |
2019/09/03 | 487 | 489 | 485 | 488 | 3,100 |
2019/09/02 | 488 | 488 | 485 | 486 | 3,400 |
2019/08/30 | 490 | 490 | 487 | 488 | 7,600 |
2019/08/29 | 491 | 494 | 486 | 487 | 6,500 |
2019/08/28 | 492 | 494 | 489 | 489 | 2,800 |
2019/08/27 | 501 | 501 | 491 | 491 | 6,700 |
2019/08/26 | 500 | 500 | 492 | 493 | 8,400 |
2019/08/23 | 501 | 502 | 501 | 502 | 1,600 |
2019/08/22 | 506 | 507 | 502 | 503 | 1,600 |
2019/08/21 | 500 | 503 | 500 | 501 | 2,200 |
2019/08/20 | 499 | 504 | 499 | 504 | 2,200 |
2019/08/19 | 503 | 507 | 499 | 499 | 4,900 |
2019/08/16 | 510 | 510 | 502 | 502 | 2,500 |
2019/08/15 | 515 | 515 | 505 | 510 | 8,500 |
2019/08/14 | 509 | 515 | 504 | 515 | 9,300 |
2019/08/13 | 496 | 499 | 496 | 498 | 4,700 |
2019/08/09 | 503 | 505 | 500 | 500 | 3,700 |
2019/08/08 | 501 | 506 | 498 | 499 | 10,100 |
2019/08/07 | 502 | 510 | 501 | 501 | 3,500 |
2019/08/06 | 500 | 503 | 494 | 501 | 10,900 |
2019/08/05 | 514 | 516 | 501 | 501 | 24,800 |
2019/08/02 | 520 | 522 | 512 | 513 | 18,900 |
2019/08/01 | 520 | 525 | 520 | 524 | 3,300 |
2019/07/31 | 522 | 524 | 520 | 520 | 12,900 |
2019/07/30 | 523 | 530 | 522 | 526 | 53,400 |
2019/07/29 | 523 | 524 | 521 | 523 | 3,500 |
2019/07/26 | 518 | 526 | 518 | 523 | 14,500 |
2019/07/25 | 527 | 527 | 515 | 518 | 42,000 |
2019/07/24 | 530 | 530 | 520 | 528 | 27,700 |
2019/07/23 | 531 | 532 | 519 | 526 | 71,300 |
2019/07/22 | 545 | 547 | 541 | 541 | 10,200 |
2019/07/19 | 547 | 548 | 542 | 547 | 12,400 |
2019/07/18 | 551 | 554 | 540 | 540 | 14,800 |
2019/07/17 | 552 | 556 | 551 | 552 | 5,900 |
2019/07/16 | 559 | 559 | 551 | 552 | 8,600 |
2019/07/12 | 565 | 565 | 558 | 559 | 10,400 |
2019/07/11 | 555 | 564 | 555 | 563 | 9,700 |
2019/07/10 | 555 | 556 | 548 | 549 | 25,400 |
2019/07/09 | 564 | 566 | 555 | 555 | 8,400 |
2019/07/08 | 567 | 573 | 563 | 563 | 8,200 |
2019/07/05 | 569 | 569 | 565 | 567 | 9,300 |
2019/07/04 | 570 | 574 | 570 | 572 | 3,500 |
2019/07/03 | 568 | 572 | 566 | 567 | 4,000 |
2019/07/02 | 565 | 571 | 565 | 567 | 5,300 |
2019/07/01 | 565 | 569 | 560 | 564 | 5,600 |
2019/06/28 | 566 | 566 | 556 | 556 | 10,100 |
2019/06/27 | 557 | 563 | 555 | 556 | 6,900 |
2019/06/26 | 553 | 554 | 552 | 553 | 3,400 |
2019/06/25 | 553 | 557 | 552 | 552 | 10,400 |
2019/06/24 | 557 | 557 | 549 | 551 | 5,300 |
2019/06/21 | 555 | 559 | 551 | 551 | 9,400 |
2019/06/20 | 556 | 559 | 554 | 556 | 8,000 |
2019/06/19 | 551 | 557 | 551 | 556 | 8,600 |
2019/06/18 | 560 | 560 | 549 | 549 | 5,900 |
2019/06/17 | 558 | 562 | 551 | 555 | 8,500 |
2019/06/14 | 571 | 571 | 561 | 562 | 13,800 |
2019/06/13 | 571 | 573 | 562 | 564 | 8,000 |
2019/06/12 | 573 | 576 | 570 | 572 | 8,300 |
2019/06/11 | 572 | 580 | 572 | 573 | 7,300 |
2019/06/10 | 579 | 583 | 575 | 577 | 5,100 |
2019/06/07 | 587 | 587 | 569 | 575 | 10,900 |
2019/06/06 | 575 | 580 | 569 | 577 | 8,000 |
2019/06/05 | 569 | 584 | 569 | 574 | 6,300 |
2019/06/04 | 573 | 573 | 560 | 568 | 4,000 |
2019/06/03 | 578 | 588 | 560 | 561 | 4,100 |
2019/05/31 | 586 | 586 | 577 | 578 | 6,100 |
2019/05/30 | 582 | 587 | 578 | 587 | 3,200 |
2019/05/29 | 580 | 587 | 574 | 579 | 5,200 |
2019/05/28 | 584 | 587 | 583 | 583 | 2,600 |
2019/05/27 | 589 | 590 | 582 | 588 | 4,000 |
2019/05/24 | 586 | 588 | 584 | 588 | 6,800 |
2019/05/23 | 583 | 595 | 583 | 595 | 5,400 |
2019/05/22 | 595 | 595 | 582 | 582 | 3,600 |
2019/05/21 | 594 | 594 | 588 | 589 | 3,100 |
2019/05/20 | 583 | 595 | 583 | 591 | 5,700 |
2019/05/17 | 586 | 586 | 579 | 583 | 5,500 |
2019/05/16 | 590 | 590 | 574 | 576 | 9,100 |
2019/05/15 | 614 | 614 | 584 | 590 | 8,100 |
2019/05/14 | 578 | 594 | 576 | 594 | 4,900 |
2019/05/13 | 596 | 596 | 580 | 580 | 8,200 |
2019/05/10 | 581 | 595 | 581 | 590 | 10,900 |
2019/05/09 | 596 | 599 | 582 | 582 | 11,100 |
2019/05/08 | 609 | 611 | 595 | 597 | 9,700 |
2019/05/07 | 614 | 617 | 609 | 610 | 5,900 |
2019/04/26 | 628 | 628 | 610 | 612 | 22,100 |
2019/04/25 | 610 | 621 | 598 | 598 | 21,400 |
2019/04/24 | 609 | 615 | 602 | 604 | 19,100 |
2019/04/23 | 616 | 636 | 604 | 613 | 32,800 |
2019/04/22 | 618 | 625 | 615 | 623 | 7,500 |
2019/04/19 | 621 | 622 | 616 | 620 | 7,700 |
2019/04/18 | 619 | 626 | 619 | 621 | 6,600 |
2019/04/17 | 622 | 624 | 617 | 622 | 6,200 |
2019/04/16 | 626 | 628 | 621 | 622 | 6,300 |
2019/04/15 | 631 | 631 | 619 | 631 | 21,100 |
2019/04/12 | 613 | 619 | 609 | 618 | 14,300 |
2019/04/11 | 619 | 622 | 618 | 622 | 2,400 |
2019/04/10 | 628 | 628 | 621 | 622 | 5,800 |
2019/04/09 | 630 | 633 | 628 | 632 | 4,500 |
2019/04/08 | 630 | 634 | 630 | 631 | 2,600 |
2019/04/05 | 628 | 633 | 625 | 633 | 5,800 |
2019/04/04 | 613 | 627 | 613 | 625 | 6,000 |
2019/04/03 | 617 | 618 | 611 | 612 | 8,800 |
2019/04/02 | 633 | 633 | 611 | 613 | 11,600 |
2019/04/01 | 631 | 637 | 623 | 623 | 10,200 |
2019/03/29 | 621 | 622 | 609 | 617 | 7,700 |
2019/03/28 | 616 | 618 | 610 | 616 | 8,000 |
2019/03/27 | 633 | 633 | 616 | 619 | 9,100 |
2019/03/26 | 602 | 630 | 602 | 624 | 19,700 |
2019/03/25 | 606 | 607 | 598 | 603 | 12,100 |
2019/03/22 | 609 | 618 | 604 | 618 | 13,700 |
2019/03/20 | 613 | 618 | 608 | 609 | 13,200 |
2019/03/19 | 615 | 618 | 612 | 614 | 13,200 |
2019/03/18 | 633 | 634 | 607 | 620 | 21,300 |
2019/03/15 | 666 | 666 | 635 | 635 | 35,100 |
2019/03/14 | 622 | 633 | 613 | 633 | 13,000 |
2019/03/13 | 622 | 629 | 617 | 617 | 10,300 |
2019/03/12 | 637 | 637 | 620 | 621 | 14,700 |
2019/03/11 | 648 | 659 | 620 | 627 | 24,600 |
2019/03/08 | 598 | 638 | 596 | 630 | 50,400 |
2019/03/07 | 613 | 617 | 608 | 608 | 8,600 |
2019/03/06 | 620 | 628 | 609 | 621 | 21,300 |
2019/03/05 | 606 | 613 | 603 | 612 | 8,600 |
2019/03/04 | 610 | 614 | 607 | 609 | 12,300 |
2019/03/01 | 606 | 612 | 603 | 611 | 10,500 |
2019/02/28 | 615 | 616 | 605 | 607 | 9,900 |
2019/02/27 | 625 | 625 | 605 | 609 | 23,900 |
2019/02/26 | 618 | 619 | 609 | 614 | 8,400 |
2019/02/25 | 617 | 617 | 608 | 614 | 8,300 |
2019/02/22 | 614 | 618 | 607 | 618 | 8,000 |
2019/02/21 | 610 | 614 | 602 | 614 | 9,600 |
2019/02/20 | 608 | 615 | 603 | 615 | 11,900 |
2019/02/19 | 611 | 613 | 601 | 611 | 17,800 |
2019/02/18 | 614 | 614 | 605 | 611 | 11,100 |
2019/02/15 | 620 | 620 | 603 | 605 | 8,900 |
2019/02/14 | 597 | 613 | 597 | 610 | 8,900 |
2019/02/13 | 600 | 603 | 593 | 600 | 10,000 |
2019/02/12 | 587 | 594 | 587 | 594 | 7,700 |
2019/02/08 | 596 | 597 | 587 | 589 | 10,600 |
2019/02/07 | 593 | 605 | 593 | 604 | 4,400 |
2019/02/06 | 602 | 610 | 592 | 592 | 11,300 |
2019/02/05 | 614 | 614 | 601 | 603 | 14,300 |
2019/02/04 | 612 | 615 | 604 | 605 | 12,900 |
2019/02/01 | 603 | 609 | 599 | 603 | 11,500 |
2019/01/31 | 614 | 614 | 595 | 602 | 22,300 |
2019/01/30 | 591 | 607 | 584 | 595 | 48,900 |
2019/01/29 | 628 | 693 | 605 | 627 | 149,100 |
2019/01/28 | 591 | 600 | 587 | 598 | 14,000 |
2019/01/25 | 583 | 593 | 578 | 591 | 11,300 |
2019/01/24 | 577 | 585 | 575 | 580 | 11,800 |
2019/01/23 | 575 | 581 | 574 | 576 | 6,800 |
2019/01/22 | 591 | 591 | 581 | 581 | 9,500 |
2019/01/21 | 592 | 594 | 586 | 591 | 16,200 |
2019/01/18 | 589 | 594 | 583 | 590 | 5,200 |
2019/01/17 | 588 | 588 | 577 | 585 | 4,800 |
2019/01/16 | 593 | 597 | 586 | 587 | 6,000 |
2019/01/15 | 600 | 600 | 587 | 590 | 15,700 |
2019/01/11 | 579 | 583 | 574 | 580 | 9,100 |
2019/01/10 | 581 | 587 | 576 | 580 | 7,800 |
2019/01/09 | 585 | 596 | 579 | 581 | 9,900 |
2019/01/08 | 570 | 581 | 570 | 580 | 7,900 |
2019/01/07 | 564 | 569 | 564 | 567 | 11,000 |
2019/01/04 | 551 | 555 | 549 | 554 | 20,500 |