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
2020/12/30 517 518 509 518 6,700
2020/12/29 511 516 511 516 6,800
2020/12/28 520 520 513 515 7,200
2020/12/25 527 527 520 520 8,100
2020/12/24 522 524 519 524 4,400
2020/12/23 526 526 517 522 1,800
2020/12/22 527 527 521 522 4,100
2020/12/21 525 528 523 528 3,700
2020/12/18 526 530 525 530 7,600
2020/12/17 526 529 525 528 3,300
2020/12/16 534 534 527 527 4,900
2020/12/15 540 540 528 534 10,900
2020/12/14 520 532 520 531 16,100
2020/12/11 520 520 514 516 10,500
2020/12/10 517 518 510 516 14,000
2020/12/09 519 519 514 517 5,400
2020/12/08 520 520 512 513 7,000
2020/12/07 529 529 510 510 9,300
2020/12/04 514 520 506 520 13,000
2020/12/03 513 515 510 515 4,900
2020/12/02 503 513 501 506 15,200
2020/12/01 525 525 503 504 19,100
2020/11/30 540 540 522 522 6,600
2020/11/27 532 537 523 537 11,100
2020/11/26 530 530 520 521 2,600
2020/11/25 525 525 517 518 5,400
2020/11/24 530 538 523 525 4,900
2020/11/20 528 528 519 528 2,800
2020/11/19 532 532 527 528 3,000
2020/11/18 542 542 524 532 4,900
2020/11/17 544 544 533 542 4,100
2020/11/16 542 546 538 544 7,800
2020/11/13 550 550 524 537 8,600
2020/11/12 529 548 529 548 6,100
2020/11/11 528 528 523 528 6,500
2020/11/10 528 528 522 525 10,000
2020/11/09 505 514 500 510 7,800
2020/11/06 506 515 505 515 5,700
2020/11/05 502 506 501 506 2,900
2020/11/04 502 508 502 502 4,100
2020/11/02 505 507 498 501 7,000
2020/10/30 528 528 512 512 6,500
2020/10/29 510 510 506 508 4,200
2020/10/28 514 514 509 511 3,400
2020/10/27 521 521 514 517 5,100
2020/10/26 530 530 516 521 3,900
2020/10/23 521 528 503 510 13,200
2020/10/22 536 537 521 521 6,200
2020/10/21 521 529 521 528 2,200
2020/10/20 527 527 523 523 500
2020/10/19 527 530 523 526 1,900
2020/10/16 528 528 527 527 400
2020/10/15 545 545 528 528 9,600
2020/10/14 532 545 532 545 3,700
2020/10/13 531 535 530 532 2,300
2020/10/12 542 542 528 528 5,600
2020/10/09 545 545 543 545 1,300
2020/10/08 545 545 543 545 2,900
2020/10/07 542 547 536 541 5,000
2020/10/06 549 550 546 548 1,900
2020/10/05 540 543 539 543 5,800
2020/10/02 551 555 543 543 4,300
2020/09/30 567 570 545 551 15,000
2020/09/29 549 561 547 561 15,000
2020/09/28 539 544 538 544 13,500
2020/09/25 536 536 527 535 8,200
2020/09/24 538 538 522 524 6,700
2020/09/23 538 539 530 539 6,500
2020/09/18 529 531 527 531 6,300
2020/09/17 523 529 513 529 9,300
2020/09/16 532 532 527 529 6,100
2020/09/15 525 531 507 530 23,600
2020/09/14 508 524 504 524 10,400
2020/09/11 500 510 498 508 14,900
2020/09/10 499 500 498 500 6,900
2020/09/09 499 499 495 497 8,700
2020/09/08 498 499 490 499 5,900
2020/09/07 496 496 488 490 2,600
2020/09/04 481 493 481 488 2,700
2020/09/03 484 490 484 486 2,400
2020/09/02 489 489 481 483 5,800
2020/09/01 493 493 489 489 4,100
2020/08/31 491 497 491 492 5,200
2020/08/28 499 501 497 499 6,900
2020/08/27 500 500 495 497 4,900
2020/08/26 495 497 488 493 6,600
2020/08/25 484 489 483 486 4,300
2020/08/24 481 485 481 481 2,300
2020/08/21 482 482 482 482 200
2020/08/20 481 487 481 482 1,700
2020/08/19 487 487 486 486 2,000
2020/08/18 499 499 489 489 3,900
2020/08/17 499 500 489 495 3,800
2020/08/14 506 506 491 496 14,200
2020/08/13 489 506 486 506 13,400
2020/08/12 475 485 475 484 7,200
2020/08/11 467 476 467 474 5,800
2020/08/07 463 467 463 465 4,500
2020/08/06 474 474 467 467 2,200
2020/08/05 462 469 462 469 3,900
2020/08/04 464 469 464 469 2,600
2020/08/03 471 476 461 469 3,800
2020/07/31 486 486 475 475 4,900
2020/07/30 485 495 482 495 8,100
2020/07/29 481 486 481 482 11,000
2020/07/28 503 508 481 481 30,000
2020/07/27 500 508 496 508 13,600
2020/07/22 512 521 507 518 9,700
2020/07/21 511 512 507 512 5,300
2020/07/20 504 513 504 511 3,800
2020/07/17 514 514 502 504 1,800
2020/07/16 517 517 502 502 2,900
2020/07/15 500 504 496 504 14,100
2020/07/14 492 494 486 494 7,900
2020/07/13 494 496 480 484 11,900
2020/07/10 511 513 459 474 36,200
2020/07/09 518 521 514 514 2,700
2020/07/08 524 528 517 517 3,900
2020/07/07 533 533 523 523 2,500
2020/07/06 523 528 509 528 9,000
2020/07/03 515 515 510 513 2,100
2020/07/02 526 526 510 515 7,700
2020/07/01 516 522 506 506 7,000
2020/06/30 535 535 513 513 5,000
2020/06/29 514 525 505 525 7,000
2020/06/26 538 538 528 528 12,300
2020/06/25 525 538 525 534 10,900
2020/06/24 535 536 530 531 2,200
2020/06/23 535 535 532 532 3,600
2020/06/22 534 537 530 536 3,800
2020/06/19 519 533 519 533 8,100
2020/06/18 522 522 518 521 3,400
2020/06/17 511 520 511 516 2,900
2020/06/16 508 519 508 519 8,000
2020/06/15 525 525 507 507 8,800
2020/06/12 520 520 515 519 9,700
2020/06/11 539 542 521 521 18,000
2020/06/10 541 542 533 542 5,900
2020/06/09 544 544 531 531 8,300
2020/06/08 557 557 537 547 15,300
2020/06/05 514 518 514 517 3,100
2020/06/04 526 526 512 512 14,400
2020/06/03 527 527 518 526 10,000
2020/06/02 525 527 520 524 6,500
2020/06/01 544 544 524 524 10,700
2020/05/29 555 555 541 543 14,700
2020/05/28 524 545 524 545 11,900
2020/05/27 510 518 505 518 14,200
2020/05/26 502 507 495 507 9,400
2020/05/25 503 503 496 502 1,600
2020/05/22 513 513 499 499 8,200
2020/05/21 515 516 504 510 3,700
2020/05/20 500 510 498 510 4,700
2020/05/19 497 503 496 501 5,400
2020/05/18 499 499 494 496 2,500
2020/05/15 500 503 487 492 11,900
2020/05/14 503 505 499 502 6,800
2020/05/13 502 504 500 503 4,400
2020/05/12 501 509 501 501 4,900
2020/05/11 491 500 491 500 7,300
2020/05/08 486 489 486 489 2,800
2020/05/07 480 481 480 481 3,700
2020/05/01 495 498 485 485 6,000
2020/04/30 502 502 491 491 20,000
2020/04/28 495 495 484 484 17,400
2020/04/27 500 500 481 495 34,700
2020/04/24 526 568 471 498 109,600
2020/04/23 499 514 499 514 9,800
2020/04/22 487 495 482 495 4,500
2020/04/21 509 509 486 495 7,800
2020/04/20 509 509 485 501 10,500
2020/04/17 506 521 505 510 8,900
2020/04/16 477 514 475 514 9,200
2020/04/15 503 503 477 481 14,800
2020/04/14 483 495 476 490 11,500
2020/04/13 477 483 470 479 6,700
2020/04/10 494 496 474 481 14,100
2020/04/09 491 493 491 492 2,700
2020/04/08 470 496 462 492 10,600
2020/04/07 481 481 454 465 12,200
2020/04/06 431 457 424 457 12,600
2020/04/03 460 462 429 430 17,500
2020/04/02 479 480 448 455 7,800
2020/04/01 511 511 478 478 7,900
2020/03/31 520 520 502 511 8,400
2020/03/30 506 512 481 510 21,200
2020/03/27 500 522 498 522 33,300
2020/03/26 475 490 471 490 16,000
2020/03/25 487 488 472 485 15,100
2020/03/24 475 481 450 481 20,600
2020/03/23 420 459 420 459 16,800
2020/03/19 444 444 420 424 14,900
2020/03/18 449 449 431 431 12,400
2020/03/17 401 442 400 435 25,600
2020/03/16 427 427 411 413 13,600
2020/03/13 424 424 396 403 49,400
2020/03/12 433 433 413 427 26,900
2020/03/11 450 455 435 439 20,500
2020/03/10 404 443 400 436 35,000
2020/03/09 468 470 432 436 35,600
2020/03/06 489 491 480 484 18,200
2020/03/05 524 524 501 502 11,300
2020/03/04 507 516 505 506 9,500
2020/03/03 520 534 507 507 30,800
2020/03/02 492 513 492 505 23,600
2020/02/28 512 513 492 495 41,700
2020/02/27 535 539 526 527 20,300
2020/02/26 537 539 528 530 16,800
2020/02/25 554 558 535 539 48,300
2020/02/21 592 592 575 578 20,400
2020/02/20 595 596 583 583 9,200
2020/02/19 596 599 587 592 17,000
2020/02/18 594 598 582 591 25,600
2020/02/17 587 591 580 584 21,700
2020/02/14 589 589 580 589 28,000
2020/02/13 610 610 584 599 45,700
2020/02/12 619 619 607 607 11,700
2020/02/10 608 626 606 614 24,200
2020/02/07 619 624 606 608 37,400
2020/02/06 582 627 579 606 73,900
2020/02/05 571 580 567 577 32,200
2020/02/04 580 580 561 565 38,700
2020/02/03 564 587 560 585 61,600
2020/01/31 640 641 586 592 112,600
2020/01/30 642 660 620 620 234,100
2020/01/29 657 754 657 682 679,600
2020/01/28 590 657 590 654 764,900
2020/01/27 566 569 557 557 9,600
2020/01/24 562 568 562 565 8,000
2020/01/23 570 570 560 564 4,500
2020/01/22 557 571 557 570 7,300
2020/01/21 578 578 557 557 15,300
2020/01/20 561 578 561 568 24,700
2020/01/17 557 561 557 560 3,700
2020/01/16 557 559 557 557 7,700
2020/01/15 560 564 553 556 24,500
2020/01/14 561 565 558 560 10,700
2020/01/10 552 556 550 556 12,800
2020/01/09 554 554 550 552 2,700
2020/01/08 549 551 545 545 8,300
2020/01/07 544 553 544 550 11,300
2020/01/06 542 546 542 545 7,400

このページの先頭へ