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 |