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
2021/12/30 498 498 487 490 4,000
2021/12/29 482 490 481 490 10,200
2021/12/28 482 482 477 481 13,400
2021/12/27 480 481 477 477 15,600
2021/12/24 485 485 479 481 15,200
2021/12/23 485 486 481 483 7,900
2021/12/22 485 488 484 485 7,500
2021/12/21 490 491 482 485 6,900
2021/12/20 488 489 486 486 2,800
2021/12/17 487 491 485 491 6,500
2021/12/16 497 497 486 491 8,600
2021/12/15 498 498 492 496 20,400
2021/12/14 490 492 487 492 18,300
2021/12/13 501 501 493 497 6,000
2021/12/10 504 504 492 501 24,300
2021/12/09 514 514 496 503 29,200
2021/12/08 511 548 505 522 199,500
2021/12/07 484 493 479 493 13,800
2021/12/06 496 496 486 486 11,600
2021/12/03 487 497 487 495 8,200
2021/12/02 490 495 490 490 7,300
2021/12/01 486 498 486 493 3,100
2021/11/30 506 506 488 488 10,600
2021/11/29 496 497 491 491 6,500
2021/11/26 503 503 492 499 12,400
2021/11/25 500 503 487 500 20,000
2021/11/24 502 506 500 500 4,300
2021/11/22 505 510 500 500 13,800
2021/11/19 509 510 507 509 5,000
2021/11/18 511 511 509 509 1,400
2021/11/17 516 516 509 509 3,800
2021/11/16 516 521 515 519 6,400
2021/11/15 524 524 517 519 8,000
2021/11/12 513 517 510 517 4,200
2021/11/11 507 515 507 512 14,200
2021/11/10 503 505 498 505 20,400
2021/11/09 504 504 502 502 8,500
2021/11/08 511 516 503 504 14,000
2021/11/05 516 516 510 510 5,400
2021/11/04 518 518 516 518 5,600
2021/11/02 521 521 516 516 3,600
2021/11/01 525 525 517 521 5,300
2021/10/29 521 524 516 521 5,100
2021/10/28 522 526 515 517 10,600
2021/10/27 526 526 515 517 12,200
2021/10/26 518 522 517 520 5,100
2021/10/25 520 522 519 519 1,900
2021/10/22 523 523 518 519 10,000
2021/10/21 528 528 524 525 4,600
2021/10/20 528 530 524 525 5,300
2021/10/19 527 530 527 528 5,800
2021/10/18 526 553 525 525 45,100
2021/10/15 527 527 521 524 7,700
2021/10/14 523 523 516 521 5,700
2021/10/13 524 524 516 522 7,800
2021/10/12 526 526 519 519 3,200
2021/10/11 523 524 520 522 6,500
2021/10/08 515 523 515 523 8,900
2021/10/07 521 521 511 511 9,200
2021/10/06 518 528 518 520 14,800
2021/10/05 526 529 521 521 11,200
2021/10/04 540 540 526 531 10,700
2021/10/01 544 546 540 540 9,600
2021/09/30 556 556 546 546 17,500
2021/09/29 553 555 544 549 17,000
2021/09/28 558 558 549 555 10,300
2021/09/27 554 557 548 557 8,400
2021/09/24 550 558 549 554 12,600
2021/09/22 547 548 542 548 6,900
2021/09/21 543 550 542 547 11,300
2021/09/17 554 557 549 557 22,600
2021/09/16 566 566 554 556 14,000
2021/09/15 561 574 561 563 30,700
2021/09/14 581 584 576 581 17,500
2021/09/13 572 581 570 581 14,400
2021/09/10 571 572 565 572 23,200
2021/09/09 570 573 567 573 13,400
2021/09/08 567 575 567 570 16,900
2021/09/07 567 570 562 566 15,200
2021/09/06 558 565 555 565 11,800
2021/09/03 558 564 553 558 13,000
2021/09/02 554 557 552 553 5,800
2021/09/01 556 559 553 554 8,600
2021/08/31 555 563 553 562 11,800
2021/08/30 549 553 549 553 6,600
2021/08/27 549 550 545 549 6,200
2021/08/26 544 549 542 545 7,200
2021/08/25 546 546 541 544 4,900
2021/08/24 541 551 540 541 19,000
2021/08/23 538 548 538 547 7,100
2021/08/20 552 552 540 540 7,900
2021/08/19 545 545 542 542 4,900
2021/08/18 547 551 541 551 6,300
2021/08/17 552 552 547 547 5,300
2021/08/16 556 556 550 552 6,500
2021/08/13 550 560 547 560 12,600
2021/08/12 547 550 546 550 7,600
2021/08/11 547 547 541 544 5,400
2021/08/10 546 549 539 543 15,900
2021/08/06 548 563 544 546 20,300
2021/08/05 553 557 546 548 33,500
2021/08/04 564 571 554 556 18,500
2021/08/03 573 573 560 561 13,000
2021/08/02 566 573 564 573 11,900
2021/07/30 577 577 561 569 22,100
2021/07/29 565 577 562 577 7,300
2021/07/28 563 573 560 565 31,800
2021/07/27 570 580 560 563 120,100
2021/07/26 600 606 599 604 17,100
2021/07/21 604 604 587 594 17,800
2021/07/20 597 607 588 588 24,100
2021/07/19 609 609 589 597 21,500
2021/07/16 588 610 586 605 43,300
2021/07/15 592 592 586 587 16,600
2021/07/14 581 586 576 586 14,300
2021/07/13 588 588 576 578 24,600
2021/07/12 593 593 576 581 40,100
2021/07/09 585 598 576 578 74,900
2021/07/08 586 632 584 587 228,200
2021/07/07 571 658 565 584 658,400
2021/07/06 564 571 562 570 6,000
2021/07/05 568 568 557 568 10,100
2021/07/02 561 563 557 563 9,200
2021/07/01 573 573 561 564 17,900
2021/06/30 581 581 575 578 12,300
2021/06/29 573 579 572 573 14,400
2021/06/28 580 580 569 578 21,000
2021/06/25 577 580 561 564 51,800
2021/06/24 550 646 549 568 662,200
2021/06/23 558 558 546 546 5,000
2021/06/22 542 551 542 549 10,800
2021/06/21 548 548 540 540 13,200
2021/06/18 554 555 551 551 10,600
2021/06/17 561 564 554 554 5,600
2021/06/16 555 563 553 560 7,800
2021/06/15 564 564 551 556 19,300
2021/06/14 560 563 557 562 9,200
2021/06/11 561 567 560 560 16,100
2021/06/10 569 599 560 560 81,700
2021/06/09 563 565 550 551 22,100
2021/06/08 576 576 563 563 18,100
2021/06/07 575 580 555 569 52,900
2021/06/04 550 628 546 585 474,700
2021/06/03 540 548 540 545 8,600
2021/06/02 543 547 542 545 9,200
2021/06/01 539 546 539 546 8,000
2021/05/31 548 553 542 542 11,100
2021/05/28 551 551 547 551 8,500
2021/05/27 551 554 549 549 12,500
2021/05/26 544 548 541 546 10,900
2021/05/25 545 549 545 546 6,200
2021/05/24 541 550 541 548 6,000
2021/05/21 536 547 536 546 9,600
2021/05/20 530 541 530 540 11,400
2021/05/19 530 537 529 534 6,800
2021/05/18 520 540 517 540 6,100
2021/05/17 520 524 516 520 5,100
2021/05/14 518 530 517 523 25,300
2021/05/13 511 515 508 508 12,400
2021/05/12 522 524 515 515 14,000
2021/05/11 527 528 520 520 17,100
2021/05/10 533 536 527 527 10,600
2021/05/07 522 531 522 527 10,400
2021/05/06 533 533 519 522 26,400
2021/04/30 536 542 528 528 14,900
2021/04/28 543 546 539 539 13,100
2021/04/27 526 548 522 543 26,900
2021/04/26 545 549 521 526 49,800
2021/04/23 572 604 538 544 134,700
2021/04/22 555 570 553 570 20,800
2021/04/21 571 572 551 551 20,800
2021/04/20 575 586 568 575 25,400
2021/04/19 562 583 560 580 28,700
2021/04/16 555 559 552 558 8,100
2021/04/15 554 557 553 555 9,800
2021/04/14 559 559 551 553 22,600
2021/04/13 553 561 553 555 9,200
2021/04/12 557 561 553 554 9,100
2021/04/09 560 562 556 556 12,600
2021/04/08 590 590 558 558 36,800
2021/04/07 592 600 585 589 27,600
2021/04/06 609 609 582 593 58,100
2021/04/05 580 604 578 604 123,700
2021/04/02 552 649 548 606 475,800
2021/04/01 561 561 549 549 8,200
2021/03/31 559 560 556 556 8,300
2021/03/30 569 569 557 568 17,000
2021/03/29 562 570 549 570 16,900
2021/03/26 565 565 552 559 22,700
2021/03/25 551 558 548 556 14,100
2021/03/24 564 564 540 541 13,100
2021/03/23 570 570 562 564 8,400
2021/03/22 554 573 548 570 27,800
2021/03/19 548 555 545 555 13,600
2021/03/18 551 553 548 550 10,400
2021/03/17 557 557 548 553 4,000
2021/03/16 553 557 553 557 5,800
2021/03/15 553 555 547 555 20,300
2021/03/12 555 557 548 555 19,800
2021/03/11 553 557 552 557 9,000
2021/03/10 551 555 550 555 9,400
2021/03/09 541 551 540 550 12,200
2021/03/08 538 540 535 540 10,900
2021/03/05 525 537 524 537 6,900
2021/03/04 534 534 525 531 3,100
2021/03/03 520 531 519 531 7,900
2021/03/02 522 523 520 523 15,200
2021/03/01 525 525 522 523 12,500
2021/02/26 531 532 528 529 16,500
2021/02/25 544 547 537 537 8,900
2021/02/24 538 548 538 538 11,300
2021/02/22 539 546 539 545 9,600
2021/02/19 544 544 539 542 9,200
2021/02/18 555 555 548 551 5,500
2021/02/17 546 554 546 551 8,900
2021/02/16 546 549 541 545 12,800
2021/02/15 551 553 546 548 20,000
2021/02/12 540 547 538 547 18,400
2021/02/10 550 550 541 543 12,000
2021/02/09 557 560 546 549 14,100
2021/02/08 549 562 546 556 22,300
2021/02/05 541 550 540 550 14,600
2021/02/04 544 547 535 544 15,400
2021/02/03 553 553 533 541 27,500
2021/02/02 533 626 533 545 297,600
2021/02/01 537 538 528 528 10,400
2021/01/29 540 561 531 534 53,100
2021/01/28 526 540 526 537 19,000
2021/01/27 541 541 531 535 9,300
2021/01/26 542 542 524 524 11,500
2021/01/25 522 542 522 537 16,900
2021/01/22 518 526 518 523 7,200
2021/01/21 525 527 518 518 19,900
2021/01/20 520 528 520 526 4,500
2021/01/19 524 527 520 520 8,100
2021/01/18 520 529 520 526 4,100
2021/01/15 523 532 522 522 54,200
2021/01/14 518 545 518 545 27,000
2021/01/13 518 518 517 518 6,500
2021/01/12 519 519 514 518 4,200
2021/01/08 519 520 514 520 8,800
2021/01/07 516 520 516 520 5,600
2021/01/06 518 518 511 513 3,700
2021/01/05 511 517 508 508 3,800
2021/01/04 518 518 507 511 3,000

このページの先頭へ